KissMeData/024800/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185200	97626627	1847	1847	1847	1847	2321
3	20250407	185100	97626627	1847	1847	1847	1847	0
4	20250407	185000	97626627	1847	1847	1847	1847	0
5	20250407	184900	97626627	1847	1847	1847	1847	0
6	20250407	184800	97626627	1847	1847	1847	1847	0
7	20250407	184700	97626627	1847	1847	1847	1847	0
8	20250407	184600	97626627	1847	1847	1847	1847	0
9	20250407	184500	97626627	1847	1847	1847	1847	0
10	20250407	184400	97626627	1847	1847	1847	1847	0
11	20250407	184300	97626627	1847	1847	1847	1847	0
12	20250407	184200	97626627	1847	1847	1847	1847	0
13	20250407	184100	97626627	1847	1847	1847	1847	0
14	20250407	184000	97626627	1847	1847	1847	1847	0
15	20250407	183900	97626627	1847	1847	1847	1847	0
16	20250407	183800	97626627	1847	1847	1847	1847	0
17	20250407	183700	97626627	1847	1847	1847	1847	0
18	20250407	183600	97626627	1847	1847	1847	1847	0
19	20250407	183500	97626627	1847	1847	1847	1847	0
20	20250407	183400	97626627	1847	1847	1847	1847	0
21	20250407	183300	97626627	1847	1847	1847	1847	0
22	20250407	183200	97626627	1847	1847	1847	1847	0
23	20250407	183100	97626627	1847	1847	1847	1847	0
24	20250407	183000	97626627	1847	1847	1847	1847	0
25	20250407	182900	97626627	1847	1847	1847	1847	0
26	20250407	182800	97626627	1847	1847	1847	1847	0
27	20250407	182700	97626627	1847	1847	1847	1847	0
28	20250407	182600	97626627	1847	1847	1847	1847	0
29	20250407	182500	97626627	1847	1847	1847	1847	0
30	20250407	182400	97626627	1847	1847	1847	1847	0
31	20250407	182300	97626627	1847	1847	1847	1847	0
32	20250407	182200	97626627	1847	1847	1847	1847	2321
33	20250407	182100	97626627	1847	1847	1847	1847	0
34	20250407	182000	97626627	1847	1847	1847	1847	0
35	20250407	181900	97626627	1847	1847	1847	1847	0
36	20250407	181800	97626627	1847	1847	1847	1847	0
37	20250407	181700	97626627	1847	1847	1847	1847	0
38	20250407	181600	97626627	1847	1847	1847	1847	0
39	20250407	181500	97626627	1847	1847	1847	1847	0
40	20250407	181400	97626627	1847	1847	1847	1847	0
41	20250407	181300	97626627	1847	1847	1847	1847	0
42	20250407	181200	97626627	1847	1847	1847	1847	0
43	20250407	181100	97626627	1847	1847	1847	1847	0
44	20250407	181000	97626627	1847	1847	1847	1847	0
45	20250407	180900	97626627	1847	1847	1847	1847	0
46	20250407	180800	97626627	1847	1847	1847	1847	0
47	20250407	180700	97626627	1847	1847	1847	1847	0
48	20250407	180600	97626627	1847	1847	1847	1847	0
49	20250407	180500	97626627	1847	1847	1847	1847	0
50	20250407	180400	97626627	1847	1847	1847	1847	0
51	20250407	180300	97626627	1847	1847	1847	1847	0
52	20250407	180200	97626627	1847	1847	1847	1847	0
53	20250407	180100	97626627	1847	1847	1847	1847	0
54	20250407	180000	97626627	1847	1847	1847	1847	0
55	20250407	175900	97626627	1847	1847	1847	1847	0
56	20250407	175800	97626627	1847	1847	1847	1847	0
57	20250407	175700	97626627	1847	1847	1847	1847	0
58	20250407	175600	97626627	1847	1847	1847	1847	0
59	20250407	175500	97626627	1847	1847	1847	1847	0
60	20250407	175400	97626627	1847	1847	1847	1847	0
61	20250407	175300	97626627	1847	1847	1847	1847	0
62	20250407	175200	97626627	1847	1847	1847	1847	2321
63	20250407	175100	97626627	1847	1847	1847	1847	0
64	20250407	175000	97626627	1847	1847	1847	1847	0
65	20250407	174900	97626627	1847	1847	1847	1847	0
66	20250407	174800	97626627	1847	1847	1847	1847	0
67	20250407	174700	97626627	1847	1847	1847	1847	0
68	20250407	174600	97626627	1847	1847	1847	1847	0
69	20250407	174500	97626627	1847	1847	1847	1847	0
70	20250407	174400	97626627	1847	1847	1847	1847	0
71	20250407	174300	97626627	1847	1847	1847	1847	0
72	20250407	174200	97626627	1847	1847	1847	1847	0
73	20250407	174100	97626627	1847	1847	1847	1847	0
74	20250407	174000	97626627	1847	1847	1847	1847	0
75	20250407	173900	97626627	1847	1847	1847	1847	0
76	20250407	173800	97626627	1847	1847	1847	1847	0
