KissMeData/043360/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190900	26405134	1955	1952	1955	1952	6
3	20250402	190800	26405134	1955	1955	1955	1955	0
4	20250402	190700	26405134	1955	1955	1955	1955	0
5	20250402	190600	26405134	1955	1955	1955	1955	0
6	20250402	190500	26405134	1955	1955	1955	1955	0
7	20250402	190400	26405134	1955	1955	1955	1955	0
8	20250402	190300	26405134	1955	1955	1955	1955	0
9	20250402	190200	26405134	1955	1955	1955	1955	0
10	20250402	190100	26405134	1955	1955	1955	1955	0
11	20250402	190000	26405134	1955	1955	1955	1955	0
12	20250402	185900	26405134	1955	1955	1955	1955	0
13	20250402	185800	26405134	1955	1955	1955	1955	0
14	20250402	185700	26405134	1955	1955	1955	1955	0
15	20250402	185600	26405134	1955	1955	1955	1955	0
16	20250402	185500	26405134	1955	1955	1955	1955	0
17	20250402	185400	26405134	1955	1955	1955	1955	0
18	20250402	185300	26405134	1955	1955	1955	1955	0
19	20250402	185200	26405134	1955	1955	1955	1955	0
20	20250402	185100	26405134	1955	1955	1955	1955	0
21	20250402	185000	26405134	1955	1955	1955	1955	0
22	20250402	184900	26405134	1955	1955	1955	1955	0
23	20250402	184800	26405134	1955	1955	1955	1955	0
24	20250402	184700	26405134	1955	1955	1955	1955	0
25	20250402	184600	26405134	1955	1955	1955	1955	0
26	20250402	184500	26405134	1955	1955	1955	1955	0
27	20250402	184400	26405134	1955	1955	1955	1955	0
28	20250402	184300	26405134	1955	1955	1955	1955	0
29	20250402	184200	26405134	1955	1955	1955	1955	0
30	20250402	184100	26405134	1955	1955	1955	1955	0
31	20250402	184000	26405134	1955	1955	1955	1955	0
32	20250402	183900	26405134	1955	1952	1955	1952	6
33	20250402	183800	26405134	1955	1955	1955	1955	0
34	20250402	183700	26405134	1955	1955	1955	1955	0
35	20250402	183600	26405134	1955	1955	1955	1955	0
36	20250402	183500	26405134	1955	1955	1955	1955	0
37	20250402	183400	26405134	1955	1955	1955	1955	0
38	20250402	183300	26405134	1955	1955	1955	1955	0
39	20250402	183200	26405134	1955	1955	1955	1955	0
40	20250402	183100	26405134	1955	1955	1955	1955	0
41	20250402	183000	26405134	1955	1955	1955	1955	0
42	20250402	182900	26405134	1955	1955	1955	1955	0
43	20250402	182800	26405134	1955	1955	1955	1955	0
44	20250402	182700	26405134	1955	1955	1955	1955	0
45	20250402	182600	26405134	1955	1955	1955	1955	0
46	20250402	182500	26405134	1955	1955	1955	1955	0
47	20250402	182400	26405134	1955	1955	1955	1955	0
48	20250402	182300	26405134	1955	1955	1955	1955	0
49	20250402	182200	26405134	1955	1955	1955	1955	0
50	20250402	182100	26405134	1955	1955	1955	1955	0
51	20250402	182000	26405134	1955	1955	1955	1955	0
52	20250402	181900	26405134	1955	1955	1955	1955	0
53	20250402	181800	26405134	1955	1955	1955	1955	0
54	20250402	181700	26405134	1955	1955	1955	1955	0
55	20250402	181600	26405134	1955	1955	1955	1955	0
56	20250402	181500	26405134	1955	1955	1955	1955	0
57	20250402	181400	26405134	1955	1955	1955	1955	0
58	20250402	181300	26405134	1955	1955	1955	1955	0
59	20250402	181200	26405134	1955	1955	1955	1955	0
60	20250402	181100	26405134	1955	1955	1955	1955	0
61	20250402	181000	26405134	1955	1955	1955	1955	0
62	20250402	180900	26405134	1955	1952	1955	1952	6
63	20250402	180800	26405134	1955	1955	1955	1955	0
64	20250402	180700	26405134	1955	1955	1955	1955	0
65	20250402	180600	26405134	1955	1955	1955	1955	0
66	20250402	180500	26405134	1955	1955	1955	1955	0
67	20250402	180400	26405134	1955	1955	1955	1955	0
68	20250402	180300	26405134	1955	1955	1955	1955	0
69	20250402	180200	26405134	1955	1955	1955	1955	0
70	20250402	180100	26405134	1955	1955	1955	1955	0
71	20250402	180000	26405134	1955	1955	1955	1955	0
72	20250402	175900	26405134	1955	1955	1955	1955	0
73	20250402	175800	26405134	1955	1955	1955	1955	0
74	20250402	175700	26405134	1955	1955	1955	1955	0
75	20250402	175600	26405134	1955	1955	1955	1955	0
76	20250402	175500	26405134	1955	1955	1955	1955	0
77	20250402	175400	26405134	1955	1955	1955	1955	0
78	20250402	175300	26405134	1955	1955	1955	1955	0
