KissMeData/043360/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	191000	21836468	1910	1910	1910	1910	231
3	20250411	190900	21836468	1910	1910	1910	1910	0
4	20250411	190800	21836468	1910	1910	1910	1910	0
5	20250411	190700	21836468	1910	1910	1910	1910	0
6	20250411	190600	21836468	1910	1910	1910	1910	0
7	20250411	190500	21836468	1910	1910	1910	1910	0
8	20250411	190400	21836468	1910	1910	1910	1910	0
9	20250411	190300	21836468	1910	1910	1910	1910	0
10	20250411	190200	21836468	1910	1910	1910	1910	0
11	20250411	190100	21836468	1910	1910	1910	1910	0
12	20250411	190000	21836468	1910	1910	1910	1910	0
13	20250411	185900	21836468	1910	1910	1910	1910	0
14	20250411	185800	21836468	1910	1910	1910	1910	0
15	20250411	185700	21836468	1910	1910	1910	1910	0
16	20250411	185600	21836468	1910	1910	1910	1910	0
17	20250411	185500	21836468	1910	1910	1910	1910	0
18	20250411	185400	21836468	1910	1910	1910	1910	0
19	20250411	185300	21836468	1910	1910	1910	1910	0
20	20250411	185200	21836468	1910	1910	1910	1910	0
21	20250411	185100	21836468	1910	1910	1910	1910	0
22	20250411	185000	21836468	1910	1910	1910	1910	0
23	20250411	184900	21836468	1910	1910	1910	1910	0
24	20250411	184800	21836468	1910	1910	1910	1910	0
25	20250411	184700	21836468	1910	1910	1910	1910	0
26	20250411	184600	21836468	1910	1910	1910	1910	0
27	20250411	184500	21836468	1910	1910	1910	1910	0
28	20250411	184400	21836468	1910	1910	1910	1910	0
29	20250411	184300	21836468	1910	1910	1910	1910	0
30	20250411	184200	21836468	1910	1910	1910	1910	0
31	20250411	184100	21836468	1910	1910	1910	1910	0
32	20250411	184000	21836468	1910	1910	1910	1910	231
33	20250411	183900	21836468	1910	1910	1910	1910	0
34	20250411	183800	21836468	1910	1910	1910	1910	0
35	20250411	183700	21836468	1910	1910	1910	1910	0
36	20250411	183600	21836468	1910	1910	1910	1910	0
37	20250411	183500	21836468	1910	1910	1910	1910	0
38	20250411	183400	21836468	1910	1910	1910	1910	0
39	20250411	183300	21836468	1910	1910	1910	1910	0
40	20250411	183200	21836468	1910	1910	1910	1910	0
41	20250411	183100	21836468	1910	1910	1910	1910	0
42	20250411	183000	21836468	1910	1910	1910	1910	0
43	20250411	182900	21836468	1910	1910	1910	1910	0
44	20250411	182800	21836468	1910	1910	1910	1910	0
45	20250411	182700	21836468	1910	1910	1910	1910	0
46	20250411	182600	21836468	1910	1910	1910	1910	0
47	20250411	182500	21836468	1910	1910	1910	1910	0
48	20250411	182400	21836468	1910	1910	1910	1910	0
49	20250411	182300	21836468	1910	1910	1910	1910	0
50	20250411	182200	21836468	1910	1910	1910	1910	0
51	20250411	182100	21836468	1910	1910	1910	1910	0
52	20250411	182000	21836468	1910	1910	1910	1910	0
53	20250411	181900	21836468	1910	1910	1910	1910	0
54	20250411	181800	21836468	1910	1910	1910	1910	0
55	20250411	181700	21836468	1910	1910	1910	1910	0
56	20250411	181600	21836468	1910	1910	1910	1910	0
57	20250411	181500	21836468	1910	1910	1910	1910	0
58	20250411	181400	21836468	1910	1910	1910	1910	0
59	20250411	181300	21836468	1910	1910	1910	1910	0
60	20250411	181200	21836468	1910	1910	1910	1910	0
61	20250411	181100	21836468	1910	1910	1910	1910	0
62	20250411	181000	21836468	1910	1910	1910	1910	231
63	20250411	180900	21836468	1910	1910	1910	1910	0
64	20250411	180800	21836468	1910	1910	1910	1910	0
65	20250411	180700	21836468	1910	1910	1910	1910	0
66	20250411	180600	21836468	1910	1910	1910	1910	0
67	20250411	180500	21836468	1910	1910	1910	1910	0
68	20250411	180400	21836468	1910	1910	1910	1910	0
69	20250411	180300	21836468	1910	1910	1910	1910	0
70	20250411	180200	21836468	1910	1910	1910	1910	0
71	20250411	180100	21836468	1910	1910	1910	1910	0
72	20250411	180000	21836468	1910	1910	1910	1910	0
73	20250411	175900	21836468	1910	1910	1910	1910	0
74	20250411	175800	21836468	1910	1910	1910	1910	0
75	20250411	175700	21836468	1910	1910	1910	1910	0
76	20250411	175600	21836468	1910	1910	1910	1910	0
77	20250411	175500	21836468	1910	1910	1910	1910	0
78	20250411	175400	21836468	1910	1910	1910	1910	0
