KissMeData/043360/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	191000	58509592	1832	1832	1832	1832	364
3	20250407	190900	58509592	1832	1832	1832	1832	0
4	20250407	190800	58509592	1832	1832	1832	1832	0
5	20250407	190700	58509592	1832	1832	1832	1832	0
6	20250407	190600	58509592	1832	1832	1832	1832	0
7	20250407	190500	58509592	1832	1832	1832	1832	0
8	20250407	190400	58509592	1832	1832	1832	1832	0
9	20250407	190300	58509592	1832	1832	1832	1832	0
10	20250407	190200	58509592	1832	1832	1832	1832	0
11	20250407	190100	58509592	1832	1832	1832	1832	0
12	20250407	190000	58509592	1832	1832	1832	1832	0
13	20250407	185900	58509592	1832	1832	1832	1832	0
14	20250407	185800	58509592	1832	1832	1832	1832	0
15	20250407	185700	58509592	1832	1832	1832	1832	0
16	20250407	185600	58509592	1832	1832	1832	1832	0
17	20250407	185500	58509592	1832	1832	1832	1832	0
18	20250407	185400	58509592	1832	1832	1832	1832	0
19	20250407	185300	58509592	1832	1832	1832	1832	0
20	20250407	185200	58509592	1832	1832	1832	1832	0
21	20250407	185100	58509592	1832	1832	1832	1832	0
22	20250407	185000	58509592	1832	1832	1832	1832	0
23	20250407	184900	58509592	1832	1832	1832	1832	0
24	20250407	184800	58509592	1832	1832	1832	1832	0
25	20250407	184700	58509592	1832	1832	1832	1832	0
26	20250407	184600	58509592	1832	1832	1832	1832	0
27	20250407	184500	58509592	1832	1832	1832	1832	0
28	20250407	184400	58509592	1832	1832	1832	1832	0
29	20250407	184300	58509592	1832	1832	1832	1832	0
30	20250407	184200	58509592	1832	1832	1832	1832	0
31	20250407	184100	58509592	1832	1832	1832	1832	0
32	20250407	184000	58509592	1832	1832	1832	1832	364
33	20250407	183900	58509592	1832	1832	1832	1832	0
34	20250407	183800	58509592	1832	1832	1832	1832	0
35	20250407	183700	58509592	1832	1832	1832	1832	0
36	20250407	183600	58509592	1832	1832	1832	1832	0
37	20250407	183500	58509592	1832	1832	1832	1832	0
38	20250407	183400	58509592	1832	1832	1832	1832	0
39	20250407	183300	58509592	1832	1832	1832	1832	0
40	20250407	183200	58509592	1832	1832	1832	1832	0
41	20250407	183100	58509592	1832	1832	1832	1832	0
42	20250407	183000	58509592	1832	1832	1832	1832	0
43	20250407	182900	58509592	1832	1832	1832	1832	0
44	20250407	182800	58509592	1832	1832	1832	1832	0
45	20250407	182700	58509592	1832	1832	1832	1832	0
46	20250407	182600	58509592	1832	1832	1832	1832	0
47	20250407	182500	58509592	1832	1832	1832	1832	0
48	20250407	182400	58509592	1832	1832	1832	1832	0
49	20250407	182300	58509592	1832	1832	1832	1832	0
50	20250407	182200	58509592	1832	1832	1832	1832	0
51	20250407	182100	58509592	1832	1832	1832	1832	0
52	20250407	182000	58509592	1832	1832	1832	1832	0
53	20250407	181900	58509592	1832	1832	1832	1832	0
54	20250407	181800	58509592	1832	1832	1832	1832	0
55	20250407	181700	58509592	1832	1832	1832	1832	0
56	20250407	181600	58509592	1832	1832	1832	1832	0
57	20250407	181500	58509592	1832	1832	1832	1832	0
58	20250407	181400	58509592	1832	1832	1832	1832	0
59	20250407	181300	58509592	1832	1832	1832	1832	0
60	20250407	181200	58509592	1832	1832	1832	1832	0
61	20250407	181100	58509592	1832	1832	1832	1832	0
62	20250407	181000	58509592	1832	1832	1832	1832	364
63	20250407	180900	58509592	1832	1832	1832	1832	0
64	20250407	180800	58509592	1832	1832	1832	1832	0
65	20250407	180700	58509592	1832	1832	1832	1832	0
66	20250407	180600	58509592	1832	1832	1832	1832	0
67	20250407	180500	58509592	1832	1832	1832	1832	0
68	20250407	180400	58509592	1832	1832	1832	1832	0
69	20250407	180300	58509592	1832	1832	1832	1832	0
70	20250407	180200	58509592	1832	1832	1832	1832	0
71	20250407	180100	58509592	1832	1832	1832	1832	0
72	20250407	180000	58509592	1832	1832	1832	1832	0
73	20250407	175900	58509592	1832	1832	1832	1832	0
74	20250407	175800	58509592	1832	1832	1832	1832	0
75	20250407	175700	58509592	1832	1832	1832	1832	0
76	20250407	175600	58509592	1832	1832	1832	1832	0
77	20250407	175500	58509592	1832	1832	1832	1832	0
78	20250407	175400	58509592	1832	1832	1832	1832	0
