KissMeData/043360/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191000	39390825	1856	1856	1856	1856	1058
3	20250408	190900	39390825	1856	1856	1856	1856	0
4	20250408	190800	39390825	1856	1856	1856	1856	0
5	20250408	190700	39390825	1856	1856	1856	1856	0
6	20250408	190600	39390825	1856	1856	1856	1856	0
7	20250408	190500	39390825	1856	1856	1856	1856	0
8	20250408	190400	39390825	1856	1856	1856	1856	0
9	20250408	190300	39390825	1856	1856	1856	1856	0
10	20250408	190200	39390825	1856	1856	1856	1856	0
11	20250408	190100	39390825	1856	1856	1856	1856	0
12	20250408	190000	39390825	1856	1856	1856	1856	0
13	20250408	185900	39390825	1856	1856	1856	1856	0
14	20250408	185800	39390825	1856	1856	1856	1856	0
15	20250408	185700	39390825	1856	1856	1856	1856	0
16	20250408	185600	39390825	1856	1856	1856	1856	0
17	20250408	185500	39390825	1856	1856	1856	1856	0
18	20250408	185400	39390825	1856	1856	1856	1856	0
19	20250408	185300	39390825	1856	1856	1856	1856	0
20	20250408	185200	39390825	1856	1856	1856	1856	0
21	20250408	185100	39390825	1856	1856	1856	1856	0
22	20250408	185000	39390825	1856	1856	1856	1856	0
23	20250408	184900	39390825	1856	1856	1856	1856	0
24	20250408	184800	39390825	1856	1856	1856	1856	0
25	20250408	184700	39390825	1856	1856	1856	1856	0
26	20250408	184600	39390825	1856	1856	1856	1856	0
27	20250408	184500	39390825	1856	1856	1856	1856	0
28	20250408	184400	39390825	1856	1856	1856	1856	0
29	20250408	184300	39390825	1856	1856	1856	1856	0
30	20250408	184200	39390825	1856	1856	1856	1856	0
31	20250408	184100	39390825	1856	1856	1856	1856	0
32	20250408	184000	39390825	1856	1856	1856	1856	1058
33	20250408	183900	39390825	1856	1856	1856	1856	0
34	20250408	183800	39390825	1856	1856	1856	1856	0
35	20250408	183700	39390825	1856	1856	1856	1856	0
36	20250408	183600	39390825	1856	1856	1856	1856	0
37	20250408	183500	39390825	1856	1856	1856	1856	0
38	20250408	183400	39390825	1856	1856	1856	1856	0
39	20250408	183300	39390825	1856	1856	1856	1856	0
40	20250408	183200	39390825	1856	1856	1856	1856	0
41	20250408	183100	39390825	1856	1856	1856	1856	0
42	20250408	183000	39390825	1856	1856	1856	1856	0
43	20250408	182900	39390825	1856	1856	1856	1856	0
44	20250408	182800	39390825	1856	1856	1856	1856	0
45	20250408	182700	39390825	1856	1856	1856	1856	0
46	20250408	182600	39390825	1856	1856	1856	1856	0
47	20250408	182500	39390825	1856	1856	1856	1856	0
48	20250408	182400	39390825	1856	1856	1856	1856	0
49	20250408	182300	39390825	1856	1856	1856	1856	0
50	20250408	182200	39390825	1856	1856	1856	1856	0
51	20250408	182100	39390825	1856	1856	1856	1856	0
52	20250408	182000	39390825	1856	1856	1856	1856	0
53	20250408	181900	39390825	1856	1856	1856	1856	0
54	20250408	181800	39390825	1856	1856	1856	1856	0
55	20250408	181700	39390825	1856	1856	1856	1856	0
56	20250408	181600	39390825	1856	1856	1856	1856	0
57	20250408	181500	39390825	1856	1856	1856	1856	0
58	20250408	181400	39390825	1856	1856	1856	1856	0
59	20250408	181300	39390825	1856	1856	1856	1856	0
60	20250408	181200	39390825	1856	1856	1856	1856	0
61	20250408	181100	39390825	1856	1856	1856	1856	0
62	20250408	181000	39390825	1856	1856	1856	1856	1058
63	20250408	180900	39390825	1856	1856	1856	1856	0
64	20250408	180800	39390825	1856	1856	1856	1856	0
65	20250408	180700	39390825	1856	1856	1856	1856	0
66	20250408	180600	39390825	1856	1856	1856	1856	0
67	20250408	180500	39390825	1856	1856	1856	1856	0
68	20250408	180400	39390825	1856	1856	1856	1856	0
69	20250408	180300	39390825	1856	1856	1856	1856	0
70	20250408	180200	39390825	1856	1856	1856	1856	0
71	20250408	180100	39390825	1856	1856	1856	1856	0
72	20250408	180000	39390825	1856	1856	1856	1856	0
73	20250408	175900	39390825	1856	1856	1856	1856	0
74	20250408	175800	39390825	1856	1856	1856	1856	0
75	20250408	175700	39390825	1856	1856	1856	1856	0
76	20250408	175600	39390825	1856	1856	1856	1856	0
77	20250408	175500	39390825	1856	1856	1856	1856	0
78	20250408	175400	39390825	1856	1856	1856	1856	0