77	20250407	173700	97626627	1847	1847	1847	1847	0
78	20250407	173600	97626627	1847	1847	1847	1847	0
79	20250407	173500	97626627	1847	1847	1847	1847	0
80	20250407	173400	97626627	1847	1847	1847	1847	0
81	20250407	173300	97626627	1847	1847	1847	1847	0
82	20250407	173200	97626627	1847	1847	1847	1847	0
83	20250407	173100	97626627	1847	1847	1847	1847	0
84	20250407	173000	97626627	1847	1847	1847	1847	0
85	20250407	172900	97626627	1847	1847	1847	1847	0
86	20250407	172800	97626627	1847	1847	1847	1847	0
87	20250407	172700	97626627	1847	1847	1847	1847	0
88	20250407	172600	97626627	1847	1847	1847	1847	0
89	20250407	172500	97626627	1847	1847	1847	1847	0
90	20250407	172400	97626627	1847	1847	1847	1847	0
91	20250407	172300	97626627	1847	1847	1847	1847	0
92	20250407	172200	97626627	1847	1847	1847	1847	2321
93	20250407	172100	97626627	1847	1847	1847	1847	0
94	20250407	172000	97626627	1847	1847	1847	1847	0
95	20250407	171900	97626627	1847	1847	1847	1847	0
96	20250407	171800	97626627	1847	1847	1847	1847	0
97	20250407	171700	97626627	1847	1847	1847	1847	0
98	20250407	171600	97626627	1847	1847	1847	1847	0
99	20250407	171500	97626627	1847	1847	1847	1847	0
100	20250407	171400	97626627	1847	1847	1847	1847	0
101	20250407	171300	97626627	1847	1847	1847	1847	0
102	20250407	171200	97626627	1847	1847	1847	1847	0
103	20250407	171100	97626627	1847	1847	1847	1847	0
104	20250407	171000	97626627	1847	1847	1847	1847	0
105	20250407	170900	97626627	1847	1847	1847	1847	0
106	20250407	170800	97626627	1847	1847	1847	1847	0
107	20250407	170700	97626627	1847	1847	1847	1847	0
108	20250407	170600	97626627	1847	1847	1847	1847	0
109	20250407	170500	97626627	1847	1847	1847	1847	0
110	20250407	170400	97626627	1847	1847	1847	1847	0
111	20250407	170300	97626627	1847	1847	1847	1847	0
112	20250407	170200	97626627	1847	1847	1847	1847	0
113	20250407	170100	97626627	1847	1847	1847	1847	0
114	20250407	170000	97626627	1847	1847	1847	1847	0
115	20250407	165900	97626627	1847	1847	1847	1847	0
116	20250407	165800	97626627	1847	1847	1847	1847	0
117	20250407	165700	97626627	1847	1847	1847	1847	0
118	20250407	165600	97626627	1847	1847	1847	1847	0
119	20250407	165500	97626627	1847	1847	1847	1847	0
120	20250407	165400	97626627	1847	1847	1847	1847	0
121	20250407	165300	97626627	1847	1847	1847	1847	0
122	20250407	165200	97626627	1847	1847	1847	1847	2321
123	20250407	165100	97626627	1847	1847	1847	1847	0
124	20250407	165000	97626627	1847	1847	1847	1847	0
125	20250407	164900	97626627	1847	1847	1847	1847	0
126	20250407	164800	97626627	1847	1847	1847	1847	0
127	20250407	164700	97626627	1847	1847	1847	1847	0
128	20250407	164600	97626627	1847	1847	1847	1847	0
129	20250407	164500	97626627	1847	1847	1847	1847	0
130	20250407	164400	97626627	1847	1847	1847	1847	0
131	20250407	164300	97626627	1847	1847	1847	1847	0
132	20250407	164200	97626627	1847	1847	1847	1847	0
133	20250407	164100	97626627	1847	1847	1847	1847	0
134	20250407	164000	97626627	1847	1847	1847	1847	0
135	20250407	163900	97626627	1847	1847	1847	1847	0
136	20250407	163800	97626627	1847	1847	1847	1847	0
137	20250407	163700	97626627	1847	1847	1847	1847	0
138	20250407	163600	97626627	1847	1847	1847	1847	0
139	20250407	163500	97626627	1847	1847	1847	1847	0
140	20250407	163400	97626627	1847	1847	1847	1847	0
141	20250407	163300	97626627	1847	1847	1847	1847	0
142	20250407	163200	97626627	1847	1847	1847	1847	0
143	20250407	163100	97626627	1847	1847	1847	1847	0
144	20250407	163000	97626627	1847	1847	1847	1847	0
145	20250407	162900	97626627	1847	1847	1847	1847	0
146	20250407	162800	97626627	1847	1847	1847	1847	0
147	20250407	162700	97626627	1847	1847	1847	1847	0
148	20250407	162600	97626627	1847	1847	1847	1847	0
149	20250407	162500	97626627	1847	1847	1847	1847	0
150	20250407	162400	97626627	1847	1847	1847	1847	0