79	20250411	175300	21836468	1910	1910	1910	1910	0
80	20250411	175200	21836468	1910	1910	1910	1910	0
81	20250411	175100	21836468	1910	1910	1910	1910	0
82	20250411	175000	21836468	1910	1910	1910	1910	0
83	20250411	174900	21836468	1910	1910	1910	1910	0
84	20250411	174800	21836468	1910	1910	1910	1910	0
85	20250411	174700	21836468	1910	1910	1910	1910	0
86	20250411	174600	21836468	1910	1910	1910	1910	0
87	20250411	174500	21836468	1910	1910	1910	1910	0
88	20250411	174400	21836468	1910	1910	1910	1910	0
89	20250411	174300	21836468	1910	1910	1910	1910	0
90	20250411	174200	21836468	1910	1910	1910	1910	0
91	20250411	174100	21836468	1910	1910	1910	1910	0
92	20250411	174000	21836468	1910	1910	1910	1910	231
93	20250411	173900	21836468	1910	1910	1910	1910	0
94	20250411	173800	21836468	1910	1910	1910	1910	0
95	20250411	173700	21836468	1910	1910	1910	1910	0
96	20250411	173600	21836468	1910	1910	1910	1910	0
97	20250411	173500	21836468	1910	1910	1910	1910	0
98	20250411	173400	21836468	1910	1910	1910	1910	0
99	20250411	173300	21836468	1910	1910	1910	1910	0
100	20250411	173200	21836468	1910	1910	1910	1910	0
101	20250411	173100	21836468	1910	1910	1910	1910	0
102	20250411	173000	21836468	1910	1910	1910	1910	0
103	20250411	172900	21836468	1910	1910	1910	1910	0
104	20250411	172800	21836468	1910	1910	1910	1910	0
105	20250411	172700	21836468	1910	1910	1910	1910	0
106	20250411	172600	21836468	1910	1910	1910	1910	0
107	20250411	172500	21836468	1910	1910	1910	1910	0
108	20250411	172400	21836468	1910	1910	1910	1910	0
109	20250411	172300	21836468	1910	1910	1910	1910	0
110	20250411	172200	21836468	1910	1910	1910	1910	0
111	20250411	172100	21836468	1910	1910	1910	1910	0
112	20250411	172000	21836468	1910	1910	1910	1910	0
113	20250411	171900	21836468	1910	1910	1910	1910	0
114	20250411	171800	21836468	1910	1910	1910	1910	0
115	20250411	171700	21836468	1910	1910	1910	1910	0
116	20250411	171600	21836468	1910	1910	1910	1910	0
117	20250411	171500	21836468	1910	1910	1910	1910	0
118	20250411	171400	21836468	1910	1910	1910	1910	0
119	20250411	171300	21836468	1910	1910	1910	1910	0
120	20250411	171200	21836468	1910	1910	1910	1910	0
121	20250411	171100	21836468	1910	1910	1910	1910	0
122	20250411	171000	21836468	1910	1910	1910	1910	231
123	20250411	170900	21836468	1910	1910	1910	1910	0
124	20250411	170800	21836468	1910	1910	1910	1910	0
125	20250411	170700	21836468	1910	1910	1910	1910	0
126	20250411	170600	21836468	1910	1910	1910	1910	0
127	20250411	170500	21836468	1910	1910	1910	1910	0
128	20250411	170400	21836468	1910	1910	1910	1910	0
129	20250411	170300	21836468	1910	1910	1910	1910	0
130	20250411	170200	21836468	1910	1910	1910	1910	0
131	20250411	170100	21836468	1910	1910	1910	1910	0
132	20250411	170000	21836468	1910	1910	1910	1910	0
133	20250411	165900	21836468	1910	1910	1910	1910	0
134	20250411	165800	21836468	1910	1910	1910	1910	0
135	20250411	165700	21836468	1910	1910	1910	1910	0
136	20250411	165600	21836468	1910	1910	1910	1910	0
137	20250411	165500	21836468	1910	1910	1910	1910	0
138	20250411	165400	21836468	1910	1910	1910	1910	0
139	20250411	165300	21836468	1910	1910	1910	1910	0
140	20250411	165200	21836468	1910	1910	1910	1910	0
141	20250411	165100	21836468	1910	1910	1910	1910	0
142	20250411	165000	21836468	1910	1910	1910	1910	0
143	20250411	164900	21836468	1910	1910	1910	1910	0
144	20250411	164800	21836468	1910	1910	1910	1910	0
145	20250411	164700	21836468	1910	1910	1910	1910	0
146	20250411	164600	21836468	1910	1910	1910	1910	0
147	20250411	164500	21836468	1910	1910	1910	1910	0
148	20250411	164400	21836468	1910	1910	1910	1910	0
149	20250411	164300	21836468	1910	1910	1910	1910	0
150	20250411	164200	21836468	1910	1910	1910	1910	0
151	20250411	164100	21836468	1910	1910	1910	1910	0
152	20250411	164000	21836468	1910	1910	1910	1910	231
153	20250411	163900	21836468	1910	1910	1910	1910	0
154	20250411	163800	21836468	1910	1910	1910	1910	0