79	20250408	175300	39390825	1856	1856	1856	1856	0
80	20250408	175200	39390825	1856	1856	1856	1856	0
81	20250408	175100	39390825	1856	1856	1856	1856	0
82	20250408	175000	39390825	1856	1856	1856	1856	0
83	20250408	174900	39390825	1856	1856	1856	1856	0
84	20250408	174800	39390825	1856	1856	1856	1856	0
85	20250408	174700	39390825	1856	1856	1856	1856	0
86	20250408	174600	39390825	1856	1856	1856	1856	0
87	20250408	174500	39390825	1856	1856	1856	1856	0
88	20250408	174400	39390825	1856	1856	1856	1856	0
89	20250408	174300	39390825	1856	1856	1856	1856	0
90	20250408	174200	39390825	1856	1856	1856	1856	0
91	20250408	174100	39390825	1856	1856	1856	1856	0
92	20250408	174000	39390825	1856	1856	1856	1856	1058
93	20250408	173900	39390825	1856	1856	1856	1856	0
94	20250408	173800	39390825	1856	1856	1856	1856	0
95	20250408	173700	39390825	1856	1856	1856	1856	0
96	20250408	173600	39390825	1856	1856	1856	1856	0
97	20250408	173500	39390825	1856	1856	1856	1856	0
98	20250408	173400	39390825	1856	1856	1856	1856	0
99	20250408	173300	39390825	1856	1856	1856	1856	0
100	20250408	173200	39390825	1856	1856	1856	1856	0
101	20250408	173100	39390825	1856	1856	1856	1856	0
102	20250408	173000	39390825	1856	1856	1856	1856	0
103	20250408	172900	39390825	1856	1856	1856	1856	0
104	20250408	172800	39390825	1856	1856	1856	1856	0
105	20250408	172700	39390825	1856	1856	1856	1856	0
106	20250408	172600	39390825	1856	1856	1856	1856	0
107	20250408	172500	39390825	1856	1856	1856	1856	0
108	20250408	172400	39390825	1856	1856	1856	1856	0
109	20250408	172300	39390825	1856	1856	1856	1856	0
110	20250408	172200	39390825	1856	1856	1856	1856	0
111	20250408	172100	39390825	1856	1856	1856	1856	0
112	20250408	172000	39390825	1856	1856	1856	1856	0
113	20250408	171900	39390825	1856	1856	1856	1856	0
114	20250408	171800	39390825	1856	1856	1856	1856	0
115	20250408	171700	39390825	1856	1856	1856	1856	0
116	20250408	171600	39390825	1856	1856	1856	1856	0
117	20250408	171500	39390825	1856	1856	1856	1856	0
118	20250408	171400	39390825	1856	1856	1856	1856	0
119	20250408	171300	39390825	1856	1856	1856	1856	0
120	20250408	171200	39390825	1856	1856	1856	1856	0
121	20250408	171100	39390825	1856	1856	1856	1856	0
122	20250408	171000	39390825	1856	1856	1856	1856	1058
123	20250408	170900	39390825	1856	1856	1856	1856	0
124	20250408	170800	39390825	1856	1856	1856	1856	0
125	20250408	170700	39390825	1856	1856	1856	1856	0
126	20250408	170600	39390825	1856	1856	1856	1856	0
127	20250408	170500	39390825	1856	1856	1856	1856	0
128	20250408	170400	39390825	1856	1856	1856	1856	0
129	20250408	170300	39390825	1856	1856	1856	1856	0
130	20250408	170200	39390825	1856	1856	1856	1856	0
131	20250408	170100	39390825	1856	1856	1856	1856	0
132	20250408	170000	39390825	1856	1856	1856	1856	0
133	20250408	165900	39390825	1856	1856	1856	1856	0
134	20250408	165800	39390825	1856	1856	1856	1856	0
135	20250408	165700	39390825	1856	1856	1856	1856	0
136	20250408	165600	39390825	1856	1856	1856	1856	0
137	20250408	165500	39390825	1856	1856	1856	1856	0
138	20250408	165400	39390825	1856	1856	1856	1856	0
139	20250408	165300	39390825	1856	1856	1856	1856	0
140	20250408	165200	39390825	1856	1856	1856	1856	0
141	20250408	165100	39390825	1856	1856	1856	1856	0
142	20250408	165000	39390825	1856	1856	1856	1856	0
143	20250408	164900	39390825	1856	1856	1856	1856	0
144	20250408	164800	39390825	1856	1856	1856	1856	0
145	20250408	164700	39390825	1856	1856	1856	1856	0
146	20250408	164600	39390825	1856	1856	1856	1856	0
147	20250408	164500	39390825	1856	1856	1856	1856	0
148	20250408	164400	39390825	1856	1856	1856	1856	0
149	20250408	164300	39390825	1856	1856	1856	1856	0
150	20250408	164200	39390825	1856	1856	1856	1856	0
151	20250408	164100	39390825	1856	1856	1856	1856	0
152	20250408	164000	39390825	1856	1856	1856	1856	1058
153	20250408	163900	39390825	1856	1856	1856	1856	0
154	20250408	163800	39390825	1856	1856	1856	1856	0