79	20250402	175200	26405134	1955	1955	1955	1955	0
80	20250402	175100	26405134	1955	1955	1955	1955	0
81	20250402	175000	26405134	1955	1955	1955	1955	0
82	20250402	174900	26405134	1955	1955	1955	1955	0
83	20250402	174800	26405134	1955	1955	1955	1955	0
84	20250402	174700	26405134	1955	1955	1955	1955	0
85	20250402	174600	26405134	1955	1955	1955	1955	0
86	20250402	174500	26405134	1955	1955	1955	1955	0
87	20250402	174400	26405134	1955	1955	1955	1955	0
88	20250402	174300	26405134	1955	1955	1955	1955	0
89	20250402	174200	26405134	1955	1955	1955	1955	0
90	20250402	174100	26405134	1955	1955	1955	1955	0
91	20250402	174000	26405134	1955	1955	1955	1955	0
92	20250402	173900	26405134	1955	1952	1955	1952	6
93	20250402	173800	26405134	1955	1955	1955	1955	0
94	20250402	173700	26405134	1955	1955	1955	1955	0
95	20250402	173600	26405134	1955	1955	1955	1955	0
96	20250402	173500	26405134	1955	1955	1955	1955	0
97	20250402	173400	26405134	1955	1955	1955	1955	0
98	20250402	173300	26405134	1955	1955	1955	1955	0
99	20250402	173200	26405134	1955	1955	1955	1955	0
100	20250402	173100	26405134	1955	1955	1955	1955	0
101	20250402	173000	26405134	1955	1955	1955	1955	0
102	20250402	172900	26405134	1955	1955	1955	1955	0
103	20250402	172800	26405134	1955	1955	1955	1955	0
104	20250402	172700	26405134	1955	1955	1955	1955	0
105	20250402	172600	26405134	1955	1955	1955	1955	0
106	20250402	172500	26405134	1955	1955	1955	1955	0
107	20250402	172400	26405134	1955	1955	1955	1955	0
108	20250402	172300	26405134	1955	1955	1955	1955	0
109	20250402	172200	26405134	1955	1955	1955	1955	0
110	20250402	172100	26405134	1955	1955	1955	1955	0
111	20250402	172000	26405134	1955	1955	1955	1955	0
112	20250402	171900	26405134	1955	1955	1955	1955	0
113	20250402	171800	26405134	1955	1955	1955	1955	0
114	20250402	171700	26405134	1955	1955	1955	1955	0
115	20250402	171600	26405134	1955	1955	1955	1955	0
116	20250402	171500	26405134	1955	1955	1955	1955	0
117	20250402	171400	26405134	1955	1955	1955	1955	0
118	20250402	171300	26405134	1955	1955	1955	1955	0
119	20250402	171200	26405134	1955	1955	1955	1955	0
120	20250402	171100	26405134	1955	1955	1955	1955	0
121	20250402	171000	26405134	1955	1955	1955	1955	0
122	20250402	170900	26405134	1955	1952	1955	1952	6
123	20250402	170800	26405134	1955	1955	1955	1955	0
124	20250402	170700	26405134	1955	1955	1955	1955	0
125	20250402	170600	26405134	1955	1955	1955	1955	0
126	20250402	170500	26405134	1955	1955	1955	1955	0
127	20250402	170400	26405134	1955	1955	1955	1955	0
128	20250402	170300	26405134	1955	1955	1955	1955	0
129	20250402	170200	26405134	1955	1955	1955	1955	0
130	20250402	170100	26405134	1955	1955	1955	1955	0
131	20250402	170000	26405134	1955	1955	1955	1955	0
132	20250402	165900	26405134	1955	1955	1955	1955	0
133	20250402	165800	26405134	1955	1955	1955	1955	0
134	20250402	165700	26405134	1955	1955	1955	1955	0
135	20250402	165600	26405134	1955	1955	1955	1955	0
136	20250402	165500	26405134	1955	1955	1955	1955	0
137	20250402	165400	26405134	1955	1955	1955	1955	0
138	20250402	165300	26405134	1955	1955	1955	1955	0
139	20250402	165200	26405134	1955	1955	1955	1955	0
140	20250402	165100	26405134	1955	1955	1955	1955	0
141	20250402	165000	26405134	1955	1955	1955	1955	0
142	20250402	164900	26405134	1955	1955	1955	1955	0
143	20250402	164800	26405134	1955	1955	1955	1955	0
144	20250402	164700	26405134	1955	1955	1955	1955	0
145	20250402	164600	26405134	1955	1955	1955	1955	0
146	20250402	164500	26405134	1955	1955	1955	1955	0
147	20250402	164400	26405134	1955	1955	1955	1955	0
148	20250402	164300	26405134	1955	1955	1955	1955	0
149	20250402	164200	26405134	1955	1955	1955	1955	0
150	20250402	164100	26405134	1955	1955	1955	1955	0
151	20250402	164000	26405134	1955	1955	1955	1955	0
152	20250402	163900	26405134	1955	1952	1955	1952	6
153	20250402	163800	26405134	1955	1955	1955	1955	0
154	20250402	163700	26405134	1955	1955	1955	1955	0