155	20250411	163700	21836468	1910	1910	1910	1910	0
156	20250411	163600	21836468	1910	1910	1910	1910	0
157	20250411	163500	21836468	1910	1910	1910	1910	0
158	20250411	163400	21836468	1910	1910	1910	1910	0
159	20250411	163300	21836468	1910	1910	1910	1910	0
160	20250411	163200	21836468	1910	1910	1910	1910	0
161	20250411	163100	21836468	1910	1910	1910	1910	0
162	20250411	163000	21836468	1910	1910	1910	1910	0
163	20250411	162900	21836468	1910	1910	1910	1910	0
164	20250411	162800	21836468	1910	1910	1910	1910	0
165	20250411	162700	21836468	1910	1910	1910	1910	0
166	20250411	162600	21836468	1910	1910	1910	1910	0
167	20250411	162500	21836468	1910	1910	1910	1910	0
168	20250411	162400	21836468	1910	1910	1910	1910	0
169	20250411	162300	21836468	1910	1910	1910	1910	0
170	20250411	162200	21836468	1910	1910	1910	1910	0
171	20250411	162100	21836468	1910	1910	1910	1910	0
172	20250411	162000	21836468	1910	1910	1910	1910	0
173	20250411	161900	21836468	1910	1910	1910	1910	0
174	20250411	161800	21836468	1910	1910	1910	1910	0
175	20250411	161700	21836468	1910	1910	1910	1910	0
176	20250411	161600	21836468	1910	1910	1910	1910	0
177	20250411	161500	21836468	1910	1910	1910	1910	0
178	20250411	161400	21836468	1910	1910	1910	1910	0
179	20250411	161300	21836468	1910	1910	1910	1910	0
180	20250411	161200	21836468	1910	1910	1910	1910	0
181	20250411	161100	21836468	1910	1910	1910	1910	0
182	20250411	161000	21836468	1910	1910	1910	1910	231
183	20250411	160900	21836468	1910	1910	1910	1910	0
184	20250411	160800	21836468	1910	1910	1910	1910	0
185	20250411	160700	21836468	1910	1910	1910	1910	0
186	20250411	160600	21836468	1910	1910	1910	1910	0
187	20250411	160500	21836468	1910	1910	1910	1910	0
188	20250411	160400	21836468	1910	1910	1910	1910	0
189	20250411	160300	21836468	1910	1910	1910	1910	0
190	20250411	160200	21836468	1910	1910	1910	1910	0
191	20250411	160100	21836468	1910	1910	1910	1910	0
192	20250411	160000	21836468	1910	1910	1910	1910	0
193	20250411	155900	21836468	1910	1910	1910	1910	0
194	20250411	155800	21836468	1910	1910	1910	1910	0
195	20250411	155700	21836468	1910	1910	1910	1910	0
196	20250411	155600	21836468	1910	1910	1910	1910	0
197	20250411	155500	21836468	1910	1910	1910	1910	0
198	20250411	155400	21836468	1910	1910	1910	1910	0
199	20250411	155300	21836468	1910	1910	1910	1910	0
200	20250411	155200	21836468	1910	1910	1910	1910	0
201	20250411	155100	21836468	1910	1910	1910	1910	0
202	20250411	155000	21836468	1910	1910	1910	1910	0
203	20250411	154900	21836468	1910	1910	1910	1910	0
204	20250411	154800	21836468	1910	1910	1910	1910	0
205	20250411	154700	21836468	1910	1910	1910	1910	0
206	20250411	154600	21836468	1910	1910	1910	1910	0
207	20250411	154500	21836468	1910	1910	1910	1910	0
208	20250411	154400	21836468	1910	1910	1910	1910	0
209	20250411	154300	21836468	1910	1910	1910	1910	0
210	20250411	154200	21836468	1910	1910	1910	1910	0
211	20250411	154100	21836468	1910	1910	1910	1910	0
212	20250411	154000	21836468	1910	1910	1910	1910	231
213	20250411	153900	21836468	1910	1910	1910	1910	0
214	20250411	153800	21836468	1910	1910	1910	1910	0
215	20250411	153700	21836468	1910	1910	1910	1910	0
216	20250411	153600	21836468	1910	1910	1910	1910	0
217	20250411	153500	21836468	1910	1910	1910	1910	0
218	20250411	153400	21836468	1910	1910	1910	1910	0
219	20250411	153300	21836468	1910	1910	1910	1910	0
220	20250411	153200	21836468	1910	1910	1910	1910	0
221	20250411	153100	21836468	1910	1910	1910	1910	0
222	20250411	153000	21836468	1910	1910	1910	1910	231
223	20250411	152900	21395258	1920	1920	1920	1920	0
224	20250411	152800	21395258	1920	1920	1920	1920	0
225	20250411	152700	21395258	1920	1920	1920	1920	0
226	20250411	152600	21395258	1920	1920	1920	1920	0
227	20250411	152500	21395258	1920	1920	1920	1920	0
228	20250411	152400	21395258	1920	1920	1920	1920	0
229	20250411	152300	21395258	1920	1920	1920	1920	0
230	20250411	152200	21395258	1920	1920	1920	1920	0
231	20250411	152100	21395258	1920	1920	1920	1920	0