151	20250407	162300	97626627	1847	1847	1847	1847	0
152	20250407	162200	97626627	1847	1847	1847	1847	2321
153	20250407	162100	97626627	1847	1847	1847	1847	0
154	20250407	162000	97626627	1847	1847	1847	1847	0
155	20250407	161900	97626627	1847	1847	1847	1847	0
156	20250407	161800	97626627	1847	1847	1847	1847	0
157	20250407	161700	97626627	1847	1847	1847	1847	0
158	20250407	161600	97626627	1847	1847	1847	1847	0
159	20250407	161500	97626627	1847	1847	1847	1847	0
160	20250407	161400	97626627	1847	1847	1847	1847	0
161	20250407	161300	97626627	1847	1847	1847	1847	0
162	20250407	161200	97626627	1847	1847	1847	1847	0
163	20250407	161100	97626627	1847	1847	1847	1847	0
164	20250407	161000	97626627	1847	1847	1847	1847	0
165	20250407	160900	97626627	1847	1847	1847	1847	0
166	20250407	160800	97626627	1847	1847	1847	1847	0
167	20250407	160700	97626627	1847	1847	1847	1847	0
168	20250407	160600	97626627	1847	1847	1847	1847	0
169	20250407	160500	97626627	1847	1847	1847	1847	0
170	20250407	160400	97626627	1847	1847	1847	1847	0
171	20250407	160300	97626627	1847	1847	1847	1847	0
172	20250407	160200	97626627	1847	1847	1847	1847	0
173	20250407	160100	97626627	1847	1847	1847	1847	0
174	20250407	160000	97626627	1847	1847	1847	1847	0
175	20250407	155900	97626627	1847	1847	1847	1847	0
176	20250407	155800	97626627	1847	1847	1847	1847	0
177	20250407	155700	97626627	1847	1847	1847	1847	0
178	20250407	155600	97626627	1847	1847	1847	1847	0
179	20250407	155500	97626627	1847	1847	1847	1847	0
180	20250407	155400	97626627	1847	1847	1847	1847	0
181	20250407	155300	97626627	1847	1847	1847	1847	0
182	20250407	155200	97626627	1847	1847	1847	1847	2321
183	20250407	155100	97626627	1847	1847	1847	1847	0
184	20250407	155000	97626627	1847	1847	1847	1847	0
185	20250407	154900	97626627	1847	1847	1847	1847	0
186	20250407	154800	97626627	1847	1847	1847	1847	0
187	20250407	154700	97626627	1847	1847	1847	1847	0
188	20250407	154600	97626627	1847	1847	1847	1847	0
189	20250407	154500	97626627	1847	1847	1847	1847	0
190	20250407	154400	97626627	1847	1847	1847	1847	0
191	20250407	154300	97626627	1847	1847	1847	1847	0
192	20250407	154200	97626627	1847	1847	1847	1847	0
193	20250407	154100	97626627	1847	1847	1847	1847	0
194	20250407	154000	97626627	1847	1847	1847	1847	0
195	20250407	153900	97626627	1847	1847	1847	1847	0
196	20250407	153800	97626627	1847	1847	1847	1847	0
197	20250407	153700	97626627	1847	1847	1847	1847	0
198	20250407	153600	97626627	1847	1847	1847	1847	0
199	20250407	153500	97626627	1847	1847	1847	1847	0
200	20250407	153400	97626627	1847	1847	1847	1847	0
201	20250407	153300	97626627	1847	1847	1847	1847	0
202	20250407	153200	97626627	1847	1847	1847	1847	0
203	20250407	153100	97626627	1847	1847	1847	1847	0
204	20250407	153000	97626627	1847	1847	1847	1847	2321
205	20250407	152900	93339740	1844	1844	1844	1844	0
206	20250407	152800	93339740	1844	1844	1844	1844	0
207	20250407	152700	93339740	1844	1844	1844	1844	0
208	20250407	152600	93339740	1844	1844	1844	1844	0
209	20250407	152500	93339740	1844	1844	1844	1844	0
210	20250407	152400	93339740	1844	1844	1844	1844	0
211	20250407	152300	93339740	1844	1844	1844	1844	0
212	20250407	152200	93339740	1844	1844	1844	1844	0
213	20250407	152100	93339740	1844	1844	1844	1844	0
214	20250407	152000	93339740	1844	1844	1844	1844	0
215	20250407	151900	93339740	1844	1827	1844	1827	232
216	20250407	151800	92915332	1827	1827	1827	1827	2540
217	20250407	151700	88274752	1827	1827	1827	1827	0
218	20250407	151600	88274752	1827	1827	1827	1827	20
219	20250407	151500	88238212	1847	1847	1847	1847	0
220	20250407	151400	88238212	1847	1847	1847	1847	0
221	20250407	151300	88238212	1847	1847	1847	1847	0
222	20250407	151200	88238212	1847	1847	1847	1847	0
223	20250407	151100	88238212	1847	1847	1847	1847	0
224	20250407	151000	88238212	1847	1847	1847	1847	0