79	20250407	175300	58509592	1832	1832	1832	1832	0
80	20250407	175200	58509592	1832	1832	1832	1832	0
81	20250407	175100	58509592	1832	1832	1832	1832	0
82	20250407	175000	58509592	1832	1832	1832	1832	0
83	20250407	174900	58509592	1832	1832	1832	1832	0
84	20250407	174800	58509592	1832	1832	1832	1832	0
85	20250407	174700	58509592	1832	1832	1832	1832	0
86	20250407	174600	58509592	1832	1832	1832	1832	0
87	20250407	174500	58509592	1832	1832	1832	1832	0
88	20250407	174400	58509592	1832	1832	1832	1832	0
89	20250407	174300	58509592	1832	1832	1832	1832	0
90	20250407	174200	58509592	1832	1832	1832	1832	0
91	20250407	174100	58509592	1832	1832	1832	1832	0
92	20250407	174000	58509592	1832	1832	1832	1832	364
93	20250407	173900	58509592	1832	1832	1832	1832	0
94	20250407	173800	58509592	1832	1832	1832	1832	0
95	20250407	173700	58509592	1832	1832	1832	1832	0
96	20250407	173600	58509592	1832	1832	1832	1832	0
97	20250407	173500	58509592	1832	1832	1832	1832	0
98	20250407	173400	58509592	1832	1832	1832	1832	0
99	20250407	173300	58509592	1832	1832	1832	1832	0
100	20250407	173200	58509592	1832	1832	1832	1832	0
101	20250407	173100	58509592	1832	1832	1832	1832	0
102	20250407	173000	58509592	1832	1832	1832	1832	0
103	20250407	172900	58509592	1832	1832	1832	1832	0
104	20250407	172800	58509592	1832	1832	1832	1832	0
105	20250407	172700	58509592	1832	1832	1832	1832	0
106	20250407	172600	58509592	1832	1832	1832	1832	0
107	20250407	172500	58509592	1832	1832	1832	1832	0
108	20250407	172400	58509592	1832	1832	1832	1832	0
109	20250407	172300	58509592	1832	1832	1832	1832	0
110	20250407	172200	58509592	1832	1832	1832	1832	0
111	20250407	172100	58509592	1832	1832	1832	1832	0
112	20250407	172000	58509592	1832	1832	1832	1832	0
113	20250407	171900	58509592	1832	1832	1832	1832	0
114	20250407	171800	58509592	1832	1832	1832	1832	0
115	20250407	171700	58509592	1832	1832	1832	1832	0
116	20250407	171600	58509592	1832	1832	1832	1832	0
117	20250407	171500	58509592	1832	1832	1832	1832	0
118	20250407	171400	58509592	1832	1832	1832	1832	0
119	20250407	171300	58509592	1832	1832	1832	1832	0
120	20250407	171200	58509592	1832	1832	1832	1832	0
121	20250407	171100	58509592	1832	1832	1832	1832	0
122	20250407	171000	58509592	1832	1832	1832	1832	364
123	20250407	170900	58509592	1832	1832	1832	1832	0
124	20250407	170800	58509592	1832	1832	1832	1832	0
125	20250407	170700	58509592	1832	1832	1832	1832	0
126	20250407	170600	58509592	1832	1832	1832	1832	0
127	20250407	170500	58509592	1832	1832	1832	1832	0
128	20250407	170400	58509592	1832	1832	1832	1832	0
129	20250407	170300	58509592	1832	1832	1832	1832	0
130	20250407	170200	58509592	1832	1832	1832	1832	0
131	20250407	170100	58509592	1832	1832	1832	1832	0
132	20250407	170000	58509592	1832	1832	1832	1832	0
133	20250407	165900	58509592	1832	1832	1832	1832	0
134	20250407	165800	58509592	1832	1832	1832	1832	0
135	20250407	165700	58509592	1832	1832	1832	1832	0
136	20250407	165600	58509592	1832	1832	1832	1832	0
137	20250407	165500	58509592	1832	1832	1832	1832	0
138	20250407	165400	58509592	1832	1832	1832	1832	0
139	20250407	165300	58509592	1832	1832	1832	1832	0
140	20250407	165200	58509592	1832	1832	1832	1832	0
141	20250407	165100	58509592	1832	1832	1832	1832	0
142	20250407	165000	58509592	1832	1832	1832	1832	0
143	20250407	164900	58509592	1832	1832	1832	1832	0
144	20250407	164800	58509592	1832	1832	1832	1832	0
145	20250407	164700	58509592	1832	1832	1832	1832	0
146	20250407	164600	58509592	1832	1832	1832	1832	0
147	20250407	164500	58509592	1832	1832	1832	1832	0
148	20250407	164400	58509592	1832	1832	1832	1832	0
149	20250407	164300	58509592	1832	1832	1832	1832	0
150	20250407	164200	58509592	1832	1832	1832	1832	0
151	20250407	164100	58509592	1832	1832	1832	1832	0
152	20250407	164000	58509592	1832	1832	1832	1832	364
153	20250407	163900	58509592	1832	1832	1832	1832	0
154	20250407	163800	58509592	1832	1832	1832	1832	0
155	20250407	163700	58509592	1832	1832	1832	1832	0
