KissMeData/090370/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	194300	97092290	1339	1339	1339	1339	222
3	20250411	194200	97092290	1339	1339	1339	1339	0
4	20250411	194100	97092290	1339	1339	1339	1339	0
5	20250411	194000	97092290	1339	1339	1339	1339	0
6	20250411	193900	97092290	1339	1339	1339	1339	0
7	20250411	193800	97092290	1339	1339	1339	1339	0
8	20250411	193700	97092290	1339	1339	1339	1339	0
9	20250411	193600	97092290	1339	1339	1339	1339	0
10	20250411	193500	97092290	1339	1339	1339	1339	0
11	20250411	193400	97092290	1339	1339	1339	1339	0
12	20250411	193300	97092290	1339	1339	1339	1339	0
13	20250411	193200	97092290	1339	1339	1339	1339	0
14	20250411	193100	97092290	1339	1339	1339	1339	0
15	20250411	193000	97092290	1339	1339	1339	1339	0
16	20250411	192900	97092290	1339	1339	1339	1339	0
17	20250411	192800	97092290	1339	1339	1339	1339	0
18	20250411	192700	97092290	1339	1339	1339	1339	0
19	20250411	192600	97092290	1339	1339	1339	1339	0
20	20250411	192500	97092290	1339	1339	1339	1339	0
21	20250411	192400	97092290	1339	1339	1339	1339	0
22	20250411	192300	97092290	1339	1339	1339	1339	0
23	20250411	192200	97092290	1339	1339	1339	1339	0
24	20250411	192100	97092290	1339	1339	1339	1339	0
25	20250411	192000	97092290	1339	1339	1339	1339	0
26	20250411	191900	97092290	1339	1339	1339	1339	0
27	20250411	191800	97092290	1339	1339	1339	1339	0
28	20250411	191700	97092290	1339	1339	1339	1339	0
29	20250411	191600	97092290	1339	1339	1339	1339	0
30	20250411	191500	97092290	1339	1339	1339	1339	0
31	20250411	191400	97092290	1339	1339	1339	1339	0
32	20250411	191300	97092290	1339	1339	1339	1339	222
33	20250411	191200	97092290	1339	1339	1339	1339	0
34	20250411	191100	97092290	1339	1339	1339	1339	0
35	20250411	191000	97092290	1339	1339	1339	1339	0
36	20250411	190900	97092290	1339	1339	1339	1339	0
37	20250411	190800	97092290	1339	1339	1339	1339	0
38	20250411	190700	97092290	1339	1339	1339	1339	0
39	20250411	190600	97092290	1339	1339	1339	1339	0
40	20250411	190500	97092290	1339	1339	1339	1339	0
41	20250411	190400	97092290	1339	1339	1339	1339	0
42	20250411	190300	97092290	1339	1339	1339	1339	0
43	20250411	190200	97092290	1339	1339	1339	1339	0
44	20250411	190100	97092290	1339	1339	1339	1339	0
45	20250411	190000	97092290	1339	1339	1339	1339	0
46	20250411	185900	97092290	1339	1339	1339	1339	0
47	20250411	185800	97092290	1339	1339	1339	1339	0
48	20250411	185700	97092290	1339	1339	1339	1339	0
49	20250411	185600	97092290	1339	1339	1339	1339	0
50	20250411	185500	97092290	1339	1339	1339	1339	0
51	20250411	185400	97092290	1339	1339	1339	1339	0
52	20250411	185300	97092290	1339	1339	1339	1339	0
53	20250411	185200	97092290	1339	1339	1339	1339	0
54	20250411	185100	97092290	1339	1339	1339	1339	0
55	20250411	185000	97092290	1339	1339	1339	1339	0
56	20250411	184900	97092290	1339	1339	1339	1339	0
57	20250411	184800	97092290	1339	1339	1339	1339	0
58	20250411	184700	97092290	1339	1339	1339	1339	0
59	20250411	184600	97092290	1339	1339	1339	1339	0
60	20250411	184500	97092290	1339	1339	1339	1339	0
61	20250411	184400	97092290	1339	1339	1339	1339	0
62	20250411	184300	97092290	1339	1339	1339	1339	222
63	20250411	184200	97092290	1339	1339	1339	1339	0
64	20250411	184100	97092290	1339	1339	1339	1339	0
65	20250411	184000	97092290	1339	1339	1339	1339	0
66	20250411	183900	97092290	1339	1339	1339	1339	0
67	20250411	183800	97092290	1339	1339	1339	1339	0
68	20250411	183700	97092290	1339	1339	1339	1339	0
69	20250411	183600	97092290	1339	1339	1339	1339	0
70	20250411	183500	97092290	1339	1339	1339	1339	0
71	20250411	183400	97092290	1339	1339	1339	1339	0
72	20250411	183300	97092290	1339	1339	1339	1339	0
73	20250411	183200	97092290	1339	1339	1339	1339	0
74	20250411	183100	97092290	1339	1339	1339	1339	0
75	20250411	183000	97092290	1339	1339	1339	1339	0
76	20250411	182900	97092290	1339	1339	1339	1339	0
77	20250411	182800	97092290	1339	1339	1339	1339	0
78	20250411	182700	97092290	1339	1339	1339	1339	0
79	20250411	182600	97092290	1339	1339	1339	1339	0
80	20250411	182500	97092290	1339	1339	1339	1339	0
81	20250411	182400	97092290	1339	1339	1339	1339	0
82	20250411	182300	97092290	1339	1339	1339	1339	0