155	20250402	163600	26405134	1955	1955	1955	1955	0
156	20250402	163500	26405134	1955	1955	1955	1955	0
157	20250402	163400	26405134	1955	1955	1955	1955	0
158	20250402	163300	26405134	1955	1955	1955	1955	0
159	20250402	163200	26405134	1955	1955	1955	1955	0
160	20250402	163100	26405134	1955	1955	1955	1955	0
161	20250402	163000	26405134	1955	1955	1955	1955	0
162	20250402	162900	26405134	1955	1955	1955	1955	0
163	20250402	162800	26405134	1955	1955	1955	1955	0
164	20250402	162700	26405134	1955	1955	1955	1955	0
165	20250402	162600	26405134	1955	1955	1955	1955	0
166	20250402	162500	26405134	1955	1955	1955	1955	0
167	20250402	162400	26405134	1955	1955	1955	1955	0
168	20250402	162300	26405134	1955	1955	1955	1955	0
169	20250402	162200	26405134	1955	1955	1955	1955	0
170	20250402	162100	26405134	1955	1955	1955	1955	0
171	20250402	162000	26405134	1955	1955	1955	1955	0
172	20250402	161900	26405134	1955	1955	1955	1955	0
173	20250402	161800	26405134	1955	1955	1955	1955	0
174	20250402	161700	26405134	1955	1955	1955	1955	0
175	20250402	161600	26405134	1955	1955	1955	1955	0
176	20250402	161500	26405134	1955	1955	1955	1955	0
177	20250402	161400	26405134	1955	1955	1955	1955	0
178	20250402	161300	26405134	1955	1955	1955	1955	0
179	20250402	161200	26405134	1955	1955	1955	1955	0
180	20250402	161100	26405134	1955	1955	1955	1955	0
181	20250402	161000	26405134	1955	1955	1955	1955	0
182	20250402	160900	26405134	1955	1952	1955	1952	6
183	20250402	160800	26405134	1955	1955	1955	1955	0
184	20250402	160700	26405134	1955	1955	1955	1955	0
185	20250402	160600	26405134	1955	1955	1955	1955	0
186	20250402	160500	26405134	1955	1955	1955	1955	0
187	20250402	160400	26405134	1955	1955	1955	1955	0
188	20250402	160300	26405134	1955	1955	1955	1955	0
189	20250402	160200	26405134	1955	1955	1955	1955	0
190	20250402	160100	26405134	1955	1955	1955	1955	0
191	20250402	160000	26405134	1955	1955	1955	1955	0
192	20250402	155900	26405134	1955	1955	1955	1955	0
193	20250402	155800	26405134	1955	1955	1955	1955	0
194	20250402	155700	26405134	1955	1955	1955	1955	0
195	20250402	155600	26405134	1955	1955	1955	1955	0
196	20250402	155500	26405134	1955	1955	1955	1955	0
197	20250402	155400	26405134	1955	1955	1955	1955	0
198	20250402	155300	26405134	1955	1955	1955	1955	0
199	20250402	155200	26405134	1955	1955	1955	1955	0
200	20250402	155100	26405134	1955	1955	1955	1955	0
201	20250402	155000	26405134	1955	1955	1955	1955	0
202	20250402	154900	26405134	1955	1955	1955	1955	0
203	20250402	154800	26405134	1955	1955	1955	1955	0
204	20250402	154700	26405134	1955	1955	1955	1955	0
205	20250402	154600	26405134	1955	1955	1955	1955	0
206	20250402	154500	26405134	1955	1955	1955	1955	0
207	20250402	154400	26405134	1955	1955	1955	1955	0
208	20250402	154300	26405134	1955	1955	1955	1955	0
209	20250402	154200	26405134	1955	1955	1955	1955	0
210	20250402	154100	26405134	1955	1955	1955	1955	0
211	20250402	154000	26405134	1955	1955	1955	1955	0
212	20250402	153900	26405134	1955	1952	1955	1952	6
213	20250402	153800	26405134	1955	1955	1955	1955	0
214	20250402	153700	26405134	1955	1955	1955	1955	0
215	20250402	153600	26405134	1955	1955	1955	1955	0
216	20250402	153500	26405134	1955	1955	1955	1955	0
217	20250402	153400	26405134	1955	1955	1955	1955	0
218	20250402	153300	26405134	1955	1955	1955	1955	0
219	20250402	153200	26405134	1955	1955	1955	1955	0
220	20250402	153100	26405134	1955	1955	1955	1955	0
221	20250402	153000	26405134	1955	1955	1955	1955	0
222	20250402	152900	26405134	1955	1955	1955	1955	0
223	20250402	152800	26405134	1955	1955	1955	1955	0
224	20250402	152700	26405134	1955	1955	1955	1955	0
225	20250402	152600	26405134	1955	1955	1955	1955	0
226	20250402	152500	26405134	1955	1955	1955	1955	0
227	20250402	152400	26405134	1955	1955	1955	1955	0
228	20250402	152300	26405134	1955	1955	1955	1955	0
229	20250402	152200	26405134	1955	1955	1955	1955	0
230	20250402	152100	26405134	1955	1955	1955	1955	0
231	20250402	152000	26405134	1955	1955	1955	1955	0