225	20250407	150900	88238212	1847	1847	1847	1847	0
226	20250407	150800	88238212	1847	1847	1847	1847	0
227	20250407	150700	88238212	1847	1847	1847	1847	0
228	20250407	150600	88238212	1847	1847	1847	1847	5
229	20250407	150500	88228977	1849	1849	1849	1849	0
230	20250407	150400	88228977	1849	1849	1849	1849	0
231	20250407	150300	88228977	1849	1849	1849	1849	0
232	20250407	150200	88228977	1849	1849	1849	1849	0
233	20250407	150100	88228977	1849	1826	1849	1826	1220
234	20250407	150000	85993570	1826	1826	1826	1826	194
235	20250407	145900	85639326	1826	1829	1829	1826	2902
236	20250407	145800	80334568	1829	1829	1829	1829	0
237	20250407	145700	80334568	1829	1829	1829	1829	0
238	20250407	145600	80334568	1829	1829	1829	1829	0
239	20250407	145500	80334568	1829	1829	1829	1829	2000
240	20250407	145400	76676568	1829	1829	1829	1829	0
241	20250407	145300	76676568	1829	1829	1829	1829	0
242	20250407	145200	76676568	1829	1829	1829	1829	1399
243	20250407	145100	74117797	1832	1832	1832	1832	0
244	20250407	145000	74117797	1832	1832	1832	1832	0
245	20250407	144900	74117797	1832	1832	1832	1832	0
246	20250407	144800	74117797	1832	1832	1832	1832	0
247	20250407	144700	74117797	1832	1832	1832	1832	0
248	20250407	144600	74117797	1832	1832	1832	1832	0
249	20250407	144500	74117797	1832	1832	1832	1832	0
250	20250407	144400	74117797	1832	1832	1832	1832	0
251	20250407	144300	74117797	1832	1832	1832	1832	0
252	20250407	144200	74117797	1832	1832	1832	1832	0
253	20250407	144100	74117797	1832	1832	1832	1832	0
254	20250407	144000	74117797	1832	1829	1832	1829	2
255	20250407	143900	74114136	1832	1832	1832	1832	0
256	20250407	143800	74114136	1832	1832	1832	1832	0
257	20250407	143700	74114136	1832	1832	1832	1832	0
258	20250407	143600	74114136	1832	1832	1832	1832	0
259	20250407	143500	74114136	1832	1832	1832	1832	0
260	20250407	143400	74114136	1832	1832	1832	1832	300
261	20250407	143300	73564536	1832	1832	1832	1832	0
262	20250407	143200	73564536	1832	1832	1832	1832	0
263	20250407	143100	73564536	1832	1832	1832	1832	0
264	20250407	143000	73564536	1832	1831	1832	1831	9
265	20250407	142900	73548050	1832	1832	1832	1832	0
266	20250407	142800	73548050	1832	1832	1832	1832	0
267	20250407	142700	73548050	1832	1832	1832	1832	1447
268	20250407	142600	70897146	1851	1851	1851	1851	0
269	20250407	142500	70897146	1851	1851	1851	1851	0
270	20250407	142400	70897146	1851	1851	1851	1851	1
271	20250407	142300	70895295	1848	1848	1848	1848	36
272	20250407	142200	70828767	1847	1847	1847	1847	0
273	20250407	142100	70828767	1847	1847	1847	1847	0
274	20250407	142000	70828767	1847	1847	1847	1847	21
275	20250407	141900	70789980	1831	1831	1831	1831	315
276	20250407	141800	70213215	1849	1849	1849	1849	0
277	20250407	141700	70213215	1849	1833	1849	1833	1810
278	20250407	141600	66895325	1851	1851	1851	1851	0
279	20250407	141500	66895325	1851	1851	1851	1851	0
280	20250407	141400	66895325	1851	1851	1851	1851	3
281	20250407	141300	66889772	1851	1851	1851	1851	0
282	20250407	141200	66889772	1851	1851	1851	1851	0
283	20250407	141100	66889772	1851	1851	1851	1851	0
284	20250407	141000	66889772	1851	1851	1851	1851	0
285	20250407	140900	66889772	1851	1851	1851	1851	0
286	20250407	140800	66889772	1851	1851	1851	1851	0
287	20250407	140700	66889772	1851	1851	1851	1851	5
288	20250407	140600	66880517	1834	1834	1834	1834	600
289	20250407	140500	65780117	1851	1851	1851	1851	0
290	20250407	140400	65780117	1851	1851	1851	1851	9
291	20250407	140300	65763458	1834	1834	1834	1834	500
292	20250407	140200	64846458	1834	1834	1834	1834	10
293	20250407	140100	64828118	1834	1834	1834	1834	0
294	20250407	140000	64828118	1834	1834	1834	1834	1415
295	20250407	135900	62233008	1851	1851	1851	1851	0
296	20250407	135800	62233008	1851	1851	1851	1851	0
297	20250407	135700	62233008	1851	1851	1851	1851	0
298	20250407	135600	62233008	1851	1851	1851	1851	0