83	20250411	182200	97092290	1339	1339	1339	1339	0
84	20250411	182100	97092290	1339	1339	1339	1339	0
85	20250411	182000	97092290	1339	1339	1339	1339	0
86	20250411	181900	97092290	1339	1339	1339	1339	0
87	20250411	181800	97092290	1339	1339	1339	1339	0
88	20250411	181700	97092290	1339	1339	1339	1339	0
89	20250411	181600	97092290	1339	1339	1339	1339	0
90	20250411	181500	97092290	1339	1339	1339	1339	0
91	20250411	181400	97092290	1339	1339	1339	1339	0
92	20250411	181300	97092290	1339	1339	1339	1339	222
93	20250411	181200	97092290	1339	1339	1339	1339	0
94	20250411	181100	97092290	1339	1339	1339	1339	0
95	20250411	181000	97092290	1339	1339	1339	1339	0
96	20250411	180900	97092290	1339	1339	1339	1339	0
97	20250411	180800	97092290	1339	1339	1339	1339	0
98	20250411	180700	97092290	1339	1339	1339	1339	0
99	20250411	180600	97092290	1339	1339	1339	1339	0
100	20250411	180500	97092290	1339	1339	1339	1339	0
101	20250411	180400	97092290	1339	1339	1339	1339	0
102	20250411	180300	97092290	1339	1339	1339	1339	0
103	20250411	180200	97092290	1339	1339	1339	1339	0
104	20250411	180100	97092290	1339	1339	1339	1339	0
105	20250411	180000	97092290	1339	1339	1339	1339	0
106	20250411	175900	97092290	1339	1339	1339	1339	0
107	20250411	175800	97092290	1339	1339	1339	1339	0
108	20250411	175700	97092290	1339	1339	1339	1339	0
109	20250411	175600	97092290	1339	1339	1339	1339	0
110	20250411	175500	97092290	1339	1339	1339	1339	0
111	20250411	175400	97092290	1339	1339	1339	1339	0
112	20250411	175300	97092290	1339	1339	1339	1339	0
113	20250411	175200	97092290	1339	1339	1339	1339	0
114	20250411	175100	97092290	1339	1339	1339	1339	0
115	20250411	175000	97092290	1339	1339	1339	1339	0
116	20250411	174900	97092290	1339	1339	1339	1339	0
117	20250411	174800	97092290	1339	1339	1339	1339	0
118	20250411	174700	97092290	1339	1339	1339	1339	0
119	20250411	174600	97092290	1339	1339	1339	1339	0
120	20250411	174500	97092290	1339	1339	1339	1339	0
121	20250411	174400	97092290	1339	1339	1339	1339	0
122	20250411	174300	97092290	1339	1339	1339	1339	222
123	20250411	174200	97092290	1339	1339	1339	1339	0
124	20250411	174100	97092290	1339	1339	1339	1339	0
125	20250411	174000	97092290	1339	1339	1339	1339	0
126	20250411	173900	97092290	1339	1339	1339	1339	0
127	20250411	173800	97092290	1339	1339	1339	1339	0
128	20250411	173700	97092290	1339	1339	1339	1339	0
129	20250411	173600	97092290	1339	1339	1339	1339	0
130	20250411	173500	97092290	1339	1339	1339	1339	0
131	20250411	173400	97092290	1339	1339	1339	1339	0
132	20250411	173300	97092290	1339	1339	1339	1339	0
133	20250411	173200	97092290	1339	1339	1339	1339	0
134	20250411	173100	97092290	1339	1339	1339	1339	0
135	20250411	173000	97092290	1339	1339	1339	1339	0
136	20250411	172900	97092290	1339	1339	1339	1339	0
137	20250411	172800	97092290	1339	1339	1339	1339	0
138	20250411	172700	97092290	1339	1339	1339	1339	0
139	20250411	172600	97092290	1339	1339	1339	1339	0
140	20250411	172500	97092290	1339	1339	1339	1339	0
141	20250411	172400	97092290	1339	1339	1339	1339	0
142	20250411	172300	97092290	1339	1339	1339	1339	0
143	20250411	172200	97092290	1339	1339	1339	1339	0
144	20250411	172100	97092290	1339	1339	1339	1339	0
145	20250411	172000	97092290	1339	1339	1339	1339	0
146	20250411	171900	97092290	1339	1339	1339	1339	0
147	20250411	171800	97092290	1339	1339	1339	1339	0
148	20250411	171700	97092290	1339	1339	1339	1339	0
149	20250411	171600	97092290	1339	1339	1339	1339	0
150	20250411	171500	97092290	1339	1339	1339	1339	0
151	20250411	171400	97092290	1339	1339	1339	1339	0
152	20250411	171300	97092290	1339	1339	1339	1339	222
153	20250411	171200	97092290	1339	1339	1339	1339	0
154	20250411	171100	97092290	1339	1339	1339	1339	0
155	20250411	171000	97092290	1339	1339	1339	1339	0
156	20250411	170900	97092290	1339	1339	1339	1339	0
157	20250411	170800	97092290	1339	1339	1339	1339	0
158	20250411	170700	97092290	1339	1339	1339	1339	0
159	20250411	170600	97092290	1339	1339	1339	1339	0
160	20250411	170500	97092290	1339	1339	1339	1339	0
161	20250411	170400	97092290	1339	1339	1339	1339	0
162	20250411	170300	97092290	1339	1339	1339	1339	0
163	20250411	170200	97092290	1339	1339	1339	1339	0