156	20250407	163600	58509592	1832	1832	1832	1832	0
157	20250407	163500	58509592	1832	1832	1832	1832	0
158	20250407	163400	58509592	1832	1832	1832	1832	0
159	20250407	163300	58509592	1832	1832	1832	1832	0
160	20250407	163200	58509592	1832	1832	1832	1832	0
161	20250407	163100	58509592	1832	1832	1832	1832	0
162	20250407	163000	58509592	1832	1832	1832	1832	0
163	20250407	162900	58509592	1832	1832	1832	1832	0
164	20250407	162800	58509592	1832	1832	1832	1832	0
165	20250407	162700	58509592	1832	1832	1832	1832	0
166	20250407	162600	58509592	1832	1832	1832	1832	0
167	20250407	162500	58509592	1832	1832	1832	1832	0
168	20250407	162400	58509592	1832	1832	1832	1832	0
169	20250407	162300	58509592	1832	1832	1832	1832	0
170	20250407	162200	58509592	1832	1832	1832	1832	0
171	20250407	162100	58509592	1832	1832	1832	1832	0
172	20250407	162000	58509592	1832	1832	1832	1832	0
173	20250407	161900	58509592	1832	1832	1832	1832	0
174	20250407	161800	58509592	1832	1832	1832	1832	0
175	20250407	161700	58509592	1832	1832	1832	1832	0
176	20250407	161600	58509592	1832	1832	1832	1832	0
177	20250407	161500	58509592	1832	1832	1832	1832	0
178	20250407	161400	58509592	1832	1832	1832	1832	0
179	20250407	161300	58509592	1832	1832	1832	1832	0
180	20250407	161200	58509592	1832	1832	1832	1832	0
181	20250407	161100	58509592	1832	1832	1832	1832	0
182	20250407	161000	58509592	1832	1832	1832	1832	364
183	20250407	160900	58509592	1832	1832	1832	1832	0
184	20250407	160800	58509592	1832	1832	1832	1832	0
185	20250407	160700	58509592	1832	1832	1832	1832	0
186	20250407	160600	58509592	1832	1832	1832	1832	0
187	20250407	160500	58509592	1832	1832	1832	1832	0
188	20250407	160400	58509592	1832	1832	1832	1832	0
189	20250407	160300	58509592	1832	1832	1832	1832	0
190	20250407	160200	58509592	1832	1832	1832	1832	0
191	20250407	160100	58509592	1832	1832	1832	1832	0
192	20250407	160000	58509592	1832	1832	1832	1832	0
193	20250407	155900	58509592	1832	1832	1832	1832	0
194	20250407	155800	58509592	1832	1832	1832	1832	0
195	20250407	155700	58509592	1832	1832	1832	1832	0
196	20250407	155600	58509592	1832	1832	1832	1832	0
197	20250407	155500	58509592	1832	1832	1832	1832	0
198	20250407	155400	58509592	1832	1832	1832	1832	0
199	20250407	155300	58509592	1832	1832	1832	1832	0
200	20250407	155200	58509592	1832	1832	1832	1832	0
201	20250407	155100	58509592	1832	1832	1832	1832	0
202	20250407	155000	58509592	1832	1832	1832	1832	0
203	20250407	154900	58509592	1832	1832	1832	1832	0
204	20250407	154800	58509592	1832	1832	1832	1832	0
205	20250407	154700	58509592	1832	1832	1832	1832	0
206	20250407	154600	58509592	1832	1832	1832	1832	0
207	20250407	154500	58509592	1832	1832	1832	1832	0
208	20250407	154400	58509592	1832	1832	1832	1832	0
209	20250407	154300	58509592	1832	1832	1832	1832	0
210	20250407	154200	58509592	1832	1832	1832	1832	0
211	20250407	154100	58509592	1832	1832	1832	1832	0
212	20250407	154000	58509592	1832	1832	1832	1832	364
213	20250407	153900	58509592	1832	1832	1832	1832	0
214	20250407	153800	58509592	1832	1832	1832	1832	0
215	20250407	153700	58509592	1832	1832	1832	1832	0
216	20250407	153600	58509592	1832	1832	1832	1832	0
217	20250407	153500	58509592	1832	1832	1832	1832	0
218	20250407	153400	58509592	1832	1832	1832	1832	0
219	20250407	153300	58509592	1832	1832	1832	1832	0
220	20250407	153200	58509592	1832	1832	1832	1832	0
221	20250407	153100	58509592	1832	1832	1832	1832	0
222	20250407	153000	58509592	1832	1832	1832	1832	364
223	20250407	152900	57842744	1838	1838	1838	1838	0
224	20250407	152800	57842744	1838	1838	1838	1838	0
225	20250407	152700	57842744	1838	1838	1838	1838	0
226	20250407	152600	57842744	1838	1838	1838	1838	0
227	20250407	152500	57842744	1838	1838	1838	1838	0
228	20250407	152400	57842744	1838	1838	1838	1838	0
229	20250407	152300	57842744	1838	1838	1838	1838	0
230	20250407	152200	57842744	1838	1838	1838	1838	0
231	20250407	152100	57842744	1838	1838	1838	1838	0
