KissMeData/050860/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191400	42164906	1915	1915	1915	1915	2349
3	20250402	191300	42164906	1915	1915	1915	1915	0
4	20250402	191200	42164906	1915	1915	1915	1915	0
5	20250402	191100	42164906	1915	1915	1915	1915	0
6	20250402	191000	42164906	1915	1915	1915	1915	0
7	20250402	190900	42164906	1915	1915	1915	1915	0
8	20250402	190800	42164906	1915	1915	1915	1915	0
9	20250402	190700	42164906	1915	1915	1915	1915	0
10	20250402	190600	42164906	1915	1915	1915	1915	0
11	20250402	190500	42164906	1915	1915	1915	1915	0
12	20250402	190400	42164906	1915	1915	1915	1915	0
13	20250402	190300	42164906	1915	1915	1915	1915	0
14	20250402	190200	42164906	1915	1915	1915	1915	0
15	20250402	190100	42164906	1915	1915	1915	1915	0
16	20250402	190000	42164906	1915	1915	1915	1915	0
17	20250402	185900	42164906	1915	1915	1915	1915	0
18	20250402	185800	42164906	1915	1915	1915	1915	0
19	20250402	185700	42164906	1915	1915	1915	1915	0
20	20250402	185600	42164906	1915	1915	1915	1915	0
21	20250402	185500	42164906	1915	1915	1915	1915	0
22	20250402	185400	42164906	1915	1915	1915	1915	0
23	20250402	185300	42164906	1915	1915	1915	1915	0
24	20250402	185200	42164906	1915	1915	1915	1915	0
25	20250402	185100	42164906	1915	1915	1915	1915	0
26	20250402	185000	42164906	1915	1915	1915	1915	0
27	20250402	184900	42164906	1915	1915	1915	1915	0
28	20250402	184800	42164906	1915	1915	1915	1915	0
29	20250402	184700	42164906	1915	1915	1915	1915	0
30	20250402	184600	42164906	1915	1915	1915	1915	0
31	20250402	184500	42164906	1915	1915	1915	1915	0
32	20250402	184400	42164906	1915	1915	1915	1915	2349
33	20250402	184300	42164906	1915	1915	1915	1915	0
34	20250402	184200	42164906	1915	1915	1915	1915	0
35	20250402	184100	42164906	1915	1915	1915	1915	0
36	20250402	184000	42164906	1915	1915	1915	1915	0
37	20250402	183900	42164906	1915	1915	1915	1915	0
38	20250402	183800	42164906	1915	1915	1915	1915	0
39	20250402	183700	42164906	1915	1915	1915	1915	0
40	20250402	183600	42164906	1915	1915	1915	1915	0
41	20250402	183500	42164906	1915	1915	1915	1915	0
42	20250402	183400	42164906	1915	1915	1915	1915	0
43	20250402	183300	42164906	1915	1915	1915	1915	0
44	20250402	183200	42164906	1915	1915	1915	1915	0
45	20250402	183100	42164906	1915	1915	1915	1915	0
46	20250402	183000	42164906	1915	1915	1915	1915	0
47	20250402	182900	42164906	1915	1915	1915	1915	0
48	20250402	182800	42164906	1915	1915	1915	1915	0
49	20250402	182700	42164906	1915	1915	1915	1915	0
50	20250402	182600	42164906	1915	1915	1915	1915	0
51	20250402	182500	42164906	1915	1915	1915	1915	0
52	20250402	182400	42164906	1915	1915	1915	1915	0
53	20250402	182300	42164906	1915	1915	1915	1915	0
54	20250402	182200	42164906	1915	1915	1915	1915	0
55	20250402	182100	42164906	1915	1915	1915	1915	0
56	20250402	182000	42164906	1915	1915	1915	1915	0
57	20250402	181900	42164906	1915	1915	1915	1915	0
58	20250402	181800	42164906	1915	1915	1915	1915	0
59	20250402	181700	42164906	1915	1915	1915	1915	0
60	20250402	181600	42164906	1915	1915	1915	1915	0
61	20250402	181500	42164906	1915	1915	1915	1915	0
62	20250402	181400	42164906	1915	1915	1915	1915	2349
63	20250402	181300	42164906	1915	1915	1915	1915	0
64	20250402	181200	42164906	1915	1915	1915	1915	0
65	20250402	181100	42164906	1915	1915	1915	1915	0
66	20250402	181000	42164906	1915	1915	1915	1915	0
67	20250402	180900	42164906	1915	1915	1915	1915	0
68	20250402	180800	42164906	1915	1915	1915	1915	0
69	20250402	180700	42164906	1915	1915	1915	1915	0
70	20250402	180600	42164906	1915	1915	1915	1915	0
71	20250402	180500	42164906	1915	1915	1915	1915	0
72	20250402	180400	42164906	1915	1915	1915	1915	0
73	20250402	180300	42164906	1915	1915	1915	1915	0
74	20250402	180200	42164906	1915	1915	1915	1915	0
75	20250402	180100	42164906	1915	1915	1915	1915	0
76	20250402	180000	42164906	1915	1915	1915	1915	0
77	20250402	175900	42164906	1915	1915	1915	1915	0
78	20250402	175800	42164906	1915	1915	1915	1915	0