164	20250411	170100	97092290	1339	1339	1339	1339	0
165	20250411	170000	97092290	1339	1339	1339	1339	0
166	20250411	165900	97092290	1339	1339	1339	1339	0
167	20250411	165800	97092290	1339	1339	1339	1339	0
168	20250411	165700	97092290	1339	1339	1339	1339	0
169	20250411	165600	97092290	1339	1339	1339	1339	0
170	20250411	165500	97092290	1339	1339	1339	1339	0
171	20250411	165400	97092290	1339	1339	1339	1339	0
172	20250411	165300	97092290	1339	1339	1339	1339	0
173	20250411	165200	97092290	1339	1339	1339	1339	0
174	20250411	165100	97092290	1339	1339	1339	1339	0
175	20250411	165000	97092290	1339	1339	1339	1339	0
176	20250411	164900	97092290	1339	1339	1339	1339	0
177	20250411	164800	97092290	1339	1339	1339	1339	0
178	20250411	164700	97092290	1339	1339	1339	1339	0
179	20250411	164600	97092290	1339	1339	1339	1339	0
180	20250411	164500	97092290	1339	1339	1339	1339	0
181	20250411	164400	97092290	1339	1339	1339	1339	0
182	20250411	164300	97092290	1339	1339	1339	1339	222
183	20250411	164200	97092290	1339	1339	1339	1339	0
184	20250411	164100	97092290	1339	1339	1339	1339	0
185	20250411	164000	97092290	1339	1339	1339	1339	0
186	20250411	163900	97092290	1339	1339	1339	1339	0
187	20250411	163800	97092290	1339	1339	1339	1339	0
188	20250411	163700	97092290	1339	1339	1339	1339	0
189	20250411	163600	97092290	1339	1339	1339	1339	0
190	20250411	163500	97092290	1339	1339	1339	1339	0
191	20250411	163400	97092290	1339	1339	1339	1339	0
192	20250411	163300	97092290	1339	1339	1339	1339	0
193	20250411	163200	97092290	1339	1339	1339	1339	0
194	20250411	163100	97092290	1339	1339	1339	1339	0
195	20250411	163000	97092290	1339	1339	1339	1339	0
196	20250411	162900	97092290	1339	1339	1339	1339	0
197	20250411	162800	97092290	1339	1339	1339	1339	0
198	20250411	162700	97092290	1339	1339	1339	1339	0
199	20250411	162600	97092290	1339	1339	1339	1339	0
200	20250411	162500	97092290	1339	1339	1339	1339	0
201	20250411	162400	97092290	1339	1339	1339	1339	0
202	20250411	162300	97092290	1339	1339	1339	1339	0
203	20250411	162200	97092290	1339	1339	1339	1339	0
204	20250411	162100	97092290	1339	1339	1339	1339	0
205	20250411	162000	97092290	1339	1339	1339	1339	0
206	20250411	161900	97092290	1339	1339	1339	1339	0
207	20250411	161800	97092290	1339	1339	1339	1339	0
208	20250411	161700	97092290	1339	1339	1339	1339	0
209	20250411	161600	97092290	1339	1339	1339	1339	0
210	20250411	161500	97092290	1339	1339	1339	1339	0
211	20250411	161400	97092290	1339	1339	1339	1339	0
212	20250411	161300	97092290	1339	1339	1339	1339	222
213	20250411	161200	97092290	1339	1339	1339	1339	0
214	20250411	161100	97092290	1339	1339	1339	1339	0
215	20250411	161000	97092290	1339	1339	1339	1339	0
216	20250411	160900	97092290	1339	1339	1339	1339	0
217	20250411	160800	97092290	1339	1339	1339	1339	0
218	20250411	160700	97092290	1339	1339	1339	1339	0
219	20250411	160600	97092290	1339	1339	1339	1339	0
220	20250411	160500	97092290	1339	1339	1339	1339	0
221	20250411	160400	97092290	1339	1339	1339	1339	0
222	20250411	160300	97092290	1339	1339	1339	1339	0
223	20250411	160200	97092290	1339	1339	1339	1339	0
224	20250411	160100	97092290	1339	1339	1339	1339	0
225	20250411	160000	97092290	1339	1339	1339	1339	0
226	20250411	155900	97092290	1339	1339	1339	1339	0
227	20250411	155800	97092290	1339	1339	1339	1339	0
228	20250411	155700	97092290	1339	1339	1339	1339	0
229	20250411	155600	97092290	1339	1339	1339	1339	0
230	20250411	155500	97092290	1339	1339	1339	1339	0
231	20250411	155400	97092290	1339	1339	1339	1339	0
232	20250411	155300	97092290	1339	1339	1339	1339	0
233	20250411	155200	97092290	1339	1339	1339	1339	0
234	20250411	155100	97092290	1339	1339	1339	1339	0
235	20250411	155000	97092290	1339	1339	1339	1339	0
236	20250411	154900	97092290	1339	1339	1339	1339	0
237	20250411	154800	97092290	1339	1339	1339	1339	0
238	20250411	154700	97092290	1339	1339	1339	1339	0
239	20250411	154600	97092290	1339	1339	1339	1339	0
240	20250411	154500	97092290	1339	1339	1339	1339	0
241	20250411	154400	97092290	1339	1339	1339	1339	0
242	20250411	154300	97092290	1339	1339	1339	1339	222
243	20250411	154200	97092290	1339	1339	1339	1339	0