299	20250407	135500	62233008	1851	1851	1851	1851	8
300	20250407	135400	62218200	1835	1835	1835	1835	0
301	20250407	135300	62218200	1835	1835	1835	1835	0
302	20250407	135200	62218200	1835	1835	1835	1835	0
303	20250407	135100	62218200	1835	1836	1836	1835	2000
304	20250407	135000	58547407	1853	1853	1853	1853	0
305	20250407	134900	58547407	1853	1853	1853	1853	0
306	20250407	134800	58547407	1853	1853	1853	1853	0
307	20250407	134700	58547407	1853	1853	1853	1853	0
308	20250407	134600	58547407	1853	1835	1853	1835	5
309	20250407	134500	58538160	1837	1837	1837	1837	0
310	20250407	134400	58538160	1837	1837	1837	1837	2000
311	20250407	134300	54864160	1837	1839	1839	1837	5000
312	20250407	134200	45679129	1853	1853	1853	1853	0
313	20250407	134100	45679129	1853	1853	1853	1853	0
314	20250407	134000	45679129	1853	1853	1853	1853	0
315	20250407	133900	45679129	1853	1853	1853	1853	0
316	20250407	133800	45679129	1853	1853	1853	1853	30
317	20250407	133700	45623539	1853	1853	1853	1853	0
318	20250407	133600	45623539	1853	1853	1853	1853	0
319	20250407	133500	45623539	1853	1853	1853	1853	0
320	20250407	133400	45623539	1853	1853	1853	1853	0
321	20250407	133300	45623539	1853	1853	1853	1853	0
322	20250407	133200	45623539	1853	1853	1853	1853	0
323	20250407	133100	45623539	1853	1853	1853	1853	0
324	20250407	133000	45623539	1853	1853	1853	1853	0
325	20250407	132900	45623539	1853	1853	1853	1853	0
326	20250407	132800	45623539	1853	1853	1853	1853	0
327	20250407	132700	45623539	1853	1853	1853	1853	0
328	20250407	132600	45623539	1853	1853	1853	1853	0
329	20250407	132500	45623539	1853	1853	1853	1853	0
330	20250407	132400	45623539	1853	1853	1853	1853	0
331	20250407	132300	45623539	1853	1853	1853	1853	0
332	20250407	132200	45623539	1853	1853	1853	1853	0
333	20250407	132100	45623539	1853	1853	1853	1853	0
334	20250407	132000	45623539	1853	1853	1853	1853	0
335	20250407	131900	45623539	1853	1853	1853	1853	0
336	20250407	131800	45623539	1853	1853	1853	1853	0
337	20250407	131700	45623539	1853	1853	1853	1853	0
338	20250407	131600	45623539	1853	1853	1853	1853	0
339	20250407	131500	45623539	1853	1853	1853	1853	0
340	20250407	131400	45623539	1853	1853	1853	1853	0
341	20250407	131300	45623539	1853	1853	1853	1853	0
342	20250407	131200	45623539	1853	1853	1853	1853	0
343	20250407	131100	45623539	1853	1853	1853	1853	4
344	20250407	131000	45616127	1853	1853	1853	1853	0
345	20250407	130900	45616127	1853	1853	1853	1853	0
346	20250407	130800	45616127	1853	1853	1853	1853	0
347	20250407	130700	45616127	1853	1853	1853	1853	0
348	20250407	130600	45616127	1853	1853	1853	1853	0
349	20250407	130500	45616127	1853	1853	1853	1853	0
350	20250407	130400	45616127	1853	1853	1853	1853	0
351	20250407	130300	45616127	1853	1853	1853	1853	0
352	20250407	130200	45616127	1853	1853	1853	1853	0
353	20250407	130100	45616127	1853	1853	1853	1853	0
354	20250407	130000	45616127	1853	1853	1853	1853	0
355	20250407	125900	45616127	1853	1853	1853	1853	0
356	20250407	125800	45616127	1853	1853	1853	1853	0
357	20250407	125700	45616127	1853	1853	1853	1853	0
358	20250407	125600	45616127	1853	1853	1853	1853	0
359	20250407	125500	45616127	1853	1841	1853	1839	818
360	20250407	125400	44110612	1853	1853	1853	1853	0
361	20250407	125300	44110612	1853	1853	1853	1853	0
362	20250407	125200	44110612	1853	1853	1853	1853	0
363	20250407	125100	44110612	1853	1853	1853	1853	18
364	20250407	125000	44077258	1838	1838	1838	1838	1000
365	20250407	124900	42239258	1853	1853	1853	1853	0
366	20250407	124800	42239258	1853	1853	1853	1853	0
367	20250407	124700	42239258	1853	1853	1853	1853	0
368	20250407	124600	42239258	1853	1853	1853	1853	0
369	20250407	124500	42239258	1853	1853	1853	1853	0
370	20250407	124400	42239258	1853	1853	1853	1853	9
371	20250407	124300	42222581	1838	1838	1838	1838	0
372	20250407	124200	42222581	1838	1853	1853	1838	156