79	20250402	175700	42164906	1915	1915	1915	1915	0
80	20250402	175600	42164906	1915	1915	1915	1915	0
81	20250402	175500	42164906	1915	1915	1915	1915	0
82	20250402	175400	42164906	1915	1915	1915	1915	0
83	20250402	175300	42164906	1915	1915	1915	1915	0
84	20250402	175200	42164906	1915	1915	1915	1915	0
85	20250402	175100	42164906	1915	1915	1915	1915	0
86	20250402	175000	42164906	1915	1915	1915	1915	0
87	20250402	174900	42164906	1915	1915	1915	1915	0
88	20250402	174800	42164906	1915	1915	1915	1915	0
89	20250402	174700	42164906	1915	1915	1915	1915	0
90	20250402	174600	42164906	1915	1915	1915	1915	0
91	20250402	174500	42164906	1915	1915	1915	1915	0
92	20250402	174400	42164906	1915	1915	1915	1915	2349
93	20250402	174300	42164906	1915	1915	1915	1915	0
94	20250402	174200	42164906	1915	1915	1915	1915	0
95	20250402	174100	42164906	1915	1915	1915	1915	0
96	20250402	174000	42164906	1915	1915	1915	1915	0
97	20250402	173900	42164906	1915	1915	1915	1915	0
98	20250402	173800	42164906	1915	1915	1915	1915	0
99	20250402	173700	42164906	1915	1915	1915	1915	0
100	20250402	173600	42164906	1915	1915	1915	1915	0
101	20250402	173500	42164906	1915	1915	1915	1915	0
102	20250402	173400	42164906	1915	1915	1915	1915	0
103	20250402	173300	42164906	1915	1915	1915	1915	0
104	20250402	173200	42164906	1915	1915	1915	1915	0
105	20250402	173100	42164906	1915	1915	1915	1915	0
106	20250402	173000	42164906	1915	1915	1915	1915	0
107	20250402	172900	42164906	1915	1915	1915	1915	0
108	20250402	172800	42164906	1915	1915	1915	1915	0
109	20250402	172700	42164906	1915	1915	1915	1915	0
110	20250402	172600	42164906	1915	1915	1915	1915	0
111	20250402	172500	42164906	1915	1915	1915	1915	0
112	20250402	172400	42164906	1915	1915	1915	1915	0
113	20250402	172300	42164906	1915	1915	1915	1915	0
114	20250402	172200	42164906	1915	1915	1915	1915	0
115	20250402	172100	42164906	1915	1915	1915	1915	0
116	20250402	172000	42164906	1915	1915	1915	1915	0
117	20250402	171900	42164906	1915	1915	1915	1915	0
118	20250402	171800	42164906	1915	1915	1915	1915	0
119	20250402	171700	42164906	1915	1915	1915	1915	0
120	20250402	171600	42164906	1915	1915	1915	1915	0
121	20250402	171500	42164906	1915	1915	1915	1915	0
122	20250402	171400	42164906	1915	1915	1915	1915	2349
123	20250402	171300	42164906	1915	1915	1915	1915	0
124	20250402	171200	42164906	1915	1915	1915	1915	0
125	20250402	171100	42164906	1915	1915	1915	1915	0
126	20250402	171000	42164906	1915	1915	1915	1915	0
127	20250402	170900	42164906	1915	1915	1915	1915	0
128	20250402	170800	42164906	1915	1915	1915	1915	0
129	20250402	170700	42164906	1915	1915	1915	1915	0
130	20250402	170600	42164906	1915	1915	1915	1915	0
131	20250402	170500	42164906	1915	1915	1915	1915	0
132	20250402	170400	42164906	1915	1915	1915	1915	0
133	20250402	170300	42164906	1915	1915	1915	1915	0
134	20250402	170200	42164906	1915	1915	1915	1915	0
135	20250402	170100	42164906	1915	1915	1915	1915	0
136	20250402	170000	42164906	1915	1915	1915	1915	0
137	20250402	165900	42164906	1915	1915	1915	1915	0
138	20250402	165800	42164906	1915	1915	1915	1915	0
139	20250402	165700	42164906	1915	1915	1915	1915	0
140	20250402	165600	42164906	1915	1915	1915	1915	0
141	20250402	165500	42164906	1915	1915	1915	1915	0
142	20250402	165400	42164906	1915	1915	1915	1915	0
143	20250402	165300	42164906	1915	1915	1915	1915	0
144	20250402	165200	42164906	1915	1915	1915	1915	0
145	20250402	165100	42164906	1915	1915	1915	1915	0
146	20250402	165000	42164906	1915	1915	1915	1915	0
147	20250402	164900	42164906	1915	1915	1915	1915	0
148	20250402	164800	42164906	1915	1915	1915	1915	0
149	20250402	164700	42164906	1915	1915	1915	1915	0
150	20250402	164600	42164906	1915	1915	1915	1915	0
151	20250402	164500	42164906	1915	1915	1915	1915	0
152	20250402	164400	42164906	1915	1915	1915	1915	2349
153	20250402	164300	42164906	1915	1915	1915	1915	0
154	20250402	164200	42164906	1915	1915	1915	1915	0
155	20250402	164100	42164906	1915	1915	1915	1915	0