244	20250411	154100	97092290	1339	1339	1339	1339	0
245	20250411	154000	97092290	1339	1339	1339	1339	0
246	20250411	153900	97092290	1339	1339	1339	1339	0
247	20250411	153800	97092290	1339	1339	1339	1339	0
248	20250411	153700	97092290	1339	1339	1339	1339	0
249	20250411	153600	97092290	1339	1339	1339	1339	0
250	20250411	153500	97092290	1339	1339	1339	1339	0
251	20250411	153400	97092290	1339	1339	1339	1339	0
252	20250411	153300	97092290	1339	1339	1339	1339	0
253	20250411	153200	97092290	1339	1339	1339	1339	0
254	20250411	153100	97092290	1339	1339	1339	1339	0
255	20250411	153000	97092290	1339	1339	1339	1339	222
256	20250411	152900	96795032	1338	1338	1338	1338	0
257	20250411	152800	96795032	1338	1338	1338	1338	0
258	20250411	152700	96795032	1338	1338	1338	1338	0
259	20250411	152600	96795032	1338	1338	1338	1338	0
260	20250411	152500	96795032	1338	1338	1338	1338	0
261	20250411	152400	96795032	1338	1338	1338	1338	0
262	20250411	152300	96795032	1338	1338	1338	1338	0
263	20250411	152200	96795032	1338	1338	1338	1338	0
264	20250411	152100	96795032	1338	1338	1338	1338	0
265	20250411	152000	96795032	1338	1338	1338	1338	0
266	20250411	151900	96795032	1338	1338	1338	1338	0
267	20250411	151800	96795032	1338	1338	1338	1338	7
268	20250411	151700	96785666	1338	1338	1338	1338	5
269	20250411	151600	96778976	1338	1338	1338	1338	0
270	20250411	151500	96778976	1338	1338	1338	1338	11
271	20250411	151400	96764258	1337	1337	1337	1337	0
272	20250411	151300	96764258	1337	1337	1337	1337	1872
273	20250411	151200	94261394	1337	1337	1337	1337	0
274	20250411	151100	94261394	1337	1337	1337	1337	0
275	20250411	151000	94261394	1337	1339	1339	1337	135
276	20250411	150900	94080851	1339	1339	1339	1339	5
277	20250411	150800	94074156	1340	1340	1340	1340	566
278	20250411	150700	93315716	1337	1337	1337	1337	84
279	20250411	150600	93203408	1337	1337	1337	1337	0
280	20250411	150500	93203408	1337	1337	1337	1337	1
281	20250411	150400	93202071	1337	1337	1337	1337	0
282	20250411	150300	93202071	1337	1337	1337	1337	1
283	20250411	150200	93200734	1337	1337	1337	1337	10
284	20250411	150100	93187364	1336	1335	1336	1335	364
285	20250411	150000	92701366	1336	1336	1336	1336	0
286	20250411	145900	92701366	1336	1336	1336	1336	0
287	20250411	145800	92701366	1336	1336	1336	1336	0
288	20250411	145700	92701366	1336	1336	1336	1336	31
289	20250411	145600	92659950	1325	1325	1325	1325	0
290	20250411	145500	92659950	1325	1325	1325	1325	0
291	20250411	145400	92659950	1325	1325	1325	1325	0
292	20250411	145300	92659950	1325	1325	1325	1325	0
293	20250411	145200	92659950	1325	1325	1325	1325	0
294	20250411	145100	92659950	1325	1325	1325	1325	0
295	20250411	145000	92659950	1325	1325	1325	1325	101
296	20250411	144900	92526125	1330	1330	1330	1330	0
297	20250411	144800	92526125	1330	1330	1330	1330	0
298	20250411	144700	92526125	1330	1330	1330	1330	20
299	20250411	144600	92499525	1331	1331	1331	1331	0
300	20250411	144500	92499525	1331	1331	1331	1331	0
301	20250411	144400	92499525	1331	1331	1331	1331	100
302	20250411	144300	92366425	1342	1342	1342	1342	0
303	20250411	144200	92366425	1342	1342	1342	1342	1
304	20250411	144100	92365083	1332	1342	1342	1332	151
305	20250411	144000	92163331	1333	1333	1333	1333	0
306	20250411	143900	92163331	1333	1333	1333	1333	0
307	20250411	143800	92163331	1333	1333	1333	1333	21
308	20250411	143700	92135338	1334	1334	1334	1334	0
309	20250411	143600	92135338	1334	1334	1334	1334	0
310	20250411	143500	92135338	1334	1334	1334	1334	8
311	20250411	143400	92124666	1335	1335	1335	1335	0
312	20250411	143300	92124666	1335	1335	1335	1335	0
313	20250411	143200	92124666	1335	1335	1335	1335	69
314	20250411	143100	92032551	1335	1335	1335	1335	0
315	20250411	143000	92032551	1335	1335	1335	1335	0
316	20250411	142900	92032551	1335	1335	1335	1335	2
317	20250411	142800	92029881	1342	1342	1342	1342	0
318	20250411	142700	92029881	1342	1342	1342	1342	1564
319	20250411	142600	89930993	1336	1336	1336	1336	3
320	20250411	142500	89926985	1341	1341	1341	1341	0
321	20250411	142400	89926985	1341	1341	1341	1341	0
322	20250411	142300	89926985	1341	1341	1341	1341	2
323	20250411	142200	89924303	1342	1342	1342	1342	1
324	20250411	142100	89922961	1342	1342	1342	1342	0