232	20250411	152000	21395258	1920	1920	1920	1920	0
233	20250411	151900	21395258	1920	1920	1920	1920	0
234	20250411	151800	21395258	1920	1920	1920	1920	11
235	20250411	151700	21374138	1920	1916	1920	1916	40
236	20250411	151600	21297362	1916	1916	1916	1916	0
237	20250411	151500	21297362	1916	1916	1916	1916	0
238	20250411	151400	21297362	1916	1916	1916	1916	0
239	20250411	151300	21297362	1916	1916	1916	1916	0
240	20250411	151200	21297362	1916	1916	1916	1916	0
241	20250411	151100	21297362	1916	1916	1916	1916	0
242	20250411	151000	21297362	1916	1916	1916	1916	0
243	20250411	150900	21297362	1916	1916	1916	1916	57
244	20250411	150800	21188150	1916	1916	1916	1916	0
245	20250411	150700	21188150	1916	1916	1916	1916	0
246	20250411	150600	21188150	1916	1916	1916	1916	0
247	20250411	150500	21188150	1916	1916	1916	1916	0
248	20250411	150400	21188150	1916	1916	1916	1916	0
249	20250411	150300	21188150	1916	1916	1916	1916	0
250	20250411	150200	21188150	1916	1916	1916	1916	0
251	20250411	150100	21188150	1916	1916	1916	1916	0
252	20250411	150000	21188150	1916	1916	1916	1916	0
253	20250411	145900	21188150	1916	1916	1916	1916	0
254	20250411	145800	21188150	1916	1916	1916	1916	0
255	20250411	145700	21188150	1916	1916	1916	1916	0
256	20250411	145600	21188150	1916	1916	1916	1916	0
257	20250411	145500	21188150	1916	1916	1916	1916	0
258	20250411	145400	21188150	1916	1916	1916	1916	1
259	20250411	145300	21186234	1916	1916	1916	1916	0
260	20250411	145200	21186234	1916	1916	1916	1916	0
261	20250411	145100	21186234	1916	1916	1916	1916	0
262	20250411	145000	21186234	1916	1916	1916	1916	0
263	20250411	144900	21186234	1916	1916	1916	1916	0
264	20250411	144800	21186234	1916	1916	1916	1916	0
265	20250411	144700	21186234	1916	1916	1916	1916	0
266	20250411	144600	21186234	1916	1916	1916	1916	0
267	20250411	144500	21186234	1916	1916	1916	1916	0
268	20250411	144400	21186234	1916	1916	1916	1916	0
269	20250411	144300	21186234	1916	1916	1916	1916	0
270	20250411	144200	21186234	1916	1916	1916	1916	0
271	20250411	144100	21186234	1916	1916	1916	1916	0
272	20250411	144000	21186234	1916	1916	1916	1916	0
273	20250411	143900	21186234	1916	1916	1916	1916	0
274	20250411	143800	21186234	1916	1916	1916	1916	0
275	20250411	143700	21186234	1916	1916	1916	1916	0
276	20250411	143600	21186234	1916	1916	1916	1916	0
277	20250411	143500	21186234	1916	1916	1916	1916	0
278	20250411	143400	21186234	1916	1916	1916	1916	0
279	20250411	143300	21186234	1916	1916	1916	1916	0
280	20250411	143200	21186234	1916	1916	1916	1916	38
281	20250411	143100	21113426	1904	1904	1904	1904	0
282	20250411	143000	21113426	1904	1904	1904	1904	0
283	20250411	142900	21113426	1904	1911	1911	1904	110
284	20250411	142800	20903940	1917	1917	1917	1917	0
285	20250411	142700	20903940	1917	1917	1917	1917	0
286	20250411	142600	20903940	1917	1917	1917	1917	0
287	20250411	142500	20903940	1917	1917	1917	1917	1
288	20250411	142400	20902023	1917	1917	1917	1917	0
289	20250411	142300	20902023	1917	1917	1917	1917	0
290	20250411	142200	20902023	1917	1917	1917	1917	0
291	20250411	142100	20902023	1917	1917	1917	1917	0
292	20250411	142000	20902023	1917	1917	1917	1917	0
293	20250411	141900	20902023	1917	1917	1917	1917	1
294	20250411	141800	20900106	1920	1920	1920	1920	0
295	20250411	141700	20900106	1920	1920	1920	1920	0
296	20250411	141600	20900106	1920	1920	1920	1920	0
297	20250411	141500	20900106	1920	1920	1920	1920	0
298	20250411	141400	20900106	1920	1920	1920	1920	0
299	20250411	141300	20900106	1920	1920	1920	1920	0
300	20250411	141200	20900106	1920	1919	1920	1919	54
301	20250411	141100	20796430	1920	1920	1920	1920	0
302	20250411	141000	20796430	1920	1920	1920	1920	0
303	20250411	140900	20796430	1920	1920	1920	1920	0
304	20250411	140800	20796430	1920	1920	1920	1920	16
305	20250411	140700	20765710	1916	1916	1916	1916	0
306	20250411	140600	20765710	1916	1916	1916	1916	0
307	20250411	140500	20765710	1916	1916	1916	1916	0