156	20250402	164000	42164906	1915	1915	1915	1915	0
157	20250402	163900	42164906	1915	1915	1915	1915	0
158	20250402	163800	42164906	1915	1915	1915	1915	0
159	20250402	163700	42164906	1915	1915	1915	1915	0
160	20250402	163600	42164906	1915	1915	1915	1915	0
161	20250402	163500	42164906	1915	1915	1915	1915	0
162	20250402	163400	42164906	1915	1915	1915	1915	0
163	20250402	163300	42164906	1915	1915	1915	1915	0
164	20250402	163200	42164906	1915	1915	1915	1915	0
165	20250402	163100	42164906	1915	1915	1915	1915	0
166	20250402	163000	42164906	1915	1915	1915	1915	0
167	20250402	162900	42164906	1915	1915	1915	1915	0
168	20250402	162800	42164906	1915	1915	1915	1915	0
169	20250402	162700	42164906	1915	1915	1915	1915	0
170	20250402	162600	42164906	1915	1915	1915	1915	0
171	20250402	162500	42164906	1915	1915	1915	1915	0
172	20250402	162400	42164906	1915	1915	1915	1915	0
173	20250402	162300	42164906	1915	1915	1915	1915	0
174	20250402	162200	42164906	1915	1915	1915	1915	0
175	20250402	162100	42164906	1915	1915	1915	1915	0
176	20250402	162000	42164906	1915	1915	1915	1915	0
177	20250402	161900	42164906	1915	1915	1915	1915	0
178	20250402	161800	42164906	1915	1915	1915	1915	0
179	20250402	161700	42164906	1915	1915	1915	1915	0
180	20250402	161600	42164906	1915	1915	1915	1915	0
181	20250402	161500	42164906	1915	1915	1915	1915	0
182	20250402	161400	42164906	1915	1915	1915	1915	2349
183	20250402	161300	42164906	1915	1915	1915	1915	0
184	20250402	161200	42164906	1915	1915	1915	1915	0
185	20250402	161100	42164906	1915	1915	1915	1915	0
186	20250402	161000	42164906	1915	1915	1915	1915	0
187	20250402	160900	42164906	1915	1915	1915	1915	0
188	20250402	160800	42164906	1915	1915	1915	1915	0
189	20250402	160700	42164906	1915	1915	1915	1915	0
190	20250402	160600	42164906	1915	1915	1915	1915	0
191	20250402	160500	42164906	1915	1915	1915	1915	0
192	20250402	160400	42164906	1915	1915	1915	1915	0
193	20250402	160300	42164906	1915	1915	1915	1915	0
194	20250402	160200	42164906	1915	1915	1915	1915	0
195	20250402	160100	42164906	1915	1915	1915	1915	0
196	20250402	160000	42164906	1915	1915	1915	1915	0
197	20250402	155900	42164906	1915	1915	1915	1915	0
198	20250402	155800	42164906	1915	1915	1915	1915	0
199	20250402	155700	42164906	1915	1915	1915	1915	0
200	20250402	155600	42164906	1915	1915	1915	1915	0
201	20250402	155500	42164906	1915	1915	1915	1915	0
202	20250402	155400	42164906	1915	1915	1915	1915	0
203	20250402	155300	42164906	1915	1915	1915	1915	0
204	20250402	155200	42164906	1915	1915	1915	1915	0
205	20250402	155100	42164906	1915	1915	1915	1915	0
206	20250402	155000	42164906	1915	1915	1915	1915	0
207	20250402	154900	42164906	1915	1915	1915	1915	0
208	20250402	154800	42164906	1915	1915	1915	1915	0
209	20250402	154700	42164906	1915	1915	1915	1915	0
210	20250402	154600	42164906	1915	1915	1915	1915	0
211	20250402	154500	42164906	1915	1915	1915	1915	0
212	20250402	154400	42164906	1915	1915	1915	1915	2349
213	20250402	154300	42164906	1915	1915	1915	1915	0
214	20250402	154200	42164906	1915	1915	1915	1915	0
215	20250402	154100	42164906	1915	1915	1915	1915	0
216	20250402	154000	42164906	1915	1915	1915	1915	0
217	20250402	153900	42164906	1915	1915	1915	1915	0
218	20250402	153800	42164906	1915	1915	1915	1915	0
219	20250402	153700	42164906	1915	1915	1915	1915	0
220	20250402	153600	42164906	1915	1915	1915	1915	0
221	20250402	153500	42164906	1915	1915	1915	1915	0
222	20250402	153400	42164906	1915	1915	1915	1915	0
223	20250402	153300	42164906	1915	1915	1915	1915	0
224	20250402	153200	42164906	1915	1915	1915	1915	0
225	20250402	153100	42164906	1915	1915	1915	1915	0
226	20250402	153000	42164906	1915	1915	1915	1915	2349
227	20250402	152900	37666571	1915	1915	1915	1915	0
228	20250402	152800	37666571	1915	1915	1915	1915	0
229	20250402	152700	37666571	1915	1915	1915	1915	0
230	20250402	152600	37666571	1915	1915	1915	1915	0
231	20250402	152500	37666571	1915	1915	1915	1915	0
232	20250402	152400	37666571	1915	1915	1915	1915	0