325	20250411	142000	89922961	1342	1342	1342	1342	1
326	20250411	141900	89921619	1342	1342	1342	1342	0
327	20250411	141800	89921619	1342	1342	1342	1342	0
328	20250411	141700	89921619	1342	1342	1342	1342	1
329	20250411	141600	89920277	1344	1344	1344	1344	0
330	20250411	141500	89920277	1344	1344	1344	1344	0
331	20250411	141400	89920277	1344	1344	1344	1344	381
332	20250411	141300	89408213	1349	1349	1349	1349	0
333	20250411	141200	89408213	1349	1349	1349	1349	0
334	20250411	141100	89408213	1349	1349	1349	1349	50
335	20250411	141000	89340763	1349	1349	1349	1349	0
336	20250411	140900	89340763	1349	1349	1349	1349	0
337	20250411	140800	89340763	1349	1349	1349	1349	0
338	20250411	140700	89340763	1349	1349	1349	1349	0
339	20250411	140600	89340763	1349	1349	1349	1349	0
340	20250411	140500	89340763	1349	1349	1349	1349	0
341	20250411	140400	89340763	1349	1349	1349	1349	0
342	20250411	140300	89340763	1349	1349	1349	1349	77
343	20250411	140200	89236890	1349	1349	1349	1349	0
344	20250411	140100	89236890	1349	1349	1349	1349	0
345	20250411	140000	89236890	1349	1349	1349	1349	0
346	20250411	135900	89236890	1349	1349	1349	1349	0
347	20250411	135800	89236890	1349	1349	1349	1349	6
348	20250411	135700	89228796	1344	1344	1344	1344	0
349	20250411	135600	89228796	1344	1344	1344	1344	0
350	20250411	135500	89228796	1344	1344	1344	1344	0
351	20250411	135400	89228796	1344	1344	1344	1344	0
352	20250411	135300	89228796	1344	1344	1344	1344	0
353	20250411	135200	89228796	1344	1344	1344	1344	0
354	20250411	135100	89228796	1344	1344	1344	1344	0
355	20250411	135000	89228796	1344	1344	1344	1344	0
356	20250411	134900	89228796	1344	1344	1344	1344	0
357	20250411	134800	89228796	1344	1344	1344	1344	0
358	20250411	134700	89228796	1344	1344	1344	1344	0
359	20250411	134600	89228796	1344	1344	1344	1344	0
360	20250411	134500	89228796	1344	1344	1344	1344	8
361	20250411	134400	89218044	1344	1344	1344	1344	0
362	20250411	134300	89218044	1344	1346	1346	1344	196
363	20250411	134200	88954456	1346	1346	1346	1346	36
364	20250411	134100	88906000	1349	1349	1349	1349	0
365	20250411	134000	88906000	1349	1349	1349	1349	187
366	20250411	133900	88653737	1349	1349	1349	1349	0
367	20250411	133800	88653737	1349	1349	1349	1349	77
368	20250411	133700	88549864	1349	1349	1349	1349	0
369	20250411	133600	88549864	1349	1349	1349	1349	0
370	20250411	133500	88549864	1349	1349	1349	1349	38
371	20250411	133400	88498602	1349	1349	1349	1349	0
372	20250411	133300	88498602	1349	1349	1349	1349	0
373	20250411	133200	88498602	1349	1349	1349	1349	39
374	20250411	133100	88445991	1349	1349	1349	1349	72
375	20250411	133000	88348863	1349	1349	1349	1349	0
376	20250411	132900	88348863	1349	1346	1349	1346	146
377	20250411	132800	88151951	1349	1349	1349	1349	0
378	20250411	132700	88151951	1349	1349	1349	1349	19
379	20250411	132600	88126320	1349	1349	1349	1349	38
380	20250411	132500	88075058	1349	1349	1349	1349	0
381	20250411	132400	88075058	1349	1349	1349	1349	0
382	20250411	132300	88075058	1349	1349	1349	1349	38
383	20250411	132200	88023796	1349	1349	1349	1349	0
384	20250411	132100	88023796	1349	1349	1349	1349	0
385	20250411	132000	88023796	1349	1349	1349	1349	38
386	20250411	131900	87972534	1349	1349	1349	1349	0
387	20250411	131800	87972534	1349	1349	1349	1349	4
388	20250411	131700	87967138	1349	1349	1349	1349	60
389	20250411	131600	87886198	1344	1344	1344	1344	0
390	20250411	131500	87886198	1344	1344	1344	1344	5
391	20250411	131400	87879478	1349	1349	1349	1349	38
392	20250411	131300	87828216	1349	1349	1349	1349	1
393	20250411	131200	87826867	1349	1349	1349	1349	0
394	20250411	131100	87826867	1349	1349	1349	1349	38
395	20250411	131000	87775605	1344	1344	1344	1344	0
396	20250411	130900	87775605	1344	1344	1344	1344	4
397	20250411	130800	87770229	1349	1349	1349	1344	50
398	20250411	130700	87702819	1349	1349	1349	1349	0
399	20250411	130600	87702819	1349	1349	1349	1349	0
400	20250411	130500	87702819	1349	1349	1349	1349	38
401	20250411	130400	87651557	1349	1349	1349	1349	82
402	20250411	130300	87540939	1344	1344	1344	1344	0
403	20250411	130200	87540939	1344	1344	1349	1344	52
404	20250411	130100	87470861	1349	1349	1349	1349	0