232	20250407	152000	57842744	1838	1838	1838	1838	0
233	20250407	151900	57842744	1838	1833	1838	1833	2596
234	20250407	151800	53071401	1838	1838	1838	1833	1922
235	20250407	151700	49538870	1833	1833	1833	1833	21
236	20250407	151600	49500377	1838	1838	1838	1838	0
237	20250407	151500	49500377	1838	1838	1838	1838	0
238	20250407	151400	49500377	1838	1838	1838	1838	0
239	20250407	151300	49500377	1838	1838	1838	1833	23
240	20250407	151200	49458208	1833	1838	1838	1833	22
241	20250407	151100	49417877	1833	1834	1834	1833	796
242	20250407	151000	47958803	1838	1838	1838	1838	0
243	20250407	150900	47958803	1838	1838	1838	1838	0
244	20250407	150800	47958803	1838	1838	1838	1838	1
245	20250407	150700	47956965	1834	1834	1834	1834	0
246	20250407	150600	47956965	1834	1834	1834	1834	22
247	20250407	150500	47916617	1834	1834	1834	1834	0
248	20250407	150400	47916617	1834	1834	1834	1834	0
249	20250407	150300	47916617	1834	1834	1834	1834	0
250	20250407	150200	47916617	1834	1834	1834	1834	0
251	20250407	150100	47916617	1834	1834	1834	1834	22
252	20250407	150000	47876269	1838	1838	1838	1838	0
253	20250407	145900	47876269	1838	1838	1838	1838	0
254	20250407	145800	47876269	1838	1838	1838	1838	0
255	20250407	145700	47876269	1838	1838	1838	1838	1
256	20250407	145600	47874431	1833	1833	1833	1833	0
257	20250407	145500	47874431	1833	1833	1833	1833	22
258	20250407	145400	47834105	1838	1838	1838	1838	0
259	20250407	145300	47834105	1838	1838	1838	1838	0
260	20250407	145200	47834105	1838	1838	1838	1838	0
261	20250407	145100	47834105	1838	1838	1838	1838	0
262	20250407	145000	47834105	1838	1838	1838	1838	0
263	20250407	144900	47834105	1838	1838	1838	1838	0
264	20250407	144800	47834105	1838	1838	1838	1838	0
265	20250407	144700	47834105	1838	1838	1838	1833	25
266	20250407	144600	47788270	1833	1833	1833	1833	0
267	20250407	144500	47788270	1833	1833	1833	1833	0
268	20250407	144400	47788270	1833	1833	1833	1833	23
269	20250407	144300	47746111	1833	1833	1833	1833	0
270	20250407	144200	47746111	1833	1833	1833	1833	0
271	20250407	144100	47746111	1833	1833	1833	1833	0
272	20250407	144000	47746111	1833	1833	1833	1833	5
273	20250407	143900	47736946	1833	1833	1833	1833	0
274	20250407	143800	47736946	1833	1833	1833	1833	0
275	20250407	143700	47736946	1833	1833	1833	1833	22
276	20250407	143600	47696620	1833	1834	1834	1833	707
277	20250407	143500	46400488	1835	1837	1837	1835	1581
278	20250407	143400	43498391	1837	1837	1837	1837	0
279	20250407	143300	43498391	1837	1837	1837	1837	119
280	20250407	143200	43279788	1838	1838	1838	1838	0
281	20250407	143100	43279788	1838	1838	1838	1838	0
282	20250407	143000	43279788	1838	1838	1838	1838	3
283	20250407	142900	43274274	1839	1839	1839	1839	0
284	20250407	142800	43274274	1839	1839	1839	1839	0
285	20250407	142700	43274274	1839	1839	1839	1839	0
286	20250407	142600	43274274	1839	1839	1839	1839	0
287	20250407	142500	43274274	1839	1834	1839	1833	965
288	20250407	142400	41505208	1833	1833	1833	1833	0
289	20250407	142300	41505208	1833	1833	1833	1833	0
290	20250407	142200	41505208	1833	1833	1833	1833	0
291	20250407	142100	41505208	1833	1833	1833	1833	0
292	20250407	142000	41505208	1833	1833	1833	1833	0
293	20250407	141900	41505208	1833	1833	1833	1833	0
294	20250407	141800	41505208	1833	1833	1833	1833	456
295	20250407	141700	40669360	1840	1840	1840	1840	0
296	20250407	141600	40669360	1840	1840	1840	1840	0
297	20250407	141500	40669360	1840	1840	1840	1840	0
298	20250407	141400	40669360	1840	1840	1840	1840	0
299	20250407	141300	40669360	1840	1840	1840	1840	0
300	20250407	141200	40669360	1840	1840	1840	1840	0
301	20250407	141100	40669360	1840	1840	1840	1840	0
302	20250407	141000	40669360	1840	1840	1840	1840	0
303	20250407	140900	40669360	1840	1840	1840	1840	0
304	20250407	140800	40669360	1840	1840	1840	1840	0
305	20250407	140700	40669360	1840	1840	1840	1840	8
306	20250407	140600	40654640	1840	1840	1840	1840	0
307	20250407	140500	40654640	1840	1840	1840	1840	0