233	20250402	152300	37666571	1915	1915	1915	1915	0
234	20250402	152200	37666571	1915	1915	1915	1915	0
235	20250402	152100	37666571	1915	1915	1915	1915	0
236	20250402	152000	37666571	1915	1915	1915	1915	0
237	20250402	151900	37666571	1915	1916	1916	1915	3020
238	20250402	151800	31883251	1916	1917	1917	1916	2372
239	20250402	151700	27336135	1918	1918	1918	1918	0
240	20250402	151600	27336135	1918	1918	1918	1918	0
241	20250402	151500	27336135	1918	1918	1918	1918	0
242	20250402	151400	27336135	1918	1918	1918	1918	20
243	20250402	151300	27297775	1918	1918	1918	1918	10
244	20250402	151200	27278595	1918	1918	1918	1918	15
245	20250402	151100	27249825	1918	1918	1918	1918	3
246	20250402	151000	27244071	1920	1920	1920	1920	0
247	20250402	150900	27244071	1920	1920	1920	1920	0
248	20250402	150800	27244071	1920	1920	1920	1920	0
249	20250402	150700	27244071	1920	1920	1920	1920	0
250	20250402	150600	27244071	1920	1917	1920	1917	201
251	20250402	150500	26858751	1917	1917	1917	1917	0
252	20250402	150400	26858751	1917	1917	1917	1917	0
253	20250402	150300	26858751	1917	1917	1917	1917	0
254	20250402	150200	26858751	1917	1917	1917	1917	0
255	20250402	150100	26858751	1917	1917	1917	1917	0
256	20250402	150000	26858751	1917	1917	1917	1917	0
257	20250402	145900	26858751	1917	1917	1917	1917	0
258	20250402	145800	26858751	1917	1917	1917	1917	0
259	20250402	145700	26858751	1917	1917	1917	1917	0
260	20250402	145600	26858751	1917	1917	1917	1917	0
261	20250402	145500	26858751	1917	1917	1917	1917	0
262	20250402	145400	26858751	1917	1917	1917	1917	0
263	20250402	145300	26858751	1917	1917	1917	1917	0
264	20250402	145200	26858751	1917	1917	1917	1917	0
265	20250402	145100	26858751	1917	1916	1917	1916	619
266	20250402	145000	25672178	1915	1915	1915	1914	105
267	20250402	144900	25471104	1915	1915	1915	1915	0
268	20250402	144800	25471104	1915	1915	1915	1915	0
269	20250402	144700	25471104	1915	1917	1917	1915	3805
270	20250402	144600	18177156	1918	1918	1918	1918	0
271	20250402	144500	18177156	1918	1918	1918	1918	0
272	20250402	144400	18177156	1918	1918	1918	1918	20
273	20250402	144300	18138796	1918	1918	1918	1918	0
274	20250402	144200	18138796	1918	1918	1918	1918	0
275	20250402	144100	18138796	1918	1918	1918	1918	0
276	20250402	144000	18138796	1918	1918	1918	1918	1
277	20250402	143900	18136878	1918	1918	1918	1918	3
278	20250402	143800	18131124	1918	1920	1920	1918	4
279	20250402	143700	18123448	1918	1918	1918	1918	1
280	20250402	143600	18121530	1918	1918	1918	1918	0
281	20250402	143500	18121530	1918	1918	1918	1918	110
282	20250402	143400	17910550	1923	1923	1923	1923	0
283	20250402	143300	17910550	1923	1923	1923	1923	0
284	20250402	143200	17910550	1923	1923	1923	1923	0
285	20250402	143100	17910550	1923	1923	1923	1923	0
286	20250402	143000	17910550	1923	1923	1923	1923	0
287	20250402	142900	17910550	1923	1923	1923	1923	0
288	20250402	142800	17910550	1923	1923	1923	1923	0
289	20250402	142700	17910550	1923	1923	1923	1923	0
290	20250402	142600	17910550	1923	1923	1923	1923	0
291	20250402	142500	17910550	1923	1923	1923	1923	1
292	20250402	142400	17908627	1918	1918	1918	1918	0
293	20250402	142300	17908627	1918	1918	1918	1918	0
294	20250402	142200	17908627	1918	1918	1918	1918	0
295	20250402	142100	17908627	1918	1918	1918	1918	0
296	20250402	142000	17908627	1918	1918	1918	1918	0
297	20250402	141900	17908627	1918	1918	1918	1918	10
298	20250402	141800	17889447	1919	1919	1919	1919	10
299	20250402	141700	17870257	1922	1918	1922	1918	44
300	20250402	141600	17785741	1918	1917	1918	1917	267
301	20250402	141500	17273815	1917	1917	1917	1917	0
302	20250402	141400	17273815	1917	1917	1917	1917	0
303	20250402	141300	17273815	1917	1917	1917	1917	0
304	20250402	141200	17273815	1917	1918	1918	1917	123
305	20250402	141100	17037924	1917	1917	1917	1917	0
306	20250402	141000	17037924	1917	1917	1917	1917	0
307	20250402	140900	17037924	1917	1917	1917	1917	0
308	20250402	140800	17037924	1917	1917	1917	1917	0