232	20250402	151900	26405134	1955	1952	1955	1952	6
233	20250402	151800	26393411	1926	1926	1926	1926	0
234	20250402	151700	26393411	1926	1926	1926	1926	1
235	20250402	151600	26391485	1954	1954	1954	1954	24
236	20250402	151500	26344589	1933	1933	1933	1933	0
237	20250402	151400	26344589	1933	1933	1933	1933	0
238	20250402	151300	26344589	1933	1933	1933	1933	0
239	20250402	151200	26344589	1933	1939	1939	1933	990
240	20250402	151100	24424985	1939	1939	1939	1939	0
241	20250402	151000	24424985	1939	1956	1956	1939	13
242	20250402	150900	24399761	1942	1951	1951	1942	22
243	20250402	150800	24356853	1948	1948	1948	1948	0
244	20250402	150700	24356853	1948	1950	1951	1947	48
245	20250402	150600	24263338	1951	1951	1951	1951	1
246	20250402	150500	24261387	1956	1910	1956	1910	319
247	20250402	150400	23650723	1910	1910	1910	1910	0
248	20250402	150300	23650723	1910	1910	1910	1910	0
249	20250402	150200	23650723	1910	1910	1910	1910	0
250	20250402	150100	23650723	1910	1910	1910	1910	0
251	20250402	150000	23650723	1910	1910	1910	1910	0
252	20250402	145900	23650723	1910	1910	1910	1910	0
253	20250402	145800	23650723	1910	1910	1910	1910	0
254	20250402	145700	23650723	1910	1910	1910	1910	0
255	20250402	145600	23650723	1910	1910	1910	1910	0
256	20250402	145500	23650723	1910	1910	1910	1910	0
257	20250402	145400	23650723	1910	1910	1910	1910	60
258	20250402	145300	23536123	1910	1910	1910	1910	0
259	20250402	145200	23536123	1910	1910	1910	1910	0
260	20250402	145100	23536123	1910	1910	1910	1910	0
261	20250402	145000	23536123	1910	1910	1910	1910	0
262	20250402	144900	23536123	1910	1910	1910	1910	0
263	20250402	144800	23536123	1910	1910	1910	1910	0
264	20250402	144700	23536123	1910	1910	1910	1910	0
265	20250402	144600	23536123	1910	1910	1910	1910	0
266	20250402	144500	23536123	1910	1910	1910	1910	0
267	20250402	144400	23536123	1910	1910	1910	1910	0
268	20250402	144300	23536123	1910	1910	1910	1910	0
269	20250402	144200	23536123	1910	1910	1910	1910	0
270	20250402	144100	23536123	1910	1910	1910	1910	0
271	20250402	144000	23536123	1910	1910	1910	1910	0
272	20250402	143900	23536123	1910	1910	1910	1910	0
273	20250402	143800	23536123	1910	1910	1910	1910	0
274	20250402	143700	23536123	1910	1910	1910	1910	0
275	20250402	143600	23536123	1910	1910	1910	1910	0
276	20250402	143500	23536123	1910	1910	1910	1910	0
277	20250402	143400	23536123	1910	1910	1910	1910	0
278	20250402	143300	23536123	1910	1910	1910	1910	0
279	20250402	143200	23536123	1910	1910	1910	1910	0
280	20250402	143100	23536123	1910	1910	1910	1910	0
281	20250402	143000	23536123	1910	1910	1910	1910	0
282	20250402	142900	23536123	1910	1910	1910	1910	0
283	20250402	142800	23536123	1910	1910	1910	1910	0
284	20250402	142700	23536123	1910	1910	1910	1910	0
285	20250402	142600	23536123	1910	1910	1910	1910	0
286	20250402	142500	23536123	1910	1899	1910	1899	2
287	20250402	142400	23532314	1910	1910	1910	1910	0
288	20250402	142300	23532314	1910	1910	1910	1910	48
289	20250402	142200	23440634	1910	1910	1910	1910	0
290	20250402	142100	23440634	1910	1910	1910	1910	0
291	20250402	142000	23440634	1910	1909	1910	1909	206
292	20250402	141900	23047341	1909	1909	1909	1909	0
293	20250402	141800	23047341	1909	1909	1909	1909	0
294	20250402	141700	23047341	1909	1909	1909	1909	0
295	20250402	141600	23047341	1909	1909	1909	1909	0
296	20250402	141500	23047341	1909	1909	1909	1909	0
297	20250402	141400	23047341	1909	1909	1909	1909	0
298	20250402	141300	23047341	1909	1909	1909	1909	1
299	20250402	141200	23045432	1909	1909	1909	1909	0
300	20250402	141100	23045432	1909	1909	1909	1909	0
301	20250402	141000	23045432	1909	1909	1909	1909	0
302	20250402	140900	23045432	1909	1909	1909	1909	1
303	20250402	140800	23043523	1909	1909	1909	1909	0
304	20250402	140700	23043523	1909	1909	1909	1909	0
305	20250402	140600	23043523	1909	1909	1909	1909	0
306	20250402	140500	23043523	1909	1909	1909	1909	0
307	20250402	140400	23043523	1909	1909	1909	1909	0