308	20250407	140400	40654640	1840	1840	1840	1840	0
309	20250407	140300	40654640	1840	1840	1840	1840	0
310	20250407	140200	40654640	1840	1840	1840	1840	0
311	20250407	140100	40654640	1840	1840	1840	1840	0
312	20250407	140000	40654640	1840	1840	1840	1840	0
313	20250407	135900	40654640	1840	1840	1840	1840	31
314	20250407	135800	40597600	1856	1856	1856	1856	0
315	20250407	135700	40597600	1856	1856	1856	1856	0
316	20250407	135600	40597600	1856	1856	1856	1856	0
317	20250407	135500	40597600	1856	1856	1856	1856	0
318	20250407	135400	40597600	1856	1856	1856	1856	0
319	20250407	135300	40597600	1856	1856	1856	1856	0
320	20250407	135200	40597600	1856	1856	1856	1856	0
321	20250407	135100	40597600	1856	1856	1856	1856	0
322	20250407	135000	40597600	1856	1856	1856	1856	0
323	20250407	134900	40597600	1856	1856	1856	1856	0
324	20250407	134800	40597600	1856	1856	1856	1856	0
325	20250407	134700	40597600	1856	1856	1856	1856	0
326	20250407	134600	40597600	1856	1856	1856	1856	0
327	20250407	134500	40597600	1856	1856	1856	1856	0
328	20250407	134400	40597600	1856	1856	1856	1856	0
329	20250407	134300	40597600	1856	1856	1856	1856	1
330	20250407	134200	40595744	1840	1840	1840	1840	0
331	20250407	134100	40595744	1840	1841	1841	1840	1066
332	20250407	134000	38633239	1856	1856	1856	1856	0
333	20250407	133900	38633239	1856	1856	1856	1856	0
334	20250407	133800	38633239	1856	1856	1856	1856	0
335	20250407	133700	38633239	1856	1856	1856	1856	0
336	20250407	133600	38633239	1856	1856	1856	1856	0
337	20250407	133500	38633239	1856	1856	1856	1856	0
338	20250407	133400	38633239	1856	1856	1856	1856	0
339	20250407	133300	38633239	1856	1856	1856	1856	0
340	20250407	133200	38633239	1856	1856	1856	1856	0
341	20250407	133100	38633239	1856	1856	1856	1856	1
342	20250407	133000	38631383	1841	1841	1841	1841	0
343	20250407	132900	38631383	1841	1841	1841	1841	0
344	20250407	132800	38631383	1841	1841	1841	1841	1000
345	20250407	132700	36790383	1856	1856	1856	1856	0
346	20250407	132600	36790383	1856	1856	1856	1856	0
347	20250407	132500	36790383	1856	1856	1856	1856	0
348	20250407	132400	36790383	1856	1856	1856	1856	0
349	20250407	132300	36790383	1856	1856	1856	1856	0
350	20250407	132200	36790383	1856	1856	1856	1856	0
351	20250407	132100	36790383	1856	1856	1856	1856	0
352	20250407	132000	36790383	1856	1856	1856	1856	1
353	20250407	131900	36788527	1845	1845	1845	1845	0
354	20250407	131800	36788527	1845	1845	1845	1845	0
355	20250407	131700	36788527	1845	1845	1845	1845	1013
356	20250407	131600	34919542	1856	1856	1856	1856	0
357	20250407	131500	34919542	1856	1856	1856	1856	0
358	20250407	131400	34919542	1856	1856	1856	1856	0
359	20250407	131300	34919542	1856	1856	1856	1856	0
360	20250407	131200	34919542	1856	1856	1856	1856	0
361	20250407	131100	34919542	1856	1856	1856	1856	0
362	20250407	131000	34919542	1856	1856	1856	1856	0
363	20250407	130900	34919542	1856	1856	1856	1856	0
364	20250407	130800	34919542	1856	1856	1856	1856	1
365	20250407	130700	34917686	1845	1845	1845	1845	0
366	20250407	130600	34917686	1845	1845	1845	1845	0
367	20250407	130500	34917686	1845	1845	1845	1845	0
368	20250407	130400	34917686	1845	1845	1845	1845	800
369	20250407	130300	33441686	1856	1856	1856	1856	0
370	20250407	130200	33441686	1856	1856	1856	1856	0
371	20250407	130100	33441686	1856	1856	1856	1856	0
372	20250407	130000	33441686	1856	1856	1856	1856	0
373	20250407	125900	33441686	1856	1856	1856	1856	0
374	20250407	125800	33441686	1856	1856	1856	1856	0
375	20250407	125700	33441686	1856	1856	1856	1856	0
376	20250407	125600	33441686	1856	1856	1856	1856	0
377	20250407	125500	33441686	1856	1856	1856	1856	0
378	20250407	125400	33441686	1856	1856	1856	1856	0
379	20250407	125300	33441686	1856	1856	1856	1856	1
380	20250407	125200	33439830	1840	1840	1840	1840	0
381	20250407	125100	33439830	1840	1840	1840	1840	0
382	20250407	125000	33439830	1840	1840	1840	1840	0
383	20250407	124900	33439830	1840	1840	1840	1840	0