373	20250407	124100	41935838	1853	1853	1853	1853	0
374	20250407	124000	41935838	1853	1853	1853	1853	0
375	20250407	123900	41935838	1853	1853	1853	1853	0
376	20250407	123800	41935838	1853	1853	1853	1853	0
377	20250407	123700	41935838	1853	1853	1853	1853	0
378	20250407	123600	41935838	1853	1853	1853	1853	0
379	20250407	123500	41935838	1853	1853	1853	1853	0
380	20250407	123400	41935838	1853	1837	1853	1836	2012
381	20250407	123300	38241582	1854	1854	1854	1854	0
382	20250407	123200	38241582	1854	1854	1854	1854	3
383	20250407	123100	38236020	1854	1854	1854	1854	0
384	20250407	123000	38236020	1854	1854	1854	1854	0
385	20250407	122900	38236020	1854	1854	1854	1854	0
386	20250407	122800	38236020	1854	1854	1854	1854	0
387	20250407	122700	38236020	1854	1854	1854	1854	0
388	20250407	122600	38236020	1854	1854	1854	1854	0
389	20250407	122500	38236020	1854	1854	1854	1854	8
390	20250407	122400	38221188	1836	1836	1836	1836	0
391	20250407	122300	38221188	1836	1836	1836	1836	0
392	20250407	122200	38221188	1836	1837	1837	1836	1500
393	20250407	122100	35467161	1855	1855	1855	1855	0
394	20250407	122000	35467161	1855	1855	1855	1855	0
395	20250407	121900	35467161	1855	1855	1855	1855	0
396	20250407	121800	35467161	1855	1855	1855	1855	0
397	20250407	121700	35467161	1855	1855	1855	1855	0
398	20250407	121600	35467161	1855	1855	1855	1855	0
399	20250407	121500	35467161	1855	1854	1855	1854	10
400	20250407	121400	35448614	1835	1835	1835	1835	0
401	20250407	121300	35448614	1835	1835	1835	1835	0
402	20250407	121200	35448614	1835	1835	1835	1835	0
403	20250407	121100	35448614	1835	1856	1856	1835	2301
404	20250407	121000	31224104	1857	1857	1857	1857	0
405	20250407	120900	31224104	1857	1857	1857	1857	0
406	20250407	120800	31224104	1857	1857	1857	1857	0
407	20250407	120700	31224104	1857	1857	1857	1857	5
408	20250407	120600	31214819	1858	1858	1858	1858	0
409	20250407	120500	31214819	1858	1857	1858	1857	6
410	20250407	120400	31203676	1836	1859	1859	1836	4600
411	20250407	120300	22757107	1859	1859	1859	1859	0
412	20250407	120200	22757107	1859	1859	1859	1859	0
413	20250407	120100	22757107	1859	1859	1859	1859	15
414	20250407	120000	22729222	1859	1859	1859	1859	0
415	20250407	115900	22729222	1859	1859	1859	1859	12
416	20250407	115800	22706914	1848	1848	1848	1848	0
417	20250407	115700	22706914	1848	1848	1848	1848	0
418	20250407	115600	22706914	1848	1848	1848	1848	0
419	20250407	115500	22706914	1848	1848	1848	1848	0
420	20250407	115400	22706914	1848	1848	1848	1848	0
421	20250407	115300	22706914	1848	1848	1848	1848	0
422	20250407	115200	22706914	1848	1848	1848	1848	0
423	20250407	115100	22706914	1848	1848	1848	1848	0
424	20250407	115000	22706914	1848	1848	1848	1848	0
425	20250407	114900	22706914	1848	1848	1848	1848	0
426	20250407	114800	22706914	1848	1848	1848	1848	0
427	20250407	114700	22706914	1848	1848	1848	1848	0
428	20250407	114600	22706914	1848	1848	1848	1848	0
429	20250407	114500	22706914	1848	1848	1848	1848	0
430	20250407	114400	22706914	1848	1848	1848	1848	0
431	20250407	114300	22706914	1848	1848	1848	1848	0
432	20250407	114200	22706914	1848	1848	1848	1848	0
433	20250407	114100	22706914	1848	1848	1848	1848	0
434	20250407	114000	22706914	1848	1848	1848	1848	0
435	20250407	113900	22706914	1848	1848	1848	1848	455
436	20250407	113800	21866074	1848	1848	1848	1848	0
437	20250407	113700	21866074	1848	1848	1848	1848	30
438	20250407	113600	21810634	1848	1848	1848	1848	3
439	20250407	113500	21805090	1836	1836	1836	1836	0
440	20250407	113400	21805090	1836	1836	1836	1836	161
441	20250407	113300	21509494	1836	1836	1836	1836	0
442	20250407	113200	21509494	1836	1836	1836	1836	0
443	20250407	113100	21509494	1836	1836	1836	1836	0
444	20250407	113000	21509494	1836	1840	1840	1836	2216
445	20250407	112900	17440758	1848	1848	1848	1848	0