155	20250408	163700	39390825	1856	1856	1856	1856	0
156	20250408	163600	39390825	1856	1856	1856	1856	0
157	20250408	163500	39390825	1856	1856	1856	1856	0
158	20250408	163400	39390825	1856	1856	1856	1856	0
159	20250408	163300	39390825	1856	1856	1856	1856	0
160	20250408	163200	39390825	1856	1856	1856	1856	0
161	20250408	163100	39390825	1856	1856	1856	1856	0
162	20250408	163000	39390825	1856	1856	1856	1856	0
163	20250408	162900	39390825	1856	1856	1856	1856	0
164	20250408	162800	39390825	1856	1856	1856	1856	0
165	20250408	162700	39390825	1856	1856	1856	1856	0
166	20250408	162600	39390825	1856	1856	1856	1856	0
167	20250408	162500	39390825	1856	1856	1856	1856	0
168	20250408	162400	39390825	1856	1856	1856	1856	0
169	20250408	162300	39390825	1856	1856	1856	1856	0
170	20250408	162200	39390825	1856	1856	1856	1856	0
171	20250408	162100	39390825	1856	1856	1856	1856	0
172	20250408	162000	39390825	1856	1856	1856	1856	0
173	20250408	161900	39390825	1856	1856	1856	1856	0
174	20250408	161800	39390825	1856	1856	1856	1856	0
175	20250408	161700	39390825	1856	1856	1856	1856	0
176	20250408	161600	39390825	1856	1856	1856	1856	0
177	20250408	161500	39390825	1856	1856	1856	1856	0
178	20250408	161400	39390825	1856	1856	1856	1856	0
179	20250408	161300	39390825	1856	1856	1856	1856	0
180	20250408	161200	39390825	1856	1856	1856	1856	0
181	20250408	161100	39390825	1856	1856	1856	1856	0
182	20250408	161000	39390825	1856	1856	1856	1856	1058
183	20250408	160900	39390825	1856	1856	1856	1856	0
184	20250408	160800	39390825	1856	1856	1856	1856	0
185	20250408	160700	39390825	1856	1856	1856	1856	0
186	20250408	160600	39390825	1856	1856	1856	1856	0
187	20250408	160500	39390825	1856	1856	1856	1856	0
188	20250408	160400	39390825	1856	1856	1856	1856	0
189	20250408	160300	39390825	1856	1856	1856	1856	0
190	20250408	160200	39390825	1856	1856	1856	1856	0
191	20250408	160100	39390825	1856	1856	1856	1856	0
192	20250408	160000	39390825	1856	1856	1856	1856	0
193	20250408	155900	39390825	1856	1856	1856	1856	0
194	20250408	155800	39390825	1856	1856	1856	1856	0
195	20250408	155700	39390825	1856	1856	1856	1856	0
196	20250408	155600	39390825	1856	1856	1856	1856	0
197	20250408	155500	39390825	1856	1856	1856	1856	0
198	20250408	155400	39390825	1856	1856	1856	1856	0
199	20250408	155300	39390825	1856	1856	1856	1856	0
200	20250408	155200	39390825	1856	1856	1856	1856	0
201	20250408	155100	39390825	1856	1856	1856	1856	0
202	20250408	155000	39390825	1856	1856	1856	1856	0
203	20250408	154900	39390825	1856	1856	1856	1856	0
204	20250408	154800	39390825	1856	1856	1856	1856	0
205	20250408	154700	39390825	1856	1856	1856	1856	0
206	20250408	154600	39390825	1856	1856	1856	1856	0
207	20250408	154500	39390825	1856	1856	1856	1856	0
208	20250408	154400	39390825	1856	1856	1856	1856	0
209	20250408	154300	39390825	1856	1856	1856	1856	0
210	20250408	154200	39390825	1856	1856	1856	1856	0
211	20250408	154100	39390825	1856	1856	1856	1856	0
212	20250408	154000	39390825	1856	1856	1856	1856	1058
213	20250408	153900	39390825	1856	1856	1856	1856	0
214	20250408	153800	39390825	1856	1856	1856	1856	0
215	20250408	153700	39390825	1856	1856	1856	1856	0
216	20250408	153600	39390825	1856	1856	1856	1856	0
217	20250408	153500	39390825	1856	1856	1856	1856	0
218	20250408	153400	39390825	1856	1856	1856	1856	0
219	20250408	153300	39390825	1856	1856	1856	1856	0
220	20250408	153200	39390825	1856	1856	1856	1856	0
221	20250408	153100	39390825	1856	1856	1856	1856	0
222	20250408	153000	39390825	1856	1856	1856	1856	1058
223	20250408	152900	37427177	1880	1880	1880	1880	0
224	20250408	152800	37427177	1880	1880	1880	1880	0
225	20250408	152700	37427177	1880	1880	1880	1880	0
226	20250408	152600	37427177	1880	1880	1880	1880	0
227	20250408	152500	37427177	1880	1880	1880	1880	0
228	20250408	152400	37427177	1880	1880	1880	1880	0
229	20250408	152300	37427177	1880	1880	1880	1880	0
230	20250408	152200	37427177	1880	1880	1880	1880	0
231	20250408	152100	37427177	1880	1880	1880	1880	0