384	20250407	124800	33439830	1840	1840	1840	1840	0
385	20250407	124700	33439830	1840	1840	1840	1840	0
386	20250407	124600	33439830	1840	1840	1840	1840	0
387	20250407	124500	33439830	1840	1840	1840	1840	0
388	20250407	124400	33439830	1840	1840	1840	1840	0
389	20250407	124300	33439830	1840	1840	1840	1840	0
390	20250407	124200	33439830	1840	1840	1840	1840	0
391	20250407	124100	33439830	1840	1840	1840	1840	0
392	20250407	124000	33439830	1840	1840	1840	1840	0
393	20250407	123900	33439830	1840	1840	1840	1840	1000
394	20250407	123800	31599830	1857	1857	1857	1857	0
395	20250407	123700	31599830	1857	1857	1857	1857	0
396	20250407	123600	31599830	1857	1857	1857	1857	0
397	20250407	123500	31599830	1857	1857	1857	1857	0
398	20250407	123400	31599830	1857	1857	1857	1857	0
399	20250407	123300	31599830	1857	1857	1857	1857	0
400	20250407	123200	31599830	1857	1857	1857	1857	0
401	20250407	123100	31599830	1857	1857	1857	1857	0
402	20250407	123000	31599830	1857	1857	1857	1857	0
403	20250407	122900	31599830	1857	1857	1857	1857	0
404	20250407	122800	31599830	1857	1857	1857	1857	0
405	20250407	122700	31599830	1857	1857	1857	1857	0
406	20250407	122600	31599830	1857	1857	1857	1857	0
407	20250407	122500	31599830	1857	1857	1857	1857	0
408	20250407	122400	31599830	1857	1857	1857	1857	0
409	20250407	122300	31599830	1857	1857	1857	1857	0
410	20250407	122200	31599830	1857	1857	1857	1857	0
411	20250407	122100	31599830	1857	1857	1857	1857	0
412	20250407	122000	31599830	1857	1857	1857	1857	0
413	20250407	121900	31599830	1857	1857	1857	1857	0
414	20250407	121800	31599830	1857	1857	1857	1857	0
415	20250407	121700	31599830	1857	1857	1857	1857	0
416	20250407	121600	31599830	1857	1857	1857	1857	0
417	20250407	121500	31599830	1857	1857	1857	1857	0
418	20250407	121400	31599830	1857	1857	1857	1857	0
419	20250407	121300	31599830	1857	1857	1857	1857	0
420	20250407	121200	31599830	1857	1857	1857	1857	0
421	20250407	121100	31599830	1857	1857	1857	1857	0
422	20250407	121000	31599830	1857	1857	1857	1857	0
423	20250407	120900	31599830	1857	1857	1857	1857	0
424	20250407	120800	31599830	1857	1857	1857	1857	0
425	20250407	120700	31599830	1857	1857	1857	1857	0
426	20250407	120600	31599830	1857	1857	1857	1857	0
427	20250407	120500	31599830	1857	1857	1857	1857	0
428	20250407	120400	31599830	1857	1857	1857	1857	0
429	20250407	120300	31599830	1857	1857	1857	1857	0
430	20250407	120200	31599830	1857	1857	1857	1857	0
431	20250407	120100	31599830	1857	1857	1857	1857	0
432	20250407	120000	31599830	1857	1857	1857	1857	0
433	20250407	115900	31599830	1857	1857	1857	1857	0
434	20250407	115800	31599830	1857	1857	1857	1857	0
435	20250407	115700	31599830	1857	1857	1857	1857	0
436	20250407	115600	31599830	1857	1857	1857	1857	0
437	20250407	115500	31599830	1857	1857	1857	1857	0
438	20250407	115400	31599830	1857	1857	1857	1857	0
439	20250407	115300	31599830	1857	1857	1857	1857	0
440	20250407	115200	31599830	1857	1857	1857	1857	0
441	20250407	115100	31599830	1857	1857	1857	1857	0
442	20250407	115000	31599830	1857	1857	1857	1857	0
443	20250407	114900	31599830	1857	1857	1857	1857	0
444	20250407	114800	31599830	1857	1857	1857	1857	0
445	20250407	114700	31599830	1857	1857	1857	1857	0
446	20250407	114600	31599830	1857	1857	1857	1857	0
447	20250407	114500	31599830	1857	1857	1857	1857	0
448	20250407	114400	31599830	1857	1857	1857	1857	0
449	20250407	114300	31599830	1857	1857	1857	1857	0
450	20250407	114200	31599830	1857	1857	1857	1857	0
451	20250407	114100	31599830	1857	1847	1857	1847	33
452	20250407	114000	31538849	1847	1847	1847	1847	0
453	20250407	113900	31538849	1847	1847	1847	1847	0
454	20250407	113800	31538849	1847	1847	1847	1847	0
455	20250407	113700	31538849	1847	1847	1847	1847	0
456	20250407	113600	31538849	1847	1847	1847	1847	0
457	20250407	113500	31538849	1847	1847	1847	1847	0
458	20250407	113400	31538849	1847	1847	1847	1847	0
459	20250407	113300	31538849	1847	1840	1847	1831	277