405	20250411	130000	87470861	1349	1349	1349	1349	0
406	20250411	125900	87470861	1349	1349	1349	1349	38
407	20250411	125800	87419599	1349	1349	1349	1349	1
408	20250411	125700	87418250	1349	1349	1349	1349	0
409	20250411	125600	87418250	1349	1349	1349	1349	38
410	20250411	125500	87366988	1349	1349	1349	1349	13
411	20250411	125400	87349451	1344	1344	1344	1344	0
412	20250411	125300	87349451	1344	1349	1349	1344	42
413	20250411	125200	87292813	1344	1350	1350	1344	78
414	20250411	125100	87187975	1350	1350	1350	1350	0
415	20250411	125000	87187975	1350	1350	1350	1350	38
416	20250411	124900	87136675	1350	1350	1350	1350	0
417	20250411	124800	87136675	1350	1350	1350	1350	1
418	20250411	124700	87135325	1350	1350	1350	1350	38
419	20250411	124600	87084025	1350	1350	1350	1350	0
420	20250411	124500	87084025	1350	1350	1350	1350	584
421	20250411	124400	86295625	1350	1350	1350	1350	38
422	20250411	124300	86244325	1350	1350	1350	1350	0
423	20250411	124200	86244325	1350	1350	1350	1350	0
424	20250411	124100	86244325	1350	1350	1350	1350	76
425	20250411	124000	86141725	1350	1350	1350	1350	0
426	20250411	123900	86141725	1350	1350	1350	1350	0
427	20250411	123800	86141725	1350	1350	1350	1350	4
428	20250411	123700	86136325	1350	1350	1350	1350	0
429	20250411	123600	86136325	1350	1350	1350	1350	5
430	20250411	123500	86129575	1350	1350	1350	1350	0
431	20250411	123400	86129575	1350	1350	1350	1350	0
432	20250411	123300	86129575	1350	1350	1350	1350	0
433	20250411	123200	86129575	1350	1350	1350	1350	1
434	20250411	123100	86128225	1350	1350	1350	1350	0
435	20250411	123000	86128225	1350	1350	1350	1350	0
436	20250411	122900	86128225	1350	1350	1350	1350	0
437	20250411	122800	86128225	1350	1350	1350	1350	0
438	20250411	122700	86128225	1350	1350	1350	1350	0
439	20250411	122600	86128225	1350	1350	1350	1350	200
440	20250411	122500	85858225	1350	1350	1350	1350	0
441	20250411	122400	85858225	1350	1350	1350	1350	0
442	20250411	122300	85858225	1350	1350	1350	1350	0
443	20250411	122200	85858225	1350	1350	1350	1350	0
444	20250411	122100	85858225	1350	1350	1350	1350	0
445	20250411	122000	85858225	1350	1350	1350	1350	0
446	20250411	121900	85858225	1350	1350	1350	1350	0
447	20250411	121800	85858225	1350	1350	1350	1350	0
448	20250411	121700	85858225	1350	1350	1350	1350	0
449	20250411	121600	85858225	1350	1350	1350	1350	0
450	20250411	121500	85858225	1350	1350	1350	1350	0
451	20250411	121400	85858225	1350	1350	1350	1350	0
452	20250411	121300	85858225	1350	1350	1350	1350	0
453	20250411	121200	85858225	1350	1350	1350	1350	10
454	20250411	121100	85844725	1343	1343	1343	1343	0
455	20250411	121000	85844725	1343	1343	1343	1343	0
456	20250411	120900	85844725	1343	1343	1343	1343	0
457	20250411	120800	85844725	1343	1343	1343	1343	0
458	20250411	120700	85844725	1343	1343	1343	1343	0
459	20250411	120600	85844725	1343	1343	1343	1343	0
460	20250411	120500	85844725	1343	1344	1344	1343	2
461	20250411	120400	85842038	1345	1345	1345	1345	24
462	20250411	120300	85809758	1350	1350	1350	1350	0
463	20250411	120200	85809758	1350	1354	1354	1350	2157
464	20250411	120100	82894510	1356	1356	1356	1356	0
465	20250411	120000	82894510	1356	1356	1356	1356	0
466	20250411	115900	82894510	1356	1356	1356	1356	0
467	20250411	115800	82894510	1356	1356	1356	1356	0
468	20250411	115700	82894510	1356	1356	1356	1356	0
469	20250411	115600	82894510	1356	1360	1360	1356	1611
470	20250411	115500	80703590	1362	1365	1365	1362	16
471	20250411	115400	80681795	1366	1366	1366	1366	0
472	20250411	115300	80681795	1366	1366	1366	1366	1
473	20250411	115200	80680429	1373	1373	1373	1373	0
474	20250411	115100	80680429	1373	1375	1383	1370	1972
475	20250411	115000	77968975	1370	1356	1370	1356	690
476	20250411	114900	77030155	1354	1354	1354	1354	33
477	20250411	114800	76985473	1351	1351	1351	1351	1
478	20250411	114700	76984122	1354	1354	1354	1354	0
479	20250411	114600	76984122	1354	1354	1354	1354	0
480	20250411	114500	76984122	1354	1354	1354	1354	0
481	20250411	114400	76984122	1354	1354	1354	1354	51
482	20250411	114300	76915068	1354	1354	1354	1354	0
483	20250411	114200	76915068	1354	1354	1354	1354	1
484	20250411	114100	76913714	1354	1354	1354	1354	0