309	20250402	140700	17037924	1917	1917	1917	1917	0
310	20250402	140600	17037924	1917	1917	1917	1917	0
311	20250402	140500	17037924	1917	1917	1917	1917	150
312	20250402	140400	16750374	1917	1917	1917	1917	0
313	20250402	140300	16750374	1917	1917	1917	1917	0
314	20250402	140200	16750374	1917	1917	1917	1917	0
315	20250402	140100	16750374	1917	1917	1917	1917	0
316	20250402	140000	16750374	1917	1917	1917	1917	0
317	20250402	135900	16750374	1917	1917	1917	1917	0
318	20250402	135800	16750374	1917	1917	1917	1917	0
319	20250402	135700	16750374	1917	1917	1917	1917	679
320	20250402	135600	15448731	1918	1918	1918	1918	0
321	20250402	135500	15448731	1918	1918	1918	1918	0
322	20250402	135400	15448731	1918	1918	1918	1918	0
323	20250402	135300	15448731	1918	1918	1918	1918	0
324	20250402	135200	15448731	1918	1918	1918	1918	0
325	20250402	135100	15448731	1918	1918	1918	1918	0
326	20250402	135000	15448731	1918	1918	1918	1918	0
327	20250402	134900	15448731	1918	1918	1918	1918	0
328	20250402	134800	15448731	1918	1918	1918	1918	30
329	20250402	134700	15391191	1918	1918	1918	1918	0
330	20250402	134600	15391191	1918	1918	1918	1918	0
331	20250402	134500	15391191	1918	1918	1918	1918	0
332	20250402	134400	15391191	1918	1918	1918	1918	18
333	20250402	134300	15356667	1920	1920	1920	1920	0
334	20250402	134200	15356667	1920	1920	1920	1920	0
335	20250402	134100	15356667	1920	1920	1920	1920	5
336	20250402	134000	15347067	1923	1923	1923	1923	0
337	20250402	133900	15347067	1923	1923	1923	1923	0
338	20250402	133800	15347067	1923	1923	1923	1923	0
339	20250402	133700	15347067	1923	1923	1923	1923	0
340	20250402	133600	15347067	1923	1923	1923	1923	0
341	20250402	133500	15347067	1923	1923	1923	1923	0
342	20250402	133400	15347067	1923	1923	1923	1923	0
343	20250402	133300	15347067	1923	1923	1923	1923	0
344	20250402	133200	15347067	1923	1923	1923	1923	0
345	20250402	133100	15347067	1923	1923	1923	1923	254
346	20250402	133000	14858625	1923	1923	1923	1923	46
347	20250402	132900	14770167	1923	1923	1923	1923	0
348	20250402	132800	14770167	1923	1923	1923	1923	0
349	20250402	132700	14770167	1923	1923	1923	1923	0
350	20250402	132600	14770167	1923	1923	1923	1923	0
351	20250402	132500	14770167	1923	1923	1923	1923	0
352	20250402	132400	14770167	1923	1923	1923	1923	0
353	20250402	132300	14770167	1923	1923	1923	1923	0
354	20250402	132200	14770167	1923	1923	1923	1923	0
355	20250402	132100	14770167	1923	1923	1923	1923	0
356	20250402	132000	14770167	1923	1923	1923	1923	0
357	20250402	131900	14770167	1923	1923	1923	1923	0
358	20250402	131800	14770167	1923	1923	1923	1923	0
359	20250402	131700	14770167	1923	1923	1923	1923	0
360	20250402	131600	14770167	1923	1923	1923	1923	0
361	20250402	131500	14770167	1923	1923	1923	1923	0
362	20250402	131400	14770167	1923	1923	1923	1923	0
363	20250402	131300	14770167	1923	1923	1923	1923	0
364	20250402	131200	14770167	1923	1923	1923	1923	0
365	20250402	131100	14770167	1923	1923	1923	1923	0
366	20250402	131000	14770167	1923	1923	1923	1923	0
367	20250402	130900	14770167	1923	1923	1923	1923	0
368	20250402	130800	14770167	1923	1923	1923	1923	0
369	20250402	130700	14770167	1923	1923	1923	1923	0
370	20250402	130600	14770167	1923	1923	1923	1923	0
371	20250402	130500	14770167	1923	1923	1923	1923	0
372	20250402	130400	14770167	1923	1923	1923	1923	0
373	20250402	130300	14770167	1923	1923	1923	1923	0
374	20250402	130200	14770167	1923	1923	1923	1923	0
375	20250402	130100	14770167	1923	1923	1923	1923	0
376	20250402	130000	14770167	1923	1923	1923	1923	0
377	20250402	125900	14770167	1923	1923	1923	1923	0
378	20250402	125800	14770167	1923	1923	1923	1923	0
379	20250402	125700	14770167	1923	1923	1923	1923	1
380	20250402	125600	14768244	1917	1917	1917	1917	0
381	20250402	125500	14768244	1917	1917	1917	1917	0
382	20250402	125400	14768244	1917	1917	1917	1917	0
383	20250402	125300	14768244	1917	1917	1917	1917	355
384	20250402	125200	14087709	1917	1917	1917	1917	0
385	20250402	125100	14087709	1917	1917	1917	1917	0