232	20250408	152000	37427177	1880	1880	1880	1880	0
233	20250408	151900	37427177	1880	1880	1880	1880	0
234	20250408	151800	37427177	1880	1880	1880	1880	0
235	20250408	151700	37427177	1880	1879	1880	1879	51
236	20250408	151600	37331347	1870	1870	1870	1870	0
237	20250408	151500	37331347	1870	1870	1870	1870	0
238	20250408	151400	37331347	1870	1870	1870	1870	0
239	20250408	151300	37331347	1870	1870	1870	1870	0
240	20250408	151200	37331347	1870	1870	1870	1870	0
241	20250408	151100	37331347	1870	1870	1870	1870	0
242	20250408	151000	37331347	1870	1870	1870	1870	0
243	20250408	150900	37331347	1870	1875	1875	1870	945
244	20250408	150800	35564182	1875	1875	1875	1875	0
245	20250408	150700	35564182	1875	1875	1875	1875	2
246	20250408	150600	35560432	1880	1880	1880	1880	0
247	20250408	150500	35560432	1880	1880	1880	1880	0
248	20250408	150400	35560432	1880	1880	1880	1880	0
249	20250408	150300	35560432	1880	1880	1880	1880	0
250	20250408	150200	35560432	1880	1880	1880	1880	33
251	20250408	150100	35498392	1880	1880	1880	1880	0
252	20250408	150000	35498392	1880	1880	1880	1880	0
253	20250408	145900	35498392	1880	1880	1880	1880	0
254	20250408	145800	35498392	1880	1880	1880	1880	0
255	20250408	145700	35498392	1880	1880	1880	1880	0
256	20250408	145600	35498392	1880	1880	1880	1880	0
257	20250408	145500	35498392	1880	1880	1880	1880	0
258	20250408	145400	35498392	1880	1880	1880	1880	0
259	20250408	145300	35498392	1880	1880	1880	1880	0
260	20250408	145200	35498392	1880	1880	1880	1880	0
261	20250408	145100	35498392	1880	1880	1880	1880	0
262	20250408	145000	35498392	1880	1880	1880	1880	0
263	20250408	144900	35498392	1880	1880	1880	1880	0
264	20250408	144800	35498392	1880	1880	1880	1880	0
265	20250408	144700	35498392	1880	1880	1880	1880	0
266	20250408	144600	35498392	1880	1880	1880	1880	0
267	20250408	144500	35498392	1880	1880	1880	1880	0
268	20250408	144400	35498392	1880	1880	1880	1880	0
269	20250408	144300	35498392	1880	1880	1880	1880	0
270	20250408	144200	35498392	1880	1880	1880	1880	0
271	20250408	144100	35498392	1880	1880	1880	1880	0
272	20250408	144000	35498392	1880	1880	1880	1880	0
273	20250408	143900	35498392	1880	1880	1880	1880	0
274	20250408	143800	35498392	1880	1880	1880	1880	0
275	20250408	143700	35498392	1880	1880	1880	1880	0
276	20250408	143600	35498392	1880	1880	1880	1880	0
277	20250408	143500	35498392	1880	1880	1880	1880	0
278	20250408	143400	35498392	1880	1880	1880	1880	0
279	20250408	143300	35498392	1880	1880	1880	1880	0
280	20250408	143200	35498392	1880	1880	1880	1880	33
281	20250408	143100	35436352	1879	1879	1879	1879	0
282	20250408	143000	35436352	1879	1879	1879	1879	1
283	20250408	142900	35434473	1880	1880	1880	1880	0
284	20250408	142800	35434473	1880	1880	1880	1880	0
285	20250408	142700	35434473	1880	1880	1880	1880	0
286	20250408	142600	35434473	1880	1880	1880	1880	0
287	20250408	142500	35434473	1880	1880	1880	1880	0
288	20250408	142400	35434473	1880	1880	1880	1880	0
289	20250408	142300	35434473	1880	1880	1880	1880	0
290	20250408	142200	35434473	1880	1880	1880	1880	9
291	20250408	142100	35417553	1896	1880	1896	1880	64
292	20250408	142000	35297217	1880	1880	1880	1880	0
293	20250408	141900	35297217	1880	1880	1880	1880	0
294	20250408	141800	35297217	1880	1880	1880	1880	0
295	20250408	141700	35297217	1880	1880	1880	1880	0
296	20250408	141600	35297217	1880	1880	1880	1880	0
297	20250408	141500	35297217	1880	1880	1880	1880	0
298	20250408	141400	35297217	1880	1880	1880	1880	0
299	20250408	141300	35297217	1880	1880	1880	1880	0
300	20250408	141200	35297217	1880	1880	1880	1880	337
301	20250408	141100	34663657	1896	1896	1896	1896	0
302	20250408	141000	34663657	1896	1880	1896	1880	217
303	20250408	140900	34255425	1880	1880	1880	1880	0
304	20250408	140800	34255425	1880	1880	1880	1880	500
305	20250408	140700	33315425	1897	1897	1897	1897	0
306	20250408	140600	33315425	1897	1897	1897	1897	0
307	20250408	140500	33315425	1897	1897	1897	1897	0