485	20250411	114000	76913714	1354	1354	1354	1354	0
486	20250411	113900	76913714	1354	1354	1354	1354	0
487	20250411	113800	76913714	1354	1354	1354	1354	1
488	20250411	113700	76912360	1354	1354	1354	1354	0
489	20250411	113600	76912360	1354	1354	1354	1354	1
490	20250411	113500	76911006	1354	1354	1354	1354	0
491	20250411	113400	76911006	1354	1354	1354	1354	0
492	20250411	113300	76911006	1354	1347	1354	1347	3881
493	20250411	113200	71656502	1354	1354	1354	1354	0
494	20250411	113100	71656502	1354	1349	1354	1335	38388
495	20250411	113000	20130951	1352	1352	1352	1352	38
496	20250411	112900	20079575	1352	1342	1352	1342	2477
497	20250411	112800	16743287	1340	1340	1340	1340	132
498	20250411	112700	16566407	1340	1340	1340	1340	0
499	20250411	112600	16566407	1340	1340	1340	1340	8
500	20250411	112500	16555687	1340	1340	1340	1340	0
501	20250411	112400	16555687	1340	1340	1340	1340	10
502	20250411	112300	16542287	1342	1342	1342	1342	0
503	20250411	112200	16542287	1342	1342	1342	1342	0
504	20250411	112100	16542287	1342	1342	1342	1342	0
505	20250411	112000	16542287	1342	1342	1342	1342	0
506	20250411	111900	16542287	1342	1342	1342	1342	0
507	20250411	111800	16542287	1342	1342	1342	1342	0
508	20250411	111700	16542287	1342	1342	1342	1342	0
509	20250411	111600	16542287	1342	1342	1342	1342	0
510	20250411	111500	16542287	1342	1342	1342	1342	1
511	20250411	111400	16540945	1342	1339	1342	1339	1524
512	20250411	111300	14496337	1339	1339	1339	1339	0
513	20250411	111200	14496337	1339	1339	1339	1339	0
514	20250411	111100	14496337	1339	1339	1339	1339	0
515	20250411	111000	14496337	1339	1339	1339	1339	0
516	20250411	110900	14496337	1339	1339	1339	1339	0
517	20250411	110800	14496337	1339	1339	1339	1339	0
518	20250411	110700	14496337	1339	1339	1339	1339	0
519	20250411	110600	14496337	1339	1339	1339	1339	0
520	20250411	110500	14496337	1339	1339	1339	1339	0
521	20250411	110400	14496337	1339	1339	1339	1339	1
522	20250411	110300	14494998	1339	1339	1339	1339	0
523	20250411	110200	14494998	1339	1339	1339	1339	1
524	20250411	110100	14493659	1336	1336	1336	1336	0
525	20250411	110000	14493659	1336	1336	1336	1336	0
526	20250411	105900	14493659	1336	1336	1336	1336	0
527	20250411	105800	14493659	1336	1336	1336	1336	0
528	20250411	105700	14493659	1336	1336	1336	1336	0
529	20250411	105600	14493659	1336	1336	1336	1336	1
530	20250411	105500	14492323	1336	1336	1336	1336	0
531	20250411	105400	14492323	1336	1336	1336	1336	0
532	20250411	105300	14492323	1336	1336	1336	1336	0
533	20250411	105200	14492323	1336	1336	1336	1336	0
534	20250411	105100	14492323	1336	1336	1336	1336	0
535	20250411	105000	14492323	1336	1336	1336	1336	0
536	20250411	104900	14492323	1336	1336	1336	1336	0
537	20250411	104800	14492323	1336	1336	1336	1336	45
538	20250411	104700	14432203	1336	1336	1336	1336	0
539	20250411	104600	14432203	1336	1336	1336	1336	0
540	20250411	104500	14432203	1336	1336	1336	1336	5
541	20250411	104400	14425523	1336	1336	1336	1336	0
542	20250411	104300	14425523	1336	1336	1336	1336	0
543	20250411	104200	14425523	1336	1336	1336	1336	0
544	20250411	104100	14425523	1336	1336	1336	1336	0
545	20250411	104000	14425523	1336	1336	1336	1336	7
546	20250411	103900	14416171	1342	1342	1342	1342	0
547	20250411	103800	14416171	1342	1342	1342	1342	0
548	20250411	103700	14416171	1342	1342	1342	1342	0
549	20250411	103600	14416171	1342	1342	1342	1342	0
550	20250411	103500	14416171	1342	1342	1342	1342	306
551	20250411	103400	14005519	1343	1343	1343	1343	0
552	20250411	103300	14005519	1343	1343	1343	1343	0
553	20250411	103200	14005519	1343	1343	1343	1342	12
554	20250411	103100	13989408	1344	1344	1344	1344	0
555	20250411	103000	13989408	1344	1344	1344	1344	0
556	20250411	102900	13989408	1344	1344	1344	1344	57
557	20250411	102800	13912800	1344	1344	1344	1344	11
558	20250411	102700	13898016	1346	1344	1346	1344	205
559	20250411	102600	13622486	1344	1344	1344	1344	0
560	20250411	102500	13622486	1344	1344	1344	1344	0
561	20250411	102400	13622486	1344	1344	1344	1344	748
562	20250411	102300	12617174	1344	1344	1344	1344	0
563	20250411	102200	12617174	1344	1344	1344	1344	1
564	20250411	102100	12615830	1336	1336	1336	1336	0