386	20250402	125000	14087709	1917	1917	1917	1917	1
387	20250402	124900	14085792	1914	1914	1914	1914	0
388	20250402	124800	14085792	1914	1914	1914	1914	0
389	20250402	124700	14085792	1914	1914	1914	1914	0
390	20250402	124600	14085792	1914	1914	1914	1914	0
391	20250402	124500	14085792	1914	1914	1914	1914	0
392	20250402	124400	14085792	1914	1914	1914	1914	0
393	20250402	124300	14085792	1914	1914	1914	1914	0
394	20250402	124200	14085792	1914	1914	1914	1914	0
395	20250402	124100	14085792	1914	1914	1914	1914	0
396	20250402	124000	14085792	1914	1914	1914	1914	0
397	20250402	123900	14085792	1914	1914	1914	1914	0
398	20250402	123800	14085792	1914	1914	1914	1914	0
399	20250402	123700	14085792	1914	1914	1914	1914	0
400	20250402	123600	14085792	1914	1914	1914	1914	0
401	20250402	123500	14085792	1914	1914	1914	1914	0
402	20250402	123400	14085792	1914	1914	1914	1914	0
403	20250402	123300	14085792	1914	1914	1914	1914	0
404	20250402	123200	14085792	1914	1914	1914	1914	0
405	20250402	123100	14085792	1914	1914	1914	1914	0
406	20250402	123000	14085792	1914	1914	1914	1914	0
407	20250402	122900	14085792	1914	1914	1914	1914	0
408	20250402	122800	14085792	1914	1914	1914	1914	0
409	20250402	122700	14085792	1914	1914	1914	1914	0
410	20250402	122600	14085792	1914	1914	1914	1914	0
411	20250402	122500	14085792	1914	1914	1914	1914	0
412	20250402	122400	14085792	1914	1914	1914	1914	0
413	20250402	122300	14085792	1914	1914	1914	1914	40
414	20250402	122200	14009232	1917	1917	1917	1917	0
415	20250402	122100	14009232	1917	1917	1917	1917	1
416	20250402	122000	14007315	1914	1914	1914	1914	5
417	20250402	121900	13997745	1914	1914	1914	1914	1
418	20250402	121800	13995831	1914	1914	1914	1914	20
419	20250402	121700	13957551	1914	1914	1914	1914	90
420	20250402	121600	13785291	1917	1917	1917	1917	0
421	20250402	121500	13785291	1917	1917	1917	1917	0
422	20250402	121400	13785291	1917	1917	1917	1917	0
423	20250402	121300	13785291	1917	1917	1917	1917	0
424	20250402	121200	13785291	1917	1917	1917	1917	0
425	20250402	121100	13785291	1917	1917	1917	1917	0
426	20250402	121000	13785291	1917	1917	1917	1917	0
427	20250402	120900	13785291	1917	1917	1917	1917	0
428	20250402	120800	13785291	1917	1917	1917	1917	1
429	20250402	120700	13783374	1917	1917	1917	1917	0
430	20250402	120600	13783374	1917	1917	1917	1917	0
431	20250402	120500	13783374	1917	1917	1917	1917	0
432	20250402	120400	13783374	1917	1917	1917	1917	1
433	20250402	120300	13781457	1915	1915	1915	1915	0
434	20250402	120200	13781457	1915	1915	1915	1915	0
435	20250402	120100	13781457	1915	1915	1915	1915	0
436	20250402	120000	13781457	1915	1915	1915	1915	200
437	20250402	115900	13398457	1917	1917	1917	1917	0
438	20250402	115800	13398457	1917	1917	1917	1917	0
439	20250402	115700	13398457	1917	1917	1917	1917	0
440	20250402	115600	13398457	1917	1917	1917	1917	0
441	20250402	115500	13398457	1917	1917	1917	1917	0
442	20250402	115400	13398457	1917	1917	1917	1917	0
443	20250402	115300	13398457	1917	1917	1917	1917	0
444	20250402	115200	13398457	1917	1917	1917	1917	0
445	20250402	115100	13398457	1917	1917	1917	1917	0
446	20250402	115000	13398457	1917	1917	1917	1917	0
447	20250402	114900	13398457	1917	1917	1917	1917	0
448	20250402	114800	13398457	1917	1916	1917	1916	2
449	20250402	114700	13394624	1917	1917	1917	1917	1
450	20250402	114600	13392707	1917	1917	1917	1917	0
451	20250402	114500	13392707	1917	1917	1917	1917	0
452	20250402	114400	13392707	1917	1917	1917	1917	0
453	20250402	114300	13392707	1917	1917	1917	1917	0
454	20250402	114200	13392707	1917	1917	1917	1917	0
455	20250402	114100	13392707	1917	1917	1917	1917	1
456	20250402	114000	13390790	1917	1917	1917	1917	0
457	20250402	113900	13390790	1917	1917	1917	1917	0
458	20250402	113800	13390790	1917	1917	1917	1917	9
459	20250402	113700	13373537	1917	1917	1917	1917	0
460	20250402	113600	13373537	1917	1917	1917	1917	0
461	20250402	113500	13373537	1917	1917	1917	1917	0