308	20250402	140300	23043523	1909	1909	1909	1909	0
309	20250402	140200	23043523	1909	1909	1909	1909	0
310	20250402	140100	23043523	1909	1909	1909	1909	0
311	20250402	140000	23043523	1909	1909	1909	1909	0
312	20250402	135900	23043523	1909	1909	1909	1909	12
313	20250402	135800	23020615	1909	1909	1909	1909	0
314	20250402	135700	23020615	1909	1909	1909	1909	0
315	20250402	135600	23020615	1909	1909	1909	1909	0
316	20250402	135500	23020615	1909	1909	1909	1909	0
317	20250402	135400	23020615	1909	1909	1909	1909	0
318	20250402	135300	23020615	1909	1909	1909	1909	0
319	20250402	135200	23020615	1909	1909	1909	1909	0
320	20250402	135100	23020615	1909	1909	1909	1909	0
321	20250402	135000	23020615	1909	1909	1909	1909	0
322	20250402	134900	23020615	1909	1909	1909	1909	0
323	20250402	134800	23020615	1909	1909	1909	1909	0
324	20250402	134700	23020615	1909	1909	1909	1909	0
325	20250402	134600	23020615	1909	1909	1909	1909	0
326	20250402	134500	23020615	1909	1909	1909	1909	0
327	20250402	134400	23020615	1909	1909	1909	1909	0
328	20250402	134300	23020615	1909	1909	1909	1909	0
329	20250402	134200	23020615	1909	1909	1909	1909	0
330	20250402	134100	23020615	1909	1909	1909	1909	0
331	20250402	134000	23020615	1909	1909	1909	1909	0
332	20250402	133900	23020615	1909	1909	1909	1909	0
333	20250402	133800	23020615	1909	1909	1909	1909	0
334	20250402	133700	23020615	1909	1909	1909	1909	0
335	20250402	133600	23020615	1909	1909	1909	1909	0
336	20250402	133500	23020615	1909	1909	1909	1909	0
337	20250402	133400	23020615	1909	1909	1909	1909	0
338	20250402	133300	23020615	1909	1909	1909	1909	0
339	20250402	133200	23020615	1909	1909	1909	1909	0
340	20250402	133100	23020615	1909	1909	1909	1909	0
341	20250402	133000	23020615	1909	1909	1909	1909	0
342	20250402	132900	23020615	1909	1909	1909	1909	0
343	20250402	132800	23020615	1909	1909	1909	1909	0
344	20250402	132700	23020615	1909	1909	1909	1909	0
345	20250402	132600	23020615	1909	1909	1909	1909	0
346	20250402	132500	23020615	1909	1909	1909	1909	0
347	20250402	132400	23020615	1909	1909	1909	1909	0
348	20250402	132300	23020615	1909	1909	1909	1909	0
349	20250402	132200	23020615	1909	1909	1909	1909	0
350	20250402	132100	23020615	1909	1909	1909	1909	0
351	20250402	132000	23020615	1909	1909	1909	1909	0
352	20250402	131900	23020615	1909	1909	1909	1909	0
353	20250402	131800	23020615	1909	1909	1909	1909	0
354	20250402	131700	23020615	1909	1909	1909	1909	0
355	20250402	131600	23020615	1909	1909	1909	1909	0
356	20250402	131500	23020615	1909	1909	1909	1909	0
357	20250402	131400	23020615	1909	1909	1909	1909	0
358	20250402	131300	23020615	1909	1909	1909	1909	0
359	20250402	131200	23020615	1909	1909	1909	1909	0
360	20250402	131100	23020615	1909	1909	1909	1909	0
361	20250402	131000	23020615	1909	1909	1909	1909	0
362	20250402	130900	23020615	1909	1909	1909	1909	0
363	20250402	130800	23020615	1909	1909	1909	1909	0
364	20250402	130700	23020615	1909	1909	1909	1909	0
365	20250402	130600	23020615	1909	1909	1909	1909	0
366	20250402	130500	23020615	1909	1909	1909	1909	0
367	20250402	130400	23020615	1909	1909	1909	1909	0
368	20250402	130300	23020615	1909	1909	1909	1909	0
369	20250402	130200	23020615	1909	1909	1909	1909	0
370	20250402	130100	23020615	1909	1909	1909	1909	1
371	20250402	130000	23018706	1909	1909	1909	1909	0
372	20250402	125900	23018706	1909	1909	1909	1909	0
373	20250402	125800	23018706	1909	1909	1909	1909	0
374	20250402	125700	23018706	1909	1909	1909	1909	0
375	20250402	125600	23018706	1909	1909	1909	1909	0
376	20250402	125500	23018706	1909	1909	1909	1909	0
377	20250402	125400	23018706	1909	1909	1909	1909	0
378	20250402	125300	23018706	1909	1909	1909	1909	0
379	20250402	125200	23018706	1909	1909	1909	1909	0
380	20250402	125100	23018706	1909	1909	1909	1909	0
381	20250402	125000	23018706	1909	1909	1909	1909	0
382	20250402	124900	23018706	1909	1909	1909	1909	0
383	20250402	124800	23018706	1909	1909	1909	1909	0