308	20250408	140400	33315425	1897	1897	1897	1897	15
309	20250408	140300	33286970	1897	1897	1897	1897	6
310	20250408	140200	33275588	1886	1886	1886	1886	0
311	20250408	140100	33275588	1886	1886	1886	1886	0
312	20250408	140000	33275588	1886	1886	1886	1886	0
313	20250408	135900	33275588	1886	1886	1886	1886	0
314	20250408	135800	33275588	1886	1886	1886	1886	0
315	20250408	135700	33275588	1886	1886	1886	1886	0
316	20250408	135600	33275588	1886	1886	1886	1886	0
317	20250408	135500	33275588	1886	1887	1887	1886	41
318	20250408	135400	33198245	1887	1887	1887	1887	0
319	20250408	135300	33198245	1887	1887	1887	1887	3
320	20250408	135200	33192584	1888	1888	1888	1888	0
321	20250408	135100	33192584	1888	1898	1898	1888	9
322	20250408	135000	33175532	1898	1898	1898	1898	0
323	20250408	134900	33175532	1898	1898	1898	1898	0
324	20250408	134800	33175532	1898	1898	1898	1898	0
325	20250408	134700	33175532	1898	1888	1898	1888	501
326	20250408	134600	32229634	1898	1888	1898	1888	74
327	20250408	134500	32089652	1903	1903	1903	1903	0
328	20250408	134400	32089652	1903	1903	1903	1903	0
329	20250408	134300	32089652	1903	1903	1903	1903	0
330	20250408	134200	32089652	1903	1903	1903	1903	0
331	20250408	134100	32089652	1903	1903	1903	1903	0
332	20250408	134000	32089652	1903	1903	1903	1903	0
333	20250408	133900	32089652	1903	1903	1903	1903	1
334	20250408	133800	32087749	1904	1904	1904	1904	0
335	20250408	133700	32087749	1904	1904	1904	1904	0
336	20250408	133600	32087749	1904	1904	1904	1904	0
337	20250408	133500	32087749	1904	1901	1904	1901	2
338	20250408	133400	32083944	1901	1901	1901	1901	0
339	20250408	133300	32083944	1901	1901	1901	1901	0
340	20250408	133200	32083944	1901	1901	1901	1901	6
341	20250408	133100	32072538	1901	1901	1901	1901	0
342	20250408	133000	32072538	1901	1901	1901	1901	0
343	20250408	132900	32072538	1901	1901	1901	1901	10
344	20250408	132800	32053528	1904	1904	1904	1904	0
345	20250408	132700	32053528	1904	1904	1904	1904	0
346	20250408	132600	32053528	1904	1904	1904	1904	0
347	20250408	132500	32053528	1904	1904	1904	1904	111
348	20250408	132400	31842184	1913	1913	1913	1913	0
349	20250408	132300	31842184	1913	1913	1913	1913	0
350	20250408	132200	31842184	1913	1913	1913	1913	0
351	20250408	132100	31842184	1913	1913	1913	1913	0
352	20250408	132000	31842184	1913	1913	1913	1913	0
353	20250408	131900	31842184	1913	1913	1913	1913	0
354	20250408	131800	31842184	1913	1913	1913	1913	0
355	20250408	131700	31842184	1913	1913	1913	1913	0
356	20250408	131600	31842184	1913	1913	1913	1913	0
357	20250408	131500	31842184	1913	1913	1913	1913	0
358	20250408	131400	31842184	1913	1913	1913	1913	0
359	20250408	131300	31842184	1913	1913	1913	1913	0
360	20250408	131200	31842184	1913	1913	1913	1913	0
361	20250408	131100	31842184	1913	1913	1913	1913	0
362	20250408	131000	31842184	1913	1913	1913	1913	0
363	20250408	130900	31842184	1913	1913	1913	1913	10
364	20250408	130800	31823054	1913	1913	1913	1913	0
365	20250408	130700	31823054	1913	1913	1913	1913	0
366	20250408	130600	31823054	1913	1913	1913	1913	0
367	20250408	130500	31823054	1913	1913	1913	1913	5
368	20250408	130400	31813489	1868	1867	1868	1867	280
369	20250408	130300	31290597	1867	1867	1867	1867	0
370	20250408	130200	31290597	1867	1866	1868	1866	1812
371	20250408	130100	27908185	1866	1865	1866	1865	103
372	20250408	130000	27716068	1865	1865	1865	1865	0
373	20250408	125900	27716068	1865	1865	1865	1865	0
374	20250408	125800	27716068	1865	1865	1865	1865	0
375	20250408	125700	27716068	1865	1865	1865	1865	0
376	20250408	125600	27716068	1865	1865	1865	1865	0
377	20250408	125500	27716068	1865	1865	1865	1865	0
378	20250408	125400	27716068	1865	1865	1865	1865	0
379	20250408	125300	27716068	1865	1865	1865	1865	1
380	20250408	125200	27714203	1863	1863	1863	1863	0
381	20250408	125100	27714203	1863	1863	1863	1863	0
382	20250408	125000	27714203	1863	1863	1863	1863	0
383	20250408	124900	27714203	1863	1863	1863	1863	2