462	20250402	113400	13373537	1917	1917	1917	1917	0
463	20250402	113300	13373537	1917	1917	1917	1917	2
464	20250402	113200	13369703	1916	1916	1916	1916	0
465	20250402	113100	13369703	1916	1916	1916	1916	0
466	20250402	113000	13369703	1916	1916	1916	1916	0
467	20250402	112900	13369703	1916	1916	1916	1916	0
468	20250402	112800	13369703	1916	1916	1916	1916	0
469	20250402	112700	13369703	1916	1916	1916	1916	89
470	20250402	112600	13199179	1916	1916	1916	1916	0
471	20250402	112500	13199179	1916	1916	1916	1916	0
472	20250402	112400	13199179	1916	1916	1916	1916	11
473	20250402	112300	13178103	1915	1915	1915	1915	0
474	20250402	112200	13178103	1915	1915	1915	1915	0
475	20250402	112100	13178103	1915	1915	1915	1915	0
476	20250402	112000	13178103	1915	1915	1915	1915	55
477	20250402	111900	13072778	1915	1915	1915	1915	0
478	20250402	111800	13072778	1915	1915	1915	1915	1
479	20250402	111700	13070863	1917	1917	1917	1917	0
480	20250402	111600	13070863	1917	1917	1917	1917	0
481	20250402	111500	13070863	1917	1917	1917	1917	0
482	20250402	111400	13070863	1917	1917	1917	1917	0
483	20250402	111300	13070863	1917	1917	1917	1917	0
484	20250402	111200	13070863	1917	1917	1917	1917	0
485	20250402	111100	13070863	1917	1917	1917	1917	0
486	20250402	111000	13070863	1917	1917	1917	1917	0
487	20250402	110900	13070863	1917	1917	1917	1917	0
488	20250402	110800	13070863	1917	1917	1917	1917	0
489	20250402	110700	13070863	1917	1917	1917	1917	0
490	20250402	110600	13070863	1917	1917	1917	1917	0
491	20250402	110500	13070863	1917	1917	1917	1917	1
492	20250402	110400	13068946	1915	1915	1915	1915	0
493	20250402	110300	13068946	1915	1915	1915	1915	0
494	20250402	110200	13068946	1915	1915	1915	1915	0
495	20250402	110100	13068946	1915	1915	1915	1915	0
496	20250402	110000	13068946	1915	1915	1915	1915	0
497	20250402	105900	13068946	1915	1915	1915	1915	0
498	20250402	105800	13068946	1915	1915	1915	1915	0
499	20250402	105700	13068946	1915	1915	1915	1915	0
500	20250402	105600	13068946	1915	1916	1916	1915	527
501	20250402	105500	12059577	1917	1917	1917	1917	0
502	20250402	105400	12059577	1917	1917	1917	1917	0
503	20250402	105300	12059577	1917	1917	1917	1917	0
504	20250402	105200	12059577	1917	1917	1917	1917	0
505	20250402	105100	12059577	1917	1917	1917	1917	0
506	20250402	105000	12059577	1917	1917	1917	1917	0
507	20250402	104900	12059577	1917	1917	1917	1917	0
508	20250402	104800	12059577	1917	1917	1917	1917	0
509	20250402	104700	12059577	1917	1917	1917	1917	0
510	20250402	104600	12059577	1917	1917	1917	1917	0
511	20250402	104500	12059577	1917	1917	1917	1917	0
512	20250402	104400	12059577	1917	1917	1917	1917	0
513	20250402	104300	12059577	1917	1917	1917	1917	0
514	20250402	104200	12059577	1917	1917	1917	1917	0
515	20250402	104100	12059577	1917	1917	1917	1917	0
516	20250402	104000	12059577	1917	1917	1917	1917	0
517	20250402	103900	12059577	1917	1917	1917	1917	1
518	20250402	103800	12057660	1917	1917	1917	1917	0
519	20250402	103700	12057660	1917	1917	1917	1917	0
520	20250402	103600	12057660	1917	1917	1917	1917	0
521	20250402	103500	12057660	1917	1917	1917	1917	0
522	20250402	103400	12057660	1917	1917	1917	1917	0
523	20250402	103300	12057660	1917	1917	1917	1917	0
524	20250402	103200	12057660	1917	1917	1917	1917	0
525	20250402	103100	12057660	1917	1917	1917	1917	0
526	20250402	103000	12057660	1917	1917	1917	1917	0
527	20250402	102900	12057660	1917	1917	1917	1917	0
528	20250402	102800	12057660	1917	1917	1917	1917	0
529	20250402	102700	12057660	1917	1917	1917	1917	0
530	20250402	102600	12057660	1917	1917	1917	1917	1
531	20250402	102500	12055743	1916	1916	1916	1916	0
532	20250402	102400	12055743	1916	1916	1916	1916	0
533	20250402	102300	12055743	1916	1916	1916	1916	0
534	20250402	102200	12055743	1916	1916	1916	1916	0
535	20250402	102100	12055743	1916	1916	1916	1916	41
536	20250402	102000	11977187	1916	1916	1916	1916	0
537	20250402	101900	11977187	1916	1916	1916	1916	0
538	20250402	101800	11977187	1916	1916	1916	1916	203