384	20250402	124700	23018706	1909	1909	1909	1909	0
385	20250402	124600	23018706	1909	1909	1909	1909	0
386	20250402	124500	23018706	1909	1909	1909	1909	0
387	20250402	124400	23018706	1909	1909	1909	1909	0
388	20250402	124300	23018706	1909	1909	1909	1909	0
389	20250402	124200	23018706	1909	1909	1909	1909	0
390	20250402	124100	23018706	1909	1909	1909	1909	0
391	20250402	124000	23018706	1909	1909	1909	1909	0
392	20250402	123900	23018706	1909	1909	1909	1909	0
393	20250402	123800	23018706	1909	1909	1909	1909	0
394	20250402	123700	23018706	1909	1909	1909	1909	1
395	20250402	123600	23016797	1898	1898	1898	1898	0
396	20250402	123500	23016797	1898	1898	1898	1898	0
397	20250402	123400	23016797	1898	1898	1898	1898	260
398	20250402	123300	22523317	1909	1909	1909	1909	1
399	20250402	123200	22521408	1898	1898	1898	1898	326
400	20250402	123100	21902660	1909	1909	1909	1909	0
401	20250402	123000	21902660	1909	1909	1909	1909	0
402	20250402	122900	21902660	1909	1909	1909	1909	0
403	20250402	122800	21902660	1909	1909	1909	1909	0
404	20250402	122700	21902660	1909	1909	1909	1909	0
405	20250402	122600	21902660	1909	1909	1909	1909	0
406	20250402	122500	21902660	1909	1909	1909	1909	0
407	20250402	122400	21902660	1909	1909	1909	1909	0
408	20250402	122300	21902660	1909	1909	1909	1909	0
409	20250402	122200	21902660	1909	1909	1909	1909	0
410	20250402	122100	21902660	1909	1909	1909	1909	0
411	20250402	122000	21902660	1909	1909	1909	1909	0
412	20250402	121900	21902660	1909	1909	1909	1909	0
413	20250402	121800	21902660	1909	1909	1909	1909	0
414	20250402	121700	21902660	1909	1909	1909	1909	0
415	20250402	121600	21902660	1909	1909	1909	1909	0
416	20250402	121500	21902660	1909	1909	1909	1909	0
417	20250402	121400	21902660	1909	1909	1909	1909	0
418	20250402	121300	21902660	1909	1909	1909	1909	0
419	20250402	121200	21902660	1909	1909	1909	1909	0
420	20250402	121100	21902660	1909	1909	1909	1909	0
421	20250402	121000	21902660	1909	1909	1909	1909	0
422	20250402	120900	21902660	1909	1909	1909	1909	0
423	20250402	120800	21902660	1909	1909	1909	1909	0
424	20250402	120700	21902660	1909	1909	1909	1909	0
425	20250402	120600	21902660	1909	1909	1909	1909	0
426	20250402	120500	21902660	1909	1909	1909	1909	0
427	20250402	120400	21902660	1909	1909	1909	1909	0
428	20250402	120300	21902660	1909	1909	1909	1909	0
429	20250402	120200	21902660	1909	1909	1909	1909	0
430	20250402	120100	21902660	1909	1909	1909	1909	0
431	20250402	120000	21902660	1909	1909	1909	1909	0
432	20250402	115900	21902660	1909	1909	1909	1909	0
433	20250402	115800	21902660	1909	1909	1909	1909	0
434	20250402	115700	21902660	1909	1909	1909	1909	0
435	20250402	115600	21902660	1909	1909	1909	1909	0
436	20250402	115500	21902660	1909	1909	1909	1909	0
437	20250402	115400	21902660	1909	1909	1909	1909	0
438	20250402	115300	21902660	1909	1909	1909	1909	0
439	20250402	115200	21902660	1909	1909	1909	1909	0
440	20250402	115100	21902660	1909	1909	1909	1909	0
441	20250402	115000	21902660	1909	1909	1909	1909	0
442	20250402	114900	21902660	1909	1909	1909	1909	0
443	20250402	114800	21902660	1909	1909	1909	1909	0
444	20250402	114700	21902660	1909	1909	1909	1909	0
445	20250402	114600	21902660	1909	1909	1909	1909	0
446	20250402	114500	21902660	1909	1909	1909	1909	0
447	20250402	114400	21902660	1909	1909	1909	1909	0
448	20250402	114300	21902660	1909	1909	1909	1909	0
449	20250402	114200	21902660	1909	1909	1909	1909	0
450	20250402	114100	21902660	1909	1909	1909	1909	0
451	20250402	114000	21902660	1909	1909	1909	1909	0
452	20250402	113900	21902660	1909	1909	1909	1909	0
453	20250402	113800	21902660	1909	1909	1909	1909	0
454	20250402	113700	21902660	1909	1909	1909	1909	0
455	20250402	113600	21902660	1909	1909	1909	1909	0
456	20250402	113500	21902660	1909	1909	1909	1909	0
457	20250402	113400	21902660	1909	1909	1909	1909	0
458	20250402	113300	21902660	1909	1909	1909	1909	0
459	20250402	113200	21902660	1909	1909	1909	1909	1