446	20250407	112800	17440758	1848	1848	1848	1848	0
447	20250407	112700	17440758	1848	1848	1848	1848	0
448	20250407	112600	17440758	1848	1848	1848	1848	0
449	20250407	112500	17440758	1848	1848	1848	1848	0
450	20250407	112400	17440758	1848	1848	1848	1848	0
451	20250407	112300	17440758	1848	1848	1848	1848	0
452	20250407	112200	17440758	1848	1848	1848	1848	0
453	20250407	112100	17440758	1848	1848	1848	1848	4
454	20250407	112000	17433366	1848	1848	1848	1848	0
455	20250407	111900	17433366	1848	1848	1848	1848	0
456	20250407	111800	17433366	1848	1848	1848	1848	0
457	20250407	111700	17433366	1848	1848	1848	1848	0
458	20250407	111600	17433366	1848	1848	1848	1848	0
459	20250407	111500	17433366	1848	1848	1848	1848	1
460	20250407	111400	17431518	1848	1848	1848	1848	0
461	20250407	111300	17431518	1848	1848	1848	1848	0
462	20250407	111200	17431518	1848	1848	1848	1848	0
463	20250407	111100	17431518	1848	1848	1848	1848	0
464	20250407	111000	17431518	1848	1848	1848	1848	0
465	20250407	110900	17431518	1848	1848	1848	1848	3
466	20250407	110800	17425974	1848	1848	1848	1848	0
467	20250407	110700	17425974	1848	1848	1848	1848	0
468	20250407	110600	17425974	1848	1848	1848	1848	0
469	20250407	110500	17425974	1848	1848	1848	1848	0
470	20250407	110400	17425974	1848	1848	1848	1848	0
471	20250407	110300	17425974	1848	1848	1848	1848	0
472	20250407	110200	17425974	1848	1848	1848	1848	0
473	20250407	110100	17425974	1848	1848	1848	1848	0
474	20250407	110000	17425974	1848	1848	1848	1848	0
475	20250407	105900	17425974	1848	1848	1848	1848	0
476	20250407	105800	17425974	1848	1848	1848	1848	3
477	20250407	105700	17420430	1833	1848	1848	1833	444
478	20250407	105600	16605918	1848	1848	1848	1848	50
479	20250407	105500	16513518	1848	1848	1848	1848	6
480	20250407	105400	16502430	1848	1848	1848	1830	276
481	20250407	105300	15996779	1848	1833	1848	1831	603
482	20250407	105200	14891838	1848	1848	1848	1848	5
483	20250407	105100	14882598	1848	1848	1848	1848	5
484	20250407	105000	14873358	1831	1834	1834	1831	1500
485	20250407	104900	12125150	1848	1848	1848	1848	3
486	20250407	104800	12119606	1833	1834	1834	1833	1000
487	20250407	104700	10286580	1848	1848	1848	1848	0
488	20250407	104600	10286580	1848	1834	1848	1834	10
489	20250407	104500	10268156	1848	1848	1848	1848	0
490	20250407	104400	10268156	1848	1848	1848	1848	0
491	20250407	104300	10268156	1848	1848	1848	1848	0
492	20250407	104200	10268156	1848	1848	1848	1848	0
493	20250407	104100	10268156	1848	1848	1848	1848	8
494	20250407	104000	10253372	1848	1848	1848	1848	0
495	20250407	103900	10253372	1848	1847	1848	1847	15
496	20250407	103800	10225658	1848	1848	1848	1848	0
497	20250407	103700	10225658	1848	1848	1848	1848	0
498	20250407	103600	10225658	1848	1848	1848	1848	0
499	20250407	103500	10225658	1848	1848	1848	1848	0
500	20250407	103400	10225658	1848	1848	1848	1848	0
501	20250407	103300	10225658	1848	1848	1848	1848	0
502	20250407	103200	10225658	1848	1848	1848	1848	0
503	20250407	103100	10225658	1848	1848	1848	1848	0
504	20250407	103000	10225658	1848	1848	1848	1848	0
505	20250407	102900	10225658	1848	1848	1848	1848	0
506	20250407	102800	10225658	1848	1848	1848	1848	0
507	20250407	102700	10225658	1848	1848	1848	1848	0
508	20250407	102600	10225658	1848	1848	1848	1848	0
509	20250407	102500	10225658	1848	1830	1848	1830	16
510	20250407	102400	10196270	1848	1848	1848	1848	0
511	20250407	102300	10196270	1848	1848	1848	1848	0
512	20250407	102200	10196270	1848	1848	1848	1848	0
513	20250407	102100	10196270	1848	1848	1848	1848	0
514	20250407	102000	10196270	1848	1848	1848	1848	0
515	20250407	101900	10196270	1848	1848	1848	1848	0
516	20250407	101800	10196270	1848	1848	1848	1848	8
517	20250407	101700	10181486	1848	1848	1848	1848	0
518	20250407	101600	10181486	1848	1848	1848	1848	0
519	20250407	101500	10181486	1848	1832	1848	1831	9