308	20250411	140400	20765710	1916	1916	1916	1916	0
309	20250411	140300	20765710	1916	1916	1916	1916	0
310	20250411	140200	20765710	1916	1916	1916	1916	0
311	20250411	140100	20765710	1916	1916	1916	1916	0
312	20250411	140000	20765710	1916	1916	1916	1916	0
313	20250411	135900	20765710	1916	1916	1916	1916	0
314	20250411	135800	20765710	1916	1916	1916	1916	0
315	20250411	135700	20765710	1916	1916	1916	1916	15
316	20250411	135600	20736970	1916	1915	1916	1915	7
317	20250411	135500	20723564	1915	1915	1915	1915	0
318	20250411	135400	20723564	1915	1915	1915	1915	0
319	20250411	135300	20723564	1915	1915	1915	1915	0
320	20250411	135200	20723564	1915	1915	1915	1915	0
321	20250411	135100	20723564	1915	1915	1915	1915	0
322	20250411	135000	20723564	1915	1915	1915	1915	0
323	20250411	134900	20723564	1915	1915	1915	1915	0
324	20250411	134800	20723564	1915	1915	1915	1915	0
325	20250411	134700	20723564	1915	1915	1915	1915	0
326	20250411	134600	20723564	1915	1915	1915	1915	0
327	20250411	134500	20723564	1915	1915	1915	1915	0
328	20250411	134400	20723564	1915	1915	1915	1915	0
329	20250411	134300	20723564	1915	1915	1915	1915	0
330	20250411	134200	20723564	1915	1915	1915	1915	15
331	20250411	134100	20694839	1915	1915	1915	1915	0
332	20250411	134000	20694839	1915	1915	1915	1915	0
333	20250411	133900	20694839	1915	1915	1915	1915	0
334	20250411	133800	20694839	1915	1915	1915	1915	0
335	20250411	133700	20694839	1915	1915	1915	1915	0
336	20250411	133600	20694839	1915	1915	1915	1915	3
337	20250411	133500	20689094	1916	1916	1916	1916	0
338	20250411	133400	20689094	1916	1916	1916	1916	0
339	20250411	133300	20689094	1916	1916	1916	1916	0
340	20250411	133200	20689094	1916	1916	1916	1916	0
341	20250411	133100	20689094	1916	1916	1916	1916	0
342	20250411	133000	20689094	1916	1910	1916	1910	11
343	20250411	132900	20668078	1910	1910	1910	1910	0
344	20250411	132800	20668078	1910	1910	1910	1910	0
345	20250411	132700	20668078	1910	1909	1910	1909	3
346	20250411	132600	20662349	1909	1909	1909	1909	0
347	20250411	132500	20662349	1909	1909	1909	1909	0
348	20250411	132400	20662349	1909	1909	1909	1909	0
349	20250411	132300	20662349	1909	1909	1909	1909	0
350	20250411	132200	20662349	1909	1909	1909	1909	0
351	20250411	132100	20662349	1909	1909	1909	1909	0
352	20250411	132000	20662349	1909	1909	1909	1909	0
353	20250411	131900	20662349	1909	1909	1909	1909	0
354	20250411	131800	20662349	1909	1909	1909	1909	5
355	20250411	131700	20652804	1909	1909	1909	1909	0
356	20250411	131600	20652804	1909	1909	1909	1909	0
357	20250411	131500	20652804	1909	1909	1909	1909	1
358	20250411	131400	20650895	1898	1898	1898	1898	0
359	20250411	131300	20650895	1898	1898	1898	1898	0
360	20250411	131200	20650895	1898	1898	1898	1898	0
361	20250411	131100	20650895	1898	1898	1898	1898	0
362	20250411	131000	20650895	1898	1898	1898	1898	0
363	20250411	130900	20650895	1898	1898	1898	1898	0
364	20250411	130800	20650895	1898	1898	1898	1898	0
365	20250411	130700	20650895	1898	1898	1898	1898	0
366	20250411	130600	20650895	1898	1898	1898	1898	0
367	20250411	130500	20650895	1898	1898	1898	1898	0
368	20250411	130400	20650895	1898	1898	1898	1898	0
369	20250411	130300	20650895	1898	1898	1898	1898	29
370	20250411	130200	20595853	1898	1898	1898	1898	0
371	20250411	130100	20595853	1898	1898	1898	1898	0
372	20250411	130000	20595853	1898	1898	1898	1898	0
373	20250411	125900	20595853	1898	1898	1898	1898	0
374	20250411	125800	20595853	1898	1898	1898	1898	0
375	20250411	125700	20595853	1898	1898	1898	1898	0
376	20250411	125600	20595853	1898	1898	1898	1898	0
377	20250411	125500	20595853	1898	1898	1898	1898	0
378	20250411	125400	20595853	1898	1898	1898	1898	0
379	20250411	125300	20595853	1898	1898	1898	1898	0
380	20250411	125200	20595853	1898	1898	1898	1898	0
381	20250411	125100	20595853	1898	1898	1898	1898	5
382	20250411	125000	20586363	1899	1899	1899	1899	0
383	20250411	124900	20586363	1899	1899	1899	1899	0