460	20250402	113100	21900751	1898	1898	1898	1898	0
461	20250402	113000	21900751	1898	1898	1898	1898	0
462	20250402	112900	21900751	1898	1898	1898	1898	0
463	20250402	112800	21900751	1898	1898	1898	1898	0
464	20250402	112700	21900751	1898	1898	1898	1898	0
465	20250402	112600	21900751	1898	1898	1898	1898	0
466	20250402	112500	21900751	1898	1898	1898	1898	0
467	20250402	112400	21900751	1898	1898	1898	1898	0
468	20250402	112300	21900751	1898	1898	1898	1898	0
469	20250402	112200	21900751	1898	1898	1898	1898	0
470	20250402	112100	21900751	1898	1898	1898	1898	0
471	20250402	112000	21900751	1898	1898	1898	1898	0
472	20250402	111900	21900751	1898	1898	1898	1898	0
473	20250402	111800	21900751	1898	1898	1898	1898	0
474	20250402	111700	21900751	1898	1898	1898	1898	0
475	20250402	111600	21900751	1898	1898	1898	1898	0
476	20250402	111500	21900751	1898	1898	1898	1898	0
477	20250402	111400	21900751	1898	1898	1898	1898	0
478	20250402	111300	21900751	1898	1898	1898	1898	0
479	20250402	111200	21900751	1898	1898	1898	1898	0
480	20250402	111100	21900751	1898	1898	1898	1898	0
481	20250402	111000	21900751	1898	1898	1898	1898	0
482	20250402	110900	21900751	1898	1898	1898	1898	0
483	20250402	110800	21900751	1898	1898	1898	1898	0
484	20250402	110700	21900751	1898	1898	1898	1898	0
485	20250402	110600	21900751	1898	1898	1898	1898	0
486	20250402	110500	21900751	1898	1898	1898	1898	0
487	20250402	110400	21900751	1898	1898	1898	1898	0
488	20250402	110300	21900751	1898	1898	1898	1898	5
489	20250402	110200	21891261	1898	1898	1898	1898	0
490	20250402	110100	21891261	1898	1898	1898	1898	0
491	20250402	110000	21891261	1898	1898	1898	1898	0
492	20250402	105900	21891261	1898	1909	1909	1898	262
493	20250402	105800	21391125	1909	1909	1909	1909	0
494	20250402	105700	21391125	1909	1909	1909	1909	0
495	20250402	105600	21391125	1909	1909	1909	1909	0
496	20250402	105500	21391125	1909	1909	1909	1909	0
497	20250402	105400	21391125	1909	1909	1909	1909	0
498	20250402	105300	21391125	1909	1909	1909	1909	0
499	20250402	105200	21391125	1909	1909	1909	1909	0
500	20250402	105100	21391125	1909	1909	1909	1909	0
501	20250402	105000	21391125	1909	1909	1909	1909	0
502	20250402	104900	21391125	1909	1909	1909	1909	0
503	20250402	104800	21391125	1909	1909	1909	1909	0
504	20250402	104700	21391125	1909	1909	1909	1909	0
505	20250402	104600	21391125	1909	1909	1909	1909	0
506	20250402	104500	21391125	1909	1909	1909	1909	0
507	20250402	104400	21391125	1909	1909	1909	1909	0
508	20250402	104300	21391125	1909	1909	1909	1909	0
509	20250402	104200	21391125	1909	1909	1909	1909	0
510	20250402	104100	21391125	1909	1909	1909	1909	0
511	20250402	104000	21391125	1909	1909	1909	1909	0
512	20250402	103900	21391125	1909	1909	1909	1909	0
513	20250402	103800	21391125	1909	1909	1909	1909	0
514	20250402	103700	21391125	1909	1909	1909	1909	0
515	20250402	103600	21391125	1909	1909	1909	1909	0
516	20250402	103500	21391125	1909	1909	1909	1909	0
517	20250402	103400	21391125	1909	1909	1909	1909	0
518	20250402	103300	21391125	1909	1909	1909	1909	0
519	20250402	103200	21391125	1909	1909	1909	1909	0
520	20250402	103100	21391125	1909	1909	1909	1909	0
521	20250402	103000	21391125	1909	1909	1909	1909	0
522	20250402	102900	21391125	1909	1909	1909	1909	0
523	20250402	102800	21391125	1909	1909	1909	1909	0
524	20250402	102700	21391125	1909	1909	1909	1909	0
525	20250402	102600	21391125	1909	1909	1909	1909	0
526	20250402	102500	21391125	1909	1909	1909	1909	0
527	20250402	102400	21391125	1909	1909	1909	1909	0
528	20250402	102300	21391125	1909	1909	1909	1909	0
529	20250402	102200	21391125	1909	1909	1909	1909	1
530	20250402	102100	21389216	1909	1909	1909	1909	0
531	20250402	102000	21389216	1909	1909	1909	1909	0
532	20250402	101900	21389216	1909	1909	1909	1909	0
533	20250402	101800	21389216	1909	1909	1909	1909	0
534	20250402	101700	21389216	1909	1909	1909	1909	0
535	20250402	101600	21389216	1909	1909	1909	1909	0