520	20250407	101400	10164904	1848	1848	1848	1848	8
521	20250407	101300	10150120	1848	1848	1848	1848	1
522	20250407	101200	10148272	1848	1848	1848	1848	0
523	20250407	101100	10148272	1848	1832	1848	1832	7
524	20250407	101000	10135352	1848	1848	1848	1848	0
525	20250407	100900	10135352	1848	1848	1848	1848	0
526	20250407	100800	10135352	1848	1848	1848	1848	0
527	20250407	100700	10135352	1848	1848	1848	1848	0
528	20250407	100600	10135352	1848	1848	1848	1848	13
529	20250407	100500	10111328	1848	1848	1848	1848	0
530	20250407	100400	10111328	1848	1848	1848	1848	0
531	20250407	100300	10111328	1848	1848	1848	1848	17
532	20250407	100200	10079912	1848	1848	1848	1848	0
533	20250407	100100	10079912	1848	1848	1848	1848	0
534	20250407	100000	10079912	1848	1848	1848	1848	0
535	20250407	095900	10079912	1848	1848	1848	1848	0
536	20250407	095800	10079912	1848	1848	1848	1848	0
537	20250407	095700	10079912	1848	1848	1848	1848	0
538	20250407	095600	10079912	1848	1848	1848	1848	0
539	20250407	095500	10079912	1848	1848	1848	1848	0
540	20250407	095400	10079912	1848	1848	1848	1848	0
541	20250407	095300	10079912	1848	1848	1848	1848	0
542	20250407	095200	10079912	1848	1848	1848	1848	1220
543	20250407	095100	7825352	1861	1855	1861	1855	29
544	20250407	095000	7771491	1855	1848	1855	1848	428
545	20250407	094900	6980509	1848	1848	1848	1848	6
546	20250407	094800	6969421	1848	1848	1848	1823	1824
547	20250407	094700	3643669	1823	1823	1823	1823	4
548	20250407	094600	3636377	1848	1848	1848	1848	0
549	20250407	094500	3636377	1848	1848	1848	1848	0
550	20250407	094400	3636377	1848	1848	1848	1848	0
551	20250407	094300	3636377	1848	1848	1848	1848	0
552	20250407	094200	3636377	1848	1848	1848	1848	0
553	20250407	094100	3636377	1848	1848	1848	1848	0
554	20250407	094000	3636377	1848	1848	1848	1848	0
555	20250407	093900	3636377	1848	1848	1848	1848	6
556	20250407	093800	3625289	1848	1848	1848	1848	0
557	20250407	093700	3625289	1848	1848	1848	1848	5
558	20250407	093600	3616049	1823	1823	1823	1823	0
559	20250407	093500	3616049	1823	1823	1823	1823	0
560	20250407	093400	3616049	1823	1823	1823	1823	0
561	20250407	093300	3616049	1823	1823	1823	1823	0
562	20250407	093200	3616049	1823	1823	1823	1822	27
563	20250407	093100	3566832	1849	1849	1849	1849	0
564	20250407	093000	3566832	1849	1849	1849	1849	0
565	20250407	092900	3566832	1849	1849	1849	1849	0
566	20250407	092800	3566832	1849	1845	1849	1845	270
567	20250407	092700	3068217	1849	1849	1849	1849	0
568	20250407	092600	3068217	1849	1849	1849	1849	0
569	20250407	092500	3068217	1849	1849	1849	1849	0
570	20250407	092400	3068217	1849	1849	1849	1849	0
571	20250407	092300	3068217	1849	1849	1849	1849	0
572	20250407	092200	3068217	1849	1849	1849	1849	0
573	20250407	092100	3068217	1849	1849	1849	1849	0
574	20250407	092000	3068217	1849	1849	1849	1849	3
575	20250407	091900	3062670	1823	1824	1824	1823	56
576	20250407	091800	2960576	1855	1855	1855	1855	0
577	20250407	091700	2960576	1855	1855	1855	1855	0
578	20250407	091600	2960576	1855	1844	1855	1844	100
579	20250407	091500	2775994	1845	1845	1845	1845	0
580	20250407	091400	2775994	1845	1845	1845	1845	20
581	20250407	091300	2739094	1845	1822	1845	1822	32
582	20250407	091200	2680514	1856	1856	1856	1856	0
583	20250407	091100	2680514	1856	1856	1856	1856	0
584	20250407	091000	2680514	1856	1856	1856	1856	0
585	20250407	090900	2680514	1856	1825	1856	1822	157
586	20250407	090800	2394014	1862	1862	1862	1862	0
587	20250407	090700	2394014	1862	1862	1862	1862	0
588	20250407	090600	2394014	1862	1862	1862	1862	0
589	20250407	090500	2394014	1862	1862	1862	1862	107
590	20250407	090400	2194780	1863	1855	1863	1855	21
591	20250407	090300	2155745	1855	1850	1855	1850	7
592	20250407	090200	2142790	1863	1863	1863	1863	0
593	20250407	090100	2142790	1863	1855	1863	1830	1157
594	20250407	090000	20505	1865	1864	1865	1864	11