565	20250411	102000	12615830	1336	1336	1336	1336	107
566	20250411	101900	12472878	1337	1337	1337	1337	1
567	20250411	101800	12471541	1344	1344	1344	1344	0
568	20250411	101700	12471541	1344	1344	1344	1344	0
569	20250411	101600	12471541	1344	1344	1344	1344	6
570	20250411	101500	12463477	1338	1338	1338	1338	0
571	20250411	101400	12463477	1338	1338	1338	1338	0
572	20250411	101300	12463477	1338	1338	1338	1338	0
573	20250411	101200	12463477	1338	1338	1338	1338	0
574	20250411	101100	12463477	1338	1338	1338	1338	0
575	20250411	101000	12463477	1338	1338	1338	1338	3
576	20250411	100900	12459463	1340	1342	1342	1340	198
577	20250411	100800	12193773	1346	1346	1346	1346	4
578	20250411	100700	12188389	1342	1342	1342	1342	0
579	20250411	100600	12188389	1342	1342	1342	1342	0
580	20250411	100500	12188389	1342	1342	1342	1342	0
581	20250411	100400	12188389	1342	1345	1345	1342	112
582	20250411	100300	12038040	1348	1348	1348	1348	0
583	20250411	100200	12038040	1348	1348	1348	1348	1655
584	20250411	100100	9807100	1349	1350	1350	1349	62
585	20250411	100000	9723460	1357	1345	1357	1345	371
586	20250411	095900	9224261	1345	1345	1345	1345	157
587	20250411	095800	9013096	1345	1345	1345	1345	0
588	20250411	095700	9013096	1345	1345	1345	1345	50
589	20250411	095600	8945846	1345	1345	1345	1345	0
590	20250411	095500	8945846	1345	1345	1345	1345	0
591	20250411	095400	8945846	1345	1345	1345	1345	0
592	20250411	095300	8945846	1345	1345	1345	1345	0
593	20250411	095200	8945846	1345	1345	1345	1345	1
594	20250411	095100	8944501	1342	1342	1342	1342	0
595	20250411	095000	8944501	1342	1342	1342	1342	0
596	20250411	094900	8944501	1342	1342	1342	1342	0
597	20250411	094800	8944501	1342	1342	1342	1342	0
598	20250411	094700	8944501	1342	1342	1342	1342	8
599	20250411	094600	8933765	1342	1342	1342	1342	0
600	20250411	094500	8933765	1342	1342	1342	1342	0
601	20250411	094400	8933765	1342	1342	1342	1342	0
602	20250411	094300	8933765	1342	1342	1342	1342	34
603	20250411	094200	8888137	1345	1345	1345	1345	0
604	20250411	094100	8888137	1345	1345	1345	1345	0
605	20250411	094000	8888137	1345	1345	1345	1345	50
606	20250411	093900	8820887	1345	1345	1345	1345	0
607	20250411	093800	8820887	1345	1345	1345	1345	0
608	20250411	093700	8820887	1345	1345	1345	1345	0
609	20250411	093600	8820887	1345	1345	1345	1345	10
610	20250411	093500	8807437	1345	1345	1345	1345	102
611	20250411	093400	8670247	1345	1345	1345	1345	5
612	20250411	093300	8663522	1345	1345	1345	1345	1
613	20250411	093200	8662177	1350	1350	1350	1350	2
614	20250411	093100	8659477	1350	1350	1350	1350	1
615	20250411	093000	8658127	1350	1350	1350	1350	0
616	20250411	092900	8658127	1350	1348	1350	1345	15
617	20250411	092800	8637886	1345	1345	1345	1345	0
618	20250411	092700	8637886	1345	1348	1348	1345	2
619	20250411	092600	8635193	1350	1352	1352	1350	2
620	20250411	092500	8632491	1355	1355	1355	1355	0
621	20250411	092400	8632491	1355	1357	1357	1355	2
622	20250411	092300	8629779	1357	1350	1357	1350	2
623	20250411	092200	8627072	1340	1340	1340	1340	125
624	20250411	092100	8459572	1340	1340	1340	1340	0
625	20250411	092000	8459572	1340	1358	1358	1340	11
626	20250411	091900	8444742	1360	1354	1360	1354	3
627	20250411	091800	8440672	1344	1342	1344	1342	2
628	20250411	091700	8437986	1332	1335	1335	1332	358
629	20250411	091600	7961115	1331	1331	1331	1331	0
630	20250411	091500	7961115	1331	1331	1331	1331	0
631	20250411	091400	7961115	1331	1331	1331	1331	0
632	20250411	091300	7961115	1331	1331	1331	1331	0
633	20250411	091200	7961115	1331	1331	1331	1331	0
634	20250411	091100	7961115	1331	1331	1331	1331	0
635	20250411	091000	7961115	1331	1331	1331	1331	0
636	20250411	090900	7961115	1331	1331	1331	1331	0
637	20250411	090800	7961115	1331	1331	1331	1331	1
638	20250411	090700	7959784	1331	1331	1331	1331	0
639	20250411	090600	7959784	1331	1331	1331	1331	0
640	20250411	090500	7959784	1331	1331	1331	1331	5
641	20250411	090400	7953129	1362	1362	1362	1362	30
642	20250411	090300	7912269	1363	1363	1363	1363	0
643	20250411	090200	7912269	1363	1326	1363	1326	1110
644	20250411	090100	6434910	1369	1322	1377	1322	4294
645	20250411	090000	743540	1316	1316	1316	1316	565