384	20250411	124800	20586363	1899	1899	1899	1899	0
385	20250411	124700	20586363	1899	1899	1899	1899	0
386	20250411	124600	20586363	1899	1899	1899	1899	0
387	20250411	124500	20586363	1899	1899	1899	1899	0
388	20250411	124400	20586363	1899	1899	1899	1899	0
389	20250411	124300	20586363	1899	1899	1899	1899	0
390	20250411	124200	20586363	1899	1899	1899	1899	0
391	20250411	124100	20586363	1899	1899	1899	1899	0
392	20250411	124000	20586363	1899	1899	1899	1899	0
393	20250411	123900	20586363	1899	1880	1899	1880	222
394	20250411	123800	20168984	1880	1880	1880	1880	1
395	20250411	123700	20167104	1876	1876	1876	1876	0
396	20250411	123600	20167104	1876	1876	1876	1876	0
397	20250411	123500	20167104	1876	1876	1876	1876	100
398	20250411	123400	19979504	1880	1880	1880	1880	0
399	20250411	123300	19979504	1880	1880	1880	1880	0
400	20250411	123200	19979504	1880	1880	1880	1880	0
401	20250411	123100	19979504	1880	1880	1880	1880	0
402	20250411	123000	19979504	1880	1880	1880	1880	15
403	20250411	122900	19951304	1880	1880	1880	1880	0
404	20250411	122800	19951304	1880	1880	1880	1880	2
405	20250411	122700	19947544	1880	1880	1880	1880	0
406	20250411	122600	19947544	1880	1880	1880	1880	0
407	20250411	122500	19947544	1880	1880	1880	1880	1
408	20250411	122400	19945664	1877	1877	1877	1877	0
409	20250411	122300	19945664	1877	1877	1877	1877	0
410	20250411	122200	19945664	1877	1877	1877	1877	0
411	20250411	122100	19945664	1877	1877	1877	1877	0
412	20250411	122000	19945664	1877	1877	1877	1877	0
413	20250411	121900	19945664	1877	1877	1877	1877	0
414	20250411	121800	19945664	1877	1877	1877	1877	0
415	20250411	121700	19945664	1877	1877	1877	1877	0
416	20250411	121600	19945664	1877	1877	1877	1877	0
417	20250411	121500	19945664	1877	1877	1877	1877	228
418	20250411	121400	19517708	1879	1879	1879	1879	0
419	20250411	121300	19517708	1879	1879	1879	1879	0
420	20250411	121200	19517708	1879	1879	1879	1879	0
421	20250411	121100	19517708	1879	1879	1879	1879	0
422	20250411	121000	19517708	1879	1879	1879	1879	0
423	20250411	120900	19517708	1879	1879	1879	1879	0
424	20250411	120800	19517708	1879	1879	1879	1879	0
425	20250411	120700	19517708	1879	1879	1879	1879	0
426	20250411	120600	19517708	1879	1879	1879	1879	0
427	20250411	120500	19517708	1879	1879	1879	1879	0
428	20250411	120400	19517708	1879	1879	1879	1879	10
429	20250411	120300	19498918	1879	1879	1879	1879	0
430	20250411	120200	19498918	1879	1879	1879	1879	12
431	20250411	120100	19476370	1879	1879	1879	1879	0
432	20250411	120000	19476370	1879	1879	1879	1879	0
433	20250411	115900	19476370	1879	1879	1879	1879	0
434	20250411	115800	19476370	1879	1879	1879	1879	0
435	20250411	115700	19476370	1879	1879	1879	1879	0
436	20250411	115600	19476370	1879	1879	1879	1879	0
437	20250411	115500	19476370	1879	1879	1879	1879	0
438	20250411	115400	19476370	1879	1879	1879	1879	0
439	20250411	115300	19476370	1879	1879	1879	1879	0
440	20250411	115200	19476370	1879	1879	1879	1879	0
441	20250411	115100	19476370	1879	1879	1879	1879	0
442	20250411	115000	19476370	1879	1879	1879	1879	0
443	20250411	114900	19476370	1879	1879	1879	1879	0
444	20250411	114800	19476370	1879	1879	1879	1879	0
445	20250411	114700	19476370	1879	1879	1879	1879	0
446	20250411	114600	19476370	1879	1879	1879	1879	0
447	20250411	114500	19476370	1879	1879	1879	1879	0
448	20250411	114400	19476370	1879	1879	1879	1879	1
449	20250411	114300	19474491	1879	1879	1879	1879	0
450	20250411	114200	19474491	1879	1879	1879	1879	0
451	20250411	114100	19474491	1879	1879	1879	1879	1
452	20250411	114000	19472612	1879	1879	1879	1879	0
453	20250411	113900	19472612	1879	1879	1879	1879	0
454	20250411	113800	19472612	1879	1879	1879	1879	0
455	20250411	113700	19472612	1879	1879	1879	1879	0
456	20250411	113600	19472612	1879	1879	1879	1879	0
457	20250411	113500	19472612	1879	1879	1879	1879	0
458	20250411	113400	19472612	1879	1879	1879	1879	0
459	20250411	113300	19472612	1879	1879	1879	1879	0