460	20250407	113200	31031637	1840	1847	1848	1840	301
461	20250407	113100	30477082	1846	1846	1846	1846	0
462	20250407	113000	30477082	1846	1846	1846	1846	0
463	20250407	112900	30477082	1846	1846	1846	1846	0
464	20250407	112800	30477082	1846	1846	1846	1846	0
465	20250407	112700	30477082	1846	1846	1846	1846	0
466	20250407	112600	30477082	1846	1846	1846	1846	0
467	20250407	112500	30477082	1846	1846	1846	1846	0
468	20250407	112400	30477082	1846	1846	1846	1846	50
469	20250407	112300	30384782	1847	1847	1847	1847	0
470	20250407	112200	30384782	1847	1847	1847	1847	0
471	20250407	112100	30384782	1847	1848	1848	1847	109
472	20250407	112000	30183450	1848	1850	1850	1848	691
473	20250407	111900	28905382	1854	1854	1854	1854	288
474	20250407	111800	28371430	1854	1855	1855	1854	94
475	20250407	111700	28197097	1855	1855	1855	1855	0
476	20250407	111600	28197097	1855	1855	1855	1855	0
477	20250407	111500	28197097	1855	1855	1855	1855	0
478	20250407	111400	28197097	1855	1855	1855	1855	0
479	20250407	111300	28197097	1855	1855	1855	1855	700
480	20250407	111200	26898597	1856	1856	1856	1856	0
481	20250407	111100	26898597	1856	1856	1856	1856	0
482	20250407	111000	26898597	1856	1856	1856	1856	0
483	20250407	110900	26898597	1856	1856	1856	1856	0
484	20250407	110800	26898597	1856	1856	1856	1856	0
485	20250407	110700	26898597	1856	1856	1856	1856	0
486	20250407	110600	26898597	1856	1856	1856	1856	0
487	20250407	110500	26898597	1856	1856	1856	1856	0
488	20250407	110400	26898597	1856	1856	1856	1856	728
489	20250407	110300	25547429	1856	1856	1856	1856	10
490	20250407	110200	25528869	1856	1856	1856	1856	1262
491	20250407	110100	23186597	1856	1856	1856	1856	0
492	20250407	110000	23186597	1856	1856	1856	1856	686
493	20250407	105900	21913381	1856	1857	1857	1856	1000
494	20250407	105800	20057342	1857	1857	1857	1857	0
495	20250407	105700	20057342	1857	1857	1857	1857	0
496	20250407	105600	20057342	1857	1857	1857	1857	0
497	20250407	105500	20057342	1857	1857	1857	1857	1000
498	20250407	105400	18200342	1879	1879	1879	1879	0
499	20250407	105300	18200342	1879	1879	1879	1879	0
500	20250407	105200	18200342	1879	1879	1879	1879	0
501	20250407	105100	18200342	1879	1879	1879	1879	0
502	20250407	105000	18200342	1879	1879	1879	1879	0
503	20250407	104900	18200342	1879	1879	1879	1879	0
504	20250407	104800	18200342	1879	1879	1879	1879	0
505	20250407	104700	18200342	1879	1879	1879	1879	0
506	20250407	104600	18200342	1879	1879	1879	1879	0
507	20250407	104500	18200342	1879	1879	1879	1879	0
508	20250407	104400	18200342	1879	1879	1879	1879	0
509	20250407	104300	18200342	1879	1879	1879	1879	0
510	20250407	104200	18200342	1879	1879	1879	1879	0
511	20250407	104100	18200342	1879	1879	1879	1879	0
512	20250407	104000	18200342	1879	1879	1879	1879	0
513	20250407	103900	18200342	1879	1879	1879	1879	0
514	20250407	103800	18200342	1879	1879	1879	1879	0
515	20250407	103700	18200342	1879	1879	1879	1879	0
516	20250407	103600	18200342	1879	1879	1879	1879	0
517	20250407	103500	18200342	1879	1879	1879	1879	0
518	20250407	103400	18200342	1879	1879	1879	1879	0
519	20250407	103300	18200342	1879	1879	1879	1879	0
520	20250407	103200	18200342	1879	1879	1879	1879	0
521	20250407	103100	18200342	1879	1879	1879	1879	0
522	20250407	103000	18200342	1879	1879	1879	1879	0
523	20250407	102900	18200342	1879	1879	1879	1879	0
524	20250407	102800	18200342	1879	1879	1879	1879	0
525	20250407	102700	18200342	1879	1879	1879	1879	0
526	20250407	102600	18200342	1879	1879	1879	1879	0
527	20250407	102500	18200342	1879	1879	1879	1879	0
528	20250407	102400	18200342	1879	1879	1879	1879	0
529	20250407	102300	18200342	1879	1879	1879	1879	0
530	20250407	102200	18200342	1879	1879	1879	1879	0
531	20250407	102100	18200342	1879	1879	1879	1879	0
532	20250407	102000	18200342	1879	1879	1879	1879	0
533	20250407	101900	18200342	1879	1879	1879	1879	0
534	20250407	101800	18200342	1879	1879	1879	1879	1
535	20250407	101700	18198463	1879	1879	1879	1879	1