536	20250402	101500	21389216	1909	1909	1909	1909	0
537	20250402	101400	21389216	1909	1909	1909	1909	0
538	20250402	101300	21389216	1909	1909	1909	1909	1
539	20250402	101200	21387307	1909	1909	1909	1909	1
540	20250402	101100	21385398	1909	1909	1909	1909	0
541	20250402	101000	21385398	1909	1909	1909	1909	0
542	20250402	100900	21385398	1909	1909	1909	1909	0
543	20250402	100800	21385398	1909	1909	1909	1909	0
544	20250402	100700	21385398	1909	1909	1909	1909	0
545	20250402	100600	21385398	1909	1909	1909	1909	0
546	20250402	100500	21385398	1909	1909	1909	1909	0
547	20250402	100400	21385398	1909	1910	1910	1909	2
548	20250402	100300	21381579	1909	1909	1909	1909	0
549	20250402	100200	21381579	1909	1909	1909	1909	0
550	20250402	100100	21381579	1909	1909	1909	1909	0
551	20250402	100000	21381579	1909	1909	1909	1909	0
552	20250402	095900	21381579	1909	1909	1909	1909	0
553	20250402	095800	21381579	1909	1909	1909	1909	0
554	20250402	095700	21381579	1909	1909	1909	1909	0
555	20250402	095600	21381579	1909	1909	1909	1909	0
556	20250402	095500	21381579	1909	1909	1909	1909	0
557	20250402	095400	21381579	1909	1909	1909	1909	0
558	20250402	095300	21381579	1909	1909	1909	1909	201
559	20250402	095200	20997870	1909	1909	1909	1909	0
560	20250402	095100	20997870	1909	1909	1909	1909	0
561	20250402	095000	20997870	1909	1909	1909	1909	0
562	20250402	094900	20997870	1909	1909	1909	1909	0
563	20250402	094800	20997870	1909	1909	1909	1909	1
564	20250402	094700	20995961	1898	1909	1909	1898	1904
565	20250402	094600	17363733	1909	1909	1909	1909	0
566	20250402	094500	17363733	1909	1909	1909	1909	0
567	20250402	094400	17363733	1909	1909	1909	1909	0
568	20250402	094300	17363733	1909	1909	1909	1909	0
569	20250402	094200	17363733	1909	1909	1909	1909	0
570	20250402	094100	17363733	1909	1909	1909	1909	0
571	20250402	094000	17363733	1909	1909	1909	1909	0
572	20250402	093900	17363733	1909	1909	1909	1909	1
573	20250402	093800	17361824	1910	1910	1910	1910	0
574	20250402	093700	17361824	1910	1910	1910	1910	0
575	20250402	093600	17361824	1910	1910	1910	1910	0
576	20250402	093500	17361824	1910	1910	1910	1910	0
577	20250402	093400	17361824	1910	1910	1910	1910	1
578	20250402	093300	17359914	1901	1901	1901	1901	1010
579	20250402	093200	15439904	1917	1917	1917	1917	4
580	20250402	093100	15432236	1926	1926	1926	1926	0
581	20250402	093000	15432236	1926	1926	1926	1926	0
582	20250402	092900	15432236	1926	1926	1926	1926	40
583	20250402	092800	15355196	1911	1911	1911	1911	0
584	20250402	092700	15355196	1911	1911	1911	1911	0
585	20250402	092600	15355196	1911	1911	1911	1911	40
586	20250402	092500	15278756	1954	1954	1954	1954	1
587	20250402	092400	15276802	1932	1971	1975	1931	2077
588	20250402	092300	11262020	1923	1973	1973	1923	125
589	20250402	092200	11021395	1974	1974	1974	1974	42
590	20250402	092100	10938487	1975	1975	1975	1975	1
591	20250402	092000	10936512	1900	1900	1900	1900	0
592	20250402	091900	10936512	1900	1900	1900	1900	0
593	20250402	091800	10936512	1900	1900	1900	1900	0
594	20250402	091700	10936512	1900	1900	1900	1900	0
595	20250402	091600	10936512	1900	1900	1900	1900	0
596	20250402	091500	10936512	1900	1900	1900	1900	0
597	20250402	091400	10936512	1900	1900	1900	1900	0
598	20250402	091300	10936512	1900	1900	1900	1900	0
599	20250402	091200	10936512	1900	1900	1900	1900	50
600	20250402	091100	10841512	1897	1897	1897	1897	0
601	20250402	091000	10841512	1897	1897	1897	1897	0
602	20250402	090900	10841512	1897	1897	1897	1897	0
603	20250402	090800	10841512	1897	1897	1897	1897	0
604	20250402	090700	10841512	1897	1897	1897	1897	0
605	20250402	090600	10841512	1897	1897	1897	1897	0
606	20250402	090500	10841512	1897	1897	1897	1897	0
607	20250402	090400	10841512	1897	1897	1897	1897	0
608	20250402	090300	10841512	1897	1897	1897	1897	0
609	20250402	090200	10841512	1897	1897	1897	1897	0
610	20250402	090100	10841512	1897	1841	1897	1841	1103
611	20250402	090000	8801821	1841	1841	1841	1841	4781