384	20250408	124800	27710477	1861	1861	1861	1861	0
385	20250408	124700	27710477	1861	1861	1861	1861	0
386	20250408	124600	27710477	1861	1861	1861	1861	0
387	20250408	124500	27710477	1861	1861	1861	1861	0
388	20250408	124400	27710477	1861	1861	1861	1861	0
389	20250408	124300	27710477	1861	1861	1861	1861	0
390	20250408	124200	27710477	1861	1861	1861	1861	0
391	20250408	124100	27710477	1861	1861	1861	1861	0
392	20250408	124000	27710477	1861	1861	1861	1861	0
393	20250408	123900	27710477	1861	1861	1861	1861	0
394	20250408	123800	27710477	1861	1861	1861	1861	0
395	20250408	123700	27710477	1861	1861	1861	1861	0
396	20250408	123600	27710477	1861	1861	1861	1861	1
397	20250408	123500	27708616	1865	1865	1865	1865	0
398	20250408	123400	27708616	1865	1865	1865	1865	0
399	20250408	123300	27708616	1865	1865	1865	1865	0
400	20250408	123200	27708616	1865	1865	1865	1865	0
401	20250408	123100	27708616	1865	1865	1865	1865	0
402	20250408	123000	27708616	1865	1865	1865	1865	0
403	20250408	122900	27708616	1865	1865	1865	1865	0
404	20250408	122800	27708616	1865	1865	1865	1865	0
405	20250408	122700	27708616	1865	1865	1865	1865	0
406	20250408	122600	27708616	1865	1865	1865	1865	0
407	20250408	122500	27708616	1865	1865	1865	1865	0
408	20250408	122400	27708616	1865	1865	1865	1865	0
409	20250408	122300	27708616	1865	1865	1865	1865	0
410	20250408	122200	27708616	1865	1865	1865	1865	0
411	20250408	122100	27708616	1865	1865	1865	1865	0
412	20250408	122000	27708616	1865	1865	1865	1865	0
413	20250408	121900	27708616	1865	1865	1865	1865	0
414	20250408	121800	27708616	1865	1865	1865	1865	0
415	20250408	121700	27708616	1865	1865	1865	1865	0
416	20250408	121600	27708616	1865	1865	1865	1865	0
417	20250408	121500	27708616	1865	1865	1865	1865	0
418	20250408	121400	27708616	1865	1865	1865	1865	0
419	20250408	121300	27708616	1865	1865	1865	1865	0
420	20250408	121200	27708616	1865	1865	1865	1865	0
421	20250408	121100	27708616	1865	1865	1865	1865	0
422	20250408	121000	27708616	1865	1865	1865	1865	0
423	20250408	120900	27708616	1865	1865	1865	1865	0
424	20250408	120800	27708616	1865	1865	1865	1865	0
425	20250408	120700	27708616	1865	1865	1865	1865	0
426	20250408	120600	27708616	1865	1865	1865	1865	0
427	20250408	120500	27708616	1865	1865	1865	1865	0
428	20250408	120400	27708616	1865	1865	1865	1865	11
429	20250408	120300	27688101	1865	1865	1865	1865	0
430	20250408	120200	27688101	1865	1865	1865	1865	0
431	20250408	120100	27688101	1865	1865	1865	1865	0
432	20250408	120000	27688101	1865	1865	1865	1865	0
433	20250408	115900	27688101	1865	1865	1865	1865	0
434	20250408	115800	27688101	1865	1865	1865	1865	0
435	20250408	115700	27688101	1865	1865	1865	1865	6
436	20250408	115600	27676911	1865	1865	1865	1865	0
437	20250408	115500	27676911	1865	1865	1865	1865	0
438	20250408	115400	27676911	1865	1865	1865	1865	0
439	20250408	115300	27676911	1865	1865	1865	1865	0
440	20250408	115200	27676911	1865	1865	1865	1865	0
441	20250408	115100	27676911	1865	1865	1865	1865	0
442	20250408	115000	27676911	1865	1865	1865	1865	1
443	20250408	114900	27675046	1866	1866	1866	1866	0
444	20250408	114800	27675046	1866	1866	1866	1866	0
445	20250408	114700	27675046	1866	1857	1866	1857	573
446	20250408	114600	26610886	1857	1852	1857	1852	475
447	20250408	114500	25731115	1852	1852	1852	1852	31
448	20250408	114400	25673703	1852	1852	1852	1852	0
449	20250408	114300	25673703	1852	1851	1852	1851	1325
450	20250408	114200	23221068	1851	1851	1851	1851	0
451	20250408	114100	23221068	1851	1851	1851	1851	0
452	20250408	114000	23221068	1851	1851	1851	1851	0
453	20250408	113900	23221068	1851	1851	1851	1851	0
454	20250408	113800	23221068	1851	1851	1851	1851	0
455	20250408	113700	23221068	1851	1851	1851	1851	0
456	20250408	113600	23221068	1851	1851	1851	1851	0
457	20250408	113500	23221068	1851	1851	1851	1851	0
458	20250408	113400	23221068	1851	1851	1851	1851	3
459	20250408	113300	23215515	1851	1851	1851	1851	0