460	20250411	113200	19472612	1879	1879	1879	1879	0
461	20250411	113100	19472612	1879	1879	1879	1879	0
462	20250411	113000	19472612	1879	1879	1879	1879	19
463	20250411	112900	19436911	1879	1879	1879	1879	0
464	20250411	112800	19436911	1879	1879	1879	1879	0
465	20250411	112700	19436911	1879	1879	1879	1879	0
466	20250411	112600	19436911	1879	1879	1879	1879	0
467	20250411	112500	19436911	1879	1879	1879	1879	0
468	20250411	112400	19436911	1879	1879	1879	1879	0
469	20250411	112300	19436911	1879	1879	1879	1879	0
470	20250411	112200	19436911	1879	1879	1879	1879	0
471	20250411	112100	19436911	1879	1879	1879	1879	0
472	20250411	112000	19436911	1879	1879	1879	1879	0
473	20250411	111900	19436911	1879	1879	1879	1879	0
474	20250411	111800	19436911	1879	1879	1879	1879	0
475	20250411	111700	19436911	1879	1879	1879	1879	0
476	20250411	111600	19436911	1879	1879	1879	1879	0
477	20250411	111500	19436911	1879	1879	1879	1879	0
478	20250411	111400	19436911	1879	1879	1879	1879	4
479	20250411	111300	19429395	1876	1876	1876	1876	0
480	20250411	111200	19429395	1876	1876	1876	1876	0
481	20250411	111100	19429395	1876	1876	1876	1876	0
482	20250411	111000	19429395	1876	1876	1876	1876	0
483	20250411	110900	19429395	1876	1876	1876	1876	0
484	20250411	110800	19429395	1876	1876	1876	1876	0
485	20250411	110700	19429395	1876	1876	1876	1876	0
486	20250411	110600	19429395	1876	1876	1876	1876	0
487	20250411	110500	19429395	1876	1876	1876	1876	0
488	20250411	110400	19429395	1876	1876	1876	1876	0
489	20250411	110300	19429395	1876	1876	1876	1876	0
490	20250411	110200	19429395	1876	1875	1876	1875	1222
491	20250411	110100	17137744	1875	1875	1875	1875	14
492	20250411	110000	17111494	1875	1875	1875	1875	0
493	20250411	105900	17111494	1875	1875	1875	1875	0
494	20250411	105800	17111494	1875	1875	1875	1875	0
495	20250411	105700	17111494	1875	1875	1875	1875	0
496	20250411	105600	17111494	1875	1875	1875	1875	0
497	20250411	105500	17111494	1875	1875	1875	1875	0
498	20250411	105400	17111494	1875	1875	1875	1875	0
499	20250411	105300	17111494	1875	1875	1875	1875	0
500	20250411	105200	17111494	1875	1875	1875	1875	0
501	20250411	105100	17111494	1875	1875	1875	1875	0
502	20250411	105000	17111494	1875	1875	1875	1875	0
503	20250411	104900	17111494	1875	1875	1875	1875	0
504	20250411	104800	17111494	1875	1875	1875	1875	3
505	20250411	104700	17105869	1875	1875	1875	1875	0
506	20250411	104600	17105869	1875	1875	1875	1875	0
507	20250411	104500	17105869	1875	1875	1875	1875	0
508	20250411	104400	17105869	1875	1875	1875	1875	0
509	20250411	104300	17105869	1875	1875	1875	1875	0
510	20250411	104200	17105869	1875	1875	1875	1875	0
511	20250411	104100	17105869	1875	1875	1875	1875	0
512	20250411	104000	17105869	1875	1875	1875	1875	0
513	20250411	103900	17105869	1875	1875	1875	1875	0
514	20250411	103800	17105869	1875	1875	1875	1875	482
515	20250411	103700	16202119	1875	1875	1875	1875	0
516	20250411	103600	16202119	1875	1875	1875	1875	1
517	20250411	103500	16200244	1875	1875	1875	1875	0
518	20250411	103400	16200244	1875	1875	1875	1875	0
519	20250411	103300	16200244	1875	1875	1875	1875	0
520	20250411	103200	16200244	1875	1875	1875	1875	9
521	20250411	103100	16183369	1875	1875	1875	1875	0
522	20250411	103000	16183369	1875	1875	1875	1875	0
523	20250411	102900	16183369	1875	1875	1875	1875	0
524	20250411	102800	16183369	1875	1875	1875	1875	0
525	20250411	102700	16183369	1875	1875	1875	1875	0
526	20250411	102600	16183369	1875	1875	1875	1875	0
527	20250411	102500	16183369	1875	1875	1875	1875	0
528	20250411	102400	16183369	1875	1875	1875	1875	0
529	20250411	102300	16183369	1875	1875	1875	1875	1159
530	20250411	102200	14010244	1875	1875	1875	1875	0
531	20250411	102100	14010244	1875	1875	1875	1875	0
532	20250411	102000	14010244	1875	1875	1875	1875	0
533	20250411	101900	14010244	1875	1875	1875	1875	0
534	20250411	101800	14010244	1875	1875	1875	1875	0
535	20250411	101700	14010244	1875	1875	1875	1875	0
536	20250411	101600	14010244	1875	1875	1875	1875	0