536	20250407	101600	18196584	1879	1879	1879	1879	0
537	20250407	101500	18196584	1879	1879	1879	1879	0
538	20250407	101400	18196584	1879	1879	1879	1879	0
539	20250407	101300	18196584	1879	1879	1879	1879	0
540	20250407	101200	18196584	1879	1879	1879	1879	0
541	20250407	101100	18196584	1879	1879	1879	1879	0
542	20250407	101000	18196584	1879	1854	1879	1854	601
543	20250407	100900	17082305	1879	1879	1879	1854	1002
544	20250407	100800	15224373	1855	1855	1855	1855	14
545	20250407	100700	15198403	1879	1879	1879	1879	0
546	20250407	100600	15198403	1879	1879	1879	1879	0
547	20250407	100500	15198403	1879	1879	1879	1879	0
548	20250407	100400	15198403	1879	1879	1879	1879	0
549	20250407	100300	15198403	1879	1879	1879	1879	0
550	20250407	100200	15198403	1879	1879	1879	1879	0
551	20250407	100100	15198403	1879	1879	1879	1879	0
552	20250407	100000	15198403	1879	1879	1879	1879	0
553	20250407	095900	15198403	1879	1879	1879	1879	0
554	20250407	095800	15198403	1879	1879	1879	1879	0
555	20250407	095700	15198403	1879	1879	1879	1879	0
556	20250407	095600	15198403	1879	1879	1879	1879	0
557	20250407	095500	15198403	1879	1879	1879	1879	0
558	20250407	095400	15198403	1879	1879	1879	1879	0
559	20250407	095300	15198403	1879	1879	1879	1879	0
560	20250407	095200	15198403	1879	1879	1879	1879	0
561	20250407	095100	15198403	1879	1879	1879	1879	0
562	20250407	095000	15198403	1879	1879	1879	1879	0
563	20250407	094900	15198403	1879	1879	1879	1879	0
564	20250407	094800	15198403	1879	1879	1879	1879	0
565	20250407	094700	15198403	1879	1879	1879	1879	0
566	20250407	094600	15198403	1879	1879	1879	1879	0
567	20250407	094500	15198403	1879	1879	1879	1879	0
568	20250407	094400	15198403	1879	1879	1879	1879	0
569	20250407	094300	15198403	1879	1879	1879	1879	0
570	20250407	094200	15198403	1879	1879	1879	1879	501
571	20250407	094100	14257024	1879	1879	1879	1879	0
572	20250407	094000	14257024	1879	1879	1879	1879	0
573	20250407	093900	14257024	1879	1872	1879	1872	9
574	20250407	093800	14240155	1854	1854	1854	1854	250
575	20250407	093700	13776655	1855	1855	1855	1855	0
576	20250407	093600	13776655	1855	1855	1855	1855	0
577	20250407	093500	13776655	1855	1855	1855	1855	0
578	20250407	093400	13776655	1855	1860	1860	1855	476
579	20250407	093300	12893370	1860	1860	1860	1860	0
580	20250407	093200	12893370	1860	1863	1863	1860	1500
581	20250407	093100	10100337	1864	1864	1864	1864	1123
582	20250407	093000	8007065	1872	1872	1872	1872	0
583	20250407	092900	8007065	1872	1872	1872	1872	100
584	20250407	092800	7819865	1871	1871	1871	1871	0
585	20250407	092700	7819865	1871	1871	1871	1871	0
586	20250407	092600	7819865	1871	1871	1871	1871	0
587	20250407	092500	7819865	1871	1871	1871	1871	0
588	20250407	092400	7819865	1871	1871	1871	1871	0
589	20250407	092300	7819865	1871	1871	1871	1871	0
590	20250407	092200	7819865	1871	1872	1872	1871	1277
591	20250407	092100	5429404	1881	1881	1881	1881	0
592	20250407	092000	5429404	1881	1881	1881	1881	0
593	20250407	091900	5429404	1881	1881	1881	1881	0
594	20250407	091800	5429404	1881	1881	1881	1881	0
595	20250407	091700	5429404	1881	1881	1881	1881	0
596	20250407	091600	5429404	1881	1881	1881	1881	0
597	20250407	091500	5429404	1881	1881	1881	1881	0
598	20250407	091400	5429404	1881	1881	1881	1881	0
599	20250407	091300	5429404	1881	1881	1881	1881	0
600	20250407	091200	5429404	1881	1881	1881	1881	0
601	20250407	091100	5429404	1881	1881	1881	1881	0
602	20250407	091000	5429404	1881	1881	1881	1881	0
603	20250407	090900	5429404	1881	1881	1881	1881	0
604	20250407	090800	5429404	1881	1881	1881	1881	0
605	20250407	090700	5429404	1881	1881	1881	1881	0
606	20250407	090600	5429404	1881	1881	1881	1881	0
607	20250407	090500	5429404	1881	1881	1881	1881	0
608	20250407	090400	5429404	1881	1881	1881	1881	0
609	20250407	090300	5429404	1881	1881	1881	1881	0
610	20250407	090200	5429404	1881	1881	1881	1881	10
611	20250407	090100	5410594	1882	1881	1882	1855	1893
612	20250407	090000	1858428	1881	1881	1881	1881	988