460	20250408	113200	23215515	1851	1851	1851	1851	0
461	20250408	113100	23215515	1851	1851	1851	1851	6
462	20250408	113000	23204409	1851	1851	1851	1851	1
463	20250408	112900	23202558	1850	1850	1850	1850	0
464	20250408	112800	23202558	1850	1850	1850	1850	0
465	20250408	112700	23202558	1850	1850	1850	1850	0
466	20250408	112600	23202558	1850	1850	1850	1850	0
467	20250408	112500	23202558	1850	1850	1850	1850	0
468	20250408	112400	23202558	1850	1850	1850	1850	0
469	20250408	112300	23202558	1850	1848	1850	1848	2539
470	20250408	112200	18510310	1848	1848	1848	1848	0
471	20250408	112100	18510310	1848	1848	1848	1848	0
472	20250408	112000	18510310	1848	1848	1848	1848	0
473	20250408	111900	18510310	1848	1848	1848	1848	0
474	20250408	111800	18510310	1848	1848	1848	1848	0
475	20250408	111700	18510310	1848	1848	1848	1848	0
476	20250408	111600	18510310	1848	1848	1848	1848	0
477	20250408	111500	18510310	1848	1848	1848	1848	0
478	20250408	111400	18510310	1848	1848	1848	1848	0
479	20250408	111300	18510310	1848	1848	1848	1848	0
480	20250408	111200	18510310	1848	1848	1848	1848	0
481	20250408	111100	18510310	1848	1848	1848	1848	0
482	20250408	111000	18510310	1848	1848	1848	1848	0
483	20250408	110900	18510310	1848	1848	1848	1848	1
484	20250408	110800	18508462	1843	1843	1843	1843	0
485	20250408	110700	18508462	1843	1843	1843	1843	0
486	20250408	110600	18508462	1843	1843	1843	1843	0
487	20250408	110500	18508462	1843	1843	1843	1843	0
488	20250408	110400	18508462	1843	1843	1843	1843	2
489	20250408	110300	18504776	1848	1848	1848	1848	0
490	20250408	110200	18504776	1848	1848	1848	1848	0
491	20250408	110100	18504776	1848	1848	1848	1848	0
492	20250408	110000	18504776	1848	1848	1848	1848	0
493	20250408	105900	18504776	1848	1848	1848	1848	0
494	20250408	105800	18504776	1848	1848	1848	1848	0
495	20250408	105700	18504776	1848	1848	1848	1848	0
496	20250408	105600	18504776	1848	1848	1848	1848	0
497	20250408	105500	18504776	1848	1848	1848	1848	0
498	20250408	105400	18504776	1848	1848	1848	1848	0
499	20250408	105300	18504776	1848	1848	1848	1848	0
500	20250408	105200	18504776	1848	1848	1848	1848	0
501	20250408	105100	18504776	1848	1848	1848	1848	0
502	20250408	105000	18504776	1848	1848	1848	1848	0
503	20250408	104900	18504776	1848	1848	1848	1848	0
504	20250408	104800	18504776	1848	1848	1848	1848	0
505	20250408	104700	18504776	1848	1848	1848	1848	0
506	20250408	104600	18504776	1848	1848	1848	1848	0
507	20250408	104500	18504776	1848	1848	1848	1848	1
508	20250408	104400	18502928	1848	1848	1848	1848	0
509	20250408	104300	18502928	1848	1848	1848	1848	0
510	20250408	104200	18502928	1848	1848	1848	1848	0
511	20250408	104100	18502928	1848	1848	1848	1848	0
512	20250408	104000	18502928	1848	1848	1848	1848	0
513	20250408	103900	18502928	1848	1848	1848	1848	0
514	20250408	103800	18502928	1848	1848	1848	1848	0
515	20250408	103700	18502928	1848	1848	1848	1848	0
516	20250408	103600	18502928	1848	1848	1848	1848	0
517	20250408	103500	18502928	1848	1848	1848	1848	0
518	20250408	103400	18502928	1848	1841	1848	1841	306
519	20250408	103300	17939572	1844	1842	1844	1842	529
520	20250408	103200	16965115	1845	1845	1845	1845	0
521	20250408	103100	16965115	1845	1845	1845	1845	0
522	20250408	103000	16965115	1845	1845	1845	1845	0
523	20250408	102900	16965115	1845	1845	1845	1845	0
524	20250408	102800	16965115	1845	1845	1845	1845	0
525	20250408	102700	16965115	1845	1845	1845	1845	0
526	20250408	102600	16965115	1845	1845	1845	1845	0
527	20250408	102500	16965115	1845	1845	1845	1845	0
528	20250408	102400	16965115	1845	1845	1845	1845	2
529	20250408	102300	16961425	1845	1845	1845	1845	0
530	20250408	102200	16961425	1845	1845	1845	1845	0
531	20250408	102100	16961425	1845	1845	1845	1845	0
532	20250408	102000	16961425	1845	1845	1845	1845	0
533	20250408	101900	16961425	1845	1845	1845	1845	0
534	20250408	101800	16961425	1845	1845	1845	1845	0
535	20250408	101700	16961425	1845	1845	1845	1845	0
536	20250408	101600	16961425	1845	1845	1845	1845	1