537	20250411	101500	14010244	1875	1875	1875	1875	0
538	20250411	101400	14010244	1875	1875	1875	1875	0
539	20250411	101300	14010244	1875	1875	1875	1875	1
540	20250411	101200	14008369	1875	1875	1875	1875	1
541	20250411	101100	14006494	1875	1875	1875	1875	0
542	20250411	101000	14006494	1875	1875	1875	1875	0
543	20250411	100900	14006494	1875	1875	1875	1875	0
544	20250411	100800	14006494	1875	1875	1875	1875	0
545	20250411	100700	14006494	1875	1875	1875	1875	0
546	20250411	100600	14006494	1875	1875	1875	1875	0
547	20250411	100500	14006494	1875	1875	1875	1875	0
548	20250411	100400	14006494	1875	1875	1875	1875	0
549	20250411	100300	14006494	1875	1875	1875	1875	0
550	20250411	100200	14006494	1875	1875	1875	1875	13
551	20250411	100100	13982119	1875	1875	1875	1875	0
552	20250411	100000	13982119	1875	1875	1875	1875	0
553	20250411	095900	13982119	1875	1875	1875	1875	0
554	20250411	095800	13982119	1875	1875	1875	1875	0
555	20250411	095700	13982119	1875	1875	1875	1875	0
556	20250411	095600	13982119	1875	1875	1875	1875	0
557	20250411	095500	13982119	1875	1875	1875	1875	0
558	20250411	095400	13982119	1875	1875	1875	1875	0
559	20250411	095300	13982119	1875	1875	1875	1875	0
560	20250411	095200	13982119	1875	1875	1875	1875	0
561	20250411	095100	13982119	1875	1875	1875	1875	0
562	20250411	095000	13982119	1875	1875	1875	1875	0
563	20250411	094900	13982119	1875	1875	1875	1875	0
564	20250411	094800	13982119	1875	1875	1875	1875	0
565	20250411	094700	13982119	1875	1875	1875	1875	0
566	20250411	094600	13982119	1875	1875	1875	1875	0
567	20250411	094500	13982119	1875	1875	1875	1875	0
568	20250411	094400	13982119	1875	1875	1875	1875	0
569	20250411	094300	13982119	1875	1875	1875	1875	0
570	20250411	094200	13982119	1875	1875	1875	1875	0
571	20250411	094100	13982119	1875	1875	1875	1875	30
572	20250411	094000	13925869	1875	1875	1875	1875	0
573	20250411	093900	13925869	1875	1875	1875	1875	0
574	20250411	093800	13925869	1875	1875	1875	1875	0
575	20250411	093700	13925869	1875	1875	1875	1875	0
576	20250411	093600	13925869	1875	1875	1875	1875	0
577	20250411	093500	13925869	1875	1875	1875	1875	0
578	20250411	093400	13925869	1875	1875	1875	1875	0
579	20250411	093300	13925869	1875	1875	1875	1875	0
580	20250411	093200	13925869	1875	1875	1875	1875	0
581	20250411	093100	13925869	1875	1875	1875	1875	0
582	20250411	093000	13925869	1875	1875	1875	1875	0
583	20250411	092900	13925869	1875	1875	1875	1875	0
584	20250411	092800	13925869	1875	1875	1875	1875	0
585	20250411	092700	13925869	1875	1875	1875	1875	0
586	20250411	092600	13925869	1875	1875	1875	1875	0
587	20250411	092500	13925869	1875	1875	1875	1875	0
588	20250411	092400	13925869	1875	1875	1875	1875	0
589	20250411	092300	13925869	1875	1875	1875	1875	0
590	20250411	092200	13925869	1875	1875	1875	1875	0
591	20250411	092100	13925869	1875	1875	1875	1875	0
592	20250411	092000	13925869	1875	1875	1875	1875	396
593	20250411	091900	13183369	1875	1875	1875	1875	1790
594	20250411	091800	9827119	1875	1875	1875	1875	0
595	20250411	091700	9827119	1875	1875	1875	1875	0
596	20250411	091600	9827119	1875	1875	1875	1875	1
597	20250411	091500	9825244	1869	1869	1869	1869	0
598	20250411	091400	9825244	1869	1869	1869	1869	0
599	20250411	091300	9825244	1869	1869	1869	1869	0
600	20250411	091200	9825244	1869	1869	1869	1869	0
601	20250411	091100	9825244	1869	1869	1869	1869	0
602	20250411	091000	9825244	1869	1869	1869	1869	0
603	20250411	090900	9825244	1869	1869	1869	1869	0
604	20250411	090800	9825244	1869	1869	1869	1869	0
605	20250411	090700	9825244	1869	1869	1869	1869	0
606	20250411	090600	9825244	1869	1869	1870	1869	775
607	20250411	090500	8376736	1870	1870	1870	1870	0
608	20250411	090400	8376736	1870	1870	1870	1870	0
609	20250411	090300	8376736	1870	1870	1870	1870	0
610	20250411	090200	8376736	1870	1869	1870	1869	518
611	20250411	090100	7408288	1870	1855	1870	1851	2559
612	20250411	090000	2643820	1860	1870	1870	1860	1414