539	20250402	101700	11588239	1916	1916	1916	1916	0
540	20250402	101600	11588239	1916	1916	1916	1916	0
541	20250402	101500	11588239	1916	1916	1916	1916	417
542	20250402	101400	10789267	1917	1917	1917	1917	0
543	20250402	101300	10789267	1917	1917	1917	1917	0
544	20250402	101200	10789267	1917	1917	1917	1917	500
545	20250402	101100	9830767	1917	1917	1917	1917	0
546	20250402	101000	9830767	1917	1917	1917	1917	0
547	20250402	100900	9830767	1917	1917	1917	1917	0
548	20250402	100800	9830767	1917	1917	1917	1917	0
549	20250402	100700	9830767	1917	1917	1917	1917	0
550	20250402	100600	9830767	1917	1917	1917	1917	100
551	20250402	100500	9639067	1917	1917	1917	1917	0
552	20250402	100400	9639067	1917	1917	1917	1917	0
553	20250402	100300	9639067	1917	1917	1917	1917	2
554	20250402	100200	9635233	1916	1916	1916	1916	0
555	20250402	100100	9635233	1916	1916	1916	1916	2
556	20250402	100000	9631401	1916	1916	1916	1916	1
557	20250402	095900	9629485	1917	1917	1917	1917	0
558	20250402	095800	9629485	1917	1917	1917	1917	0
559	20250402	095700	9629485	1917	1917	1917	1917	0
560	20250402	095600	9629485	1917	1917	1917	1917	0
561	20250402	095500	9629485	1917	1917	1917	1917	0
562	20250402	095400	9629485	1917	1917	1917	1917	0
563	20250402	095300	9629485	1917	1917	1917	1917	0
564	20250402	095200	9629485	1917	1917	1917	1917	0
565	20250402	095100	9629485	1917	1917	1917	1917	10
566	20250402	095000	9610315	1917	1917	1917	1917	1
567	20250402	094900	9608398	1914	1916	1916	1914	2552
568	20250402	094800	4722050	1917	1917	1917	1917	0
569	20250402	094700	4722050	1917	1917	1917	1917	0
570	20250402	094600	4722050	1917	1917	1917	1917	0
571	20250402	094500	4722050	1917	1917	1917	1917	11
572	20250402	094400	4700963	1917	1917	1917	1917	2
573	20250402	094300	4697129	1917	1917	1917	1917	0
574	20250402	094200	4697129	1917	1917	1917	1917	326
575	20250402	094100	4072187	1917	1917	1917	1917	0
576	20250402	094000	4072187	1917	1917	1917	1917	0
577	20250402	093900	4072187	1917	1916	1917	1916	3
578	20250402	093800	4066437	1917	1917	1917	1917	0
579	20250402	093700	4066437	1917	1917	1917	1917	0
580	20250402	093600	4066437	1917	1917	1917	1917	0
581	20250402	093500	4066437	1917	1917	1917	1917	0
582	20250402	093400	4066437	1917	1917	1917	1917	0
583	20250402	093300	4066437	1917	1917	1917	1917	0
584	20250402	093200	4066437	1917	1915	1917	1915	101
585	20250402	093100	3873020	1917	1916	1917	1915	206
586	20250402	093000	3478298	1917	1917	1917	1917	0
587	20250402	092900	3478298	1917	1917	1917	1917	110
588	20250402	092800	3267428	1917	1917	1917	1917	20
589	20250402	092700	3229088	1917	1920	1920	1917	191
590	20250402	092600	2862611	1921	1921	1921	1921	0
591	20250402	092500	2862611	1921	1921	1921	1921	500
592	20250402	092400	1902111	1921	1923	1923	1917	309
593	20250402	092300	1308258	1917	1918	1918	1917	62
594	20250402	092200	1189371	1918	1919	1919	1918	109
595	20250402	092100	980299	1926	1926	1926	1926	1
596	20250402	092000	978373	1919	1920	1920	1919	54
597	20250402	091900	874702	1926	1926	1926	1926	0
598	20250402	091800	874702	1926	1926	1926	1926	0
599	20250402	091700	874702	1926	1926	1926	1926	1
600	20250402	091600	872776	1921	1921	1921	1921	0
601	20250402	091500	872776	1921	1921	1921	1921	0
602	20250402	091400	872776	1921	1921	1921	1921	0
603	20250402	091300	872776	1921	1921	1921	1921	0
604	20250402	091200	872776	1921	1921	1921	1921	0
605	20250402	091100	872776	1921	1924	1924	1921	7
606	20250402	091000	859320	1925	1924	1932	1924	9
607	20250402	090900	841972	1934	1922	1934	1920	45
608	20250402	090800	755513	1923	1924	1924	1923	16
609	20250402	090700	724744	1924	1927	1927	1924	171
610	20250402	090600	395314	1930	1930	1930	1930	37
611	20250402	090500	323904	1928	1928	1928	1928	0
612	20250402	090400	323904	1928	1928	1928	1928	5
613	20250402	090300	314264	1928	1928	1928	1928	0
614	20250402	090200	314264	1928	1928	1928	1928	0
615	20250402	090100	314264	1928	1928	1928	1928	0
616	20250402	090000	314264	1928	1928	1928	1928	163