537	20250408	101500	16959580	1845	1845	1845	1845	0
538	20250408	101400	16959580	1845	1845	1845	1845	0
539	20250408	101300	16959580	1845	1845	1845	1845	0
540	20250408	101200	16959580	1845	1845	1845	1845	0
541	20250408	101100	16959580	1845	1845	1845	1845	1
542	20250408	101000	16957735	1847	1847	1847	1847	0
543	20250408	100900	16957735	1847	1847	1847	1847	0
544	20250408	100800	16957735	1847	1847	1847	1847	0
545	20250408	100700	16957735	1847	1847	1847	1847	0
546	20250408	100600	16957735	1847	1847	1847	1847	0
547	20250408	100500	16957735	1847	1847	1847	1847	0
548	20250408	100400	16957735	1847	1847	1847	1847	0
549	20250408	100300	16957735	1847	1847	1847	1847	0
550	20250408	100200	16957735	1847	1847	1847	1847	0
551	20250408	100100	16957735	1847	1847	1847	1847	0
552	20250408	100000	16957735	1847	1847	1847	1847	0
553	20250408	095900	16957735	1847	1847	1847	1847	0
554	20250408	095800	16957735	1847	1847	1847	1847	0
555	20250408	095700	16957735	1847	1847	1847	1847	0
556	20250408	095600	16957735	1847	1847	1847	1847	0
557	20250408	095500	16957735	1847	1847	1847	1847	0
558	20250408	095400	16957735	1847	1847	1847	1847	0
559	20250408	095300	16957735	1847	1847	1847	1847	0
560	20250408	095200	16957735	1847	1847	1847	1847	0
561	20250408	095100	16957735	1847	1847	1847	1847	0
562	20250408	095000	16957735	1847	1846	1847	1846	2
563	20250408	094900	16954042	1846	1846	1846	1846	0
564	20250408	094800	16954042	1846	1846	1846	1846	0
565	20250408	094700	16954042	1846	1846	1846	1846	0
566	20250408	094600	16954042	1846	1846	1846	1846	6
567	20250408	094500	16942966	1847	1847	1847	1847	0
568	20250408	094400	16942966	1847	1847	1847	1847	0
569	20250408	094300	16942966	1847	1847	1847	1847	0
570	20250408	094200	16942966	1847	1847	1847	1847	0
571	20250408	094100	16942966	1847	1847	1847	1847	0
572	20250408	094000	16942966	1847	1847	1847	1847	0
573	20250408	093900	16942966	1847	1847	1847	1847	0
574	20250408	093800	16942966	1847	1847	1847	1847	0
575	20250408	093700	16942966	1847	1847	1847	1847	0
576	20250408	093600	16942966	1847	1847	1847	1847	0
577	20250408	093500	16942966	1847	1847	1847	1847	0
578	20250408	093400	16942966	1847	1847	1847	1847	0
579	20250408	093300	16942966	1847	1847	1847	1847	0
580	20250408	093200	16942966	1847	1847	1847	1847	0
581	20250408	093100	16942966	1847	1831	1847	1831	31
582	20250408	093000	16885973	1832	1832	1832	1832	3
583	20250408	092900	16880477	1842	1842	1842	1842	39
584	20250408	092800	16808639	1842	1842	1842	1842	0
585	20250408	092700	16808639	1842	1842	1842	1842	0
586	20250408	092600	16808639	1842	1842	1842	1842	0
587	20250408	092500	16808639	1842	1842	1842	1842	0
588	20250408	092400	16808639	1842	1842	1842	1842	0
589	20250408	092300	16808639	1842	1842	1842	1842	0
590	20250408	092200	16808639	1842	1842	1842	1842	0
591	20250408	092100	16808639	1842	1842	1842	1842	0
592	20250408	092000	16808639	1842	1842	1842	1842	0
593	20250408	091900	16808639	1842	1842	1842	1842	0
594	20250408	091800	16808639	1842	1842	1842	1842	0
595	20250408	091700	16808639	1842	1842	1842	1842	0
596	20250408	091600	16808639	1842	1842	1842	1842	0
597	20250408	091500	16808639	1842	1842	1842	1842	0
598	20250408	091400	16808639	1842	1842	1842	1842	2
599	20250408	091300	16804955	1846	1846	1846	1846	0
600	20250408	091200	16804955	1846	1846	1846	1846	0
601	20250408	091100	16804955	1846	1846	1846	1846	0
602	20250408	091000	16804955	1846	1846	1846	1846	0
603	20250408	090900	16804955	1846	1846	1846	1846	0
604	20250408	090800	16804955	1846	1846	1846	1831	32
605	20250408	090700	16746333	1812	1814	1814	1812	368
606	20250408	090600	16079365	1814	1814	1814	1812	764
607	20250408	090500	14693969	1848	1848	1848	1848	0
608	20250408	090400	14693969	1848	1831	1848	1831	5668
609	20250408	090300	4308864	1832	1832	1832	1832	0
610	20250408	090200	4308864	1832	1832	1832	1832	0
611	20250408	090100	4308864	1832	1832	1832	1832	0
612	20250408	090000	4308864	1832	1832	1832	1832	1451