KissMeData/050860/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191500	27330046	1886	1886	1886	1886	829
3	20250408	191400	27330046	1886	1886	1886	1886	0
4	20250408	191300	27330046	1886	1886	1886	1886	0
5	20250408	191200	27330046	1886	1886	1886	1886	0
6	20250408	191100	27330046	1886	1886	1886	1886	0
7	20250408	191000	27330046	1886	1886	1886	1886	0
8	20250408	190900	27330046	1886	1886	1886	1886	0
9	20250408	190800	27330046	1886	1886	1886	1886	0
10	20250408	190700	27330046	1886	1886	1886	1886	0
11	20250408	190600	27330046	1886	1886	1886	1886	0
12	20250408	190500	27330046	1886	1886	1886	1886	0
13	20250408	190400	27330046	1886	1886	1886	1886	0
14	20250408	190300	27330046	1886	1886	1886	1886	0
15	20250408	190200	27330046	1886	1886	1886	1886	0
16	20250408	190100	27330046	1886	1886	1886	1886	0
17	20250408	190000	27330046	1886	1886	1886	1886	0
18	20250408	185900	27330046	1886	1886	1886	1886	0
19	20250408	185800	27330046	1886	1886	1886	1886	0
20	20250408	185700	27330046	1886	1886	1886	1886	0
21	20250408	185600	27330046	1886	1886	1886	1886	0
22	20250408	185500	27330046	1886	1886	1886	1886	0
23	20250408	185400	27330046	1886	1886	1886	1886	0
24	20250408	185300	27330046	1886	1886	1886	1886	0
25	20250408	185200	27330046	1886	1886	1886	1886	0
26	20250408	185100	27330046	1886	1886	1886	1886	0
27	20250408	185000	27330046	1886	1886	1886	1886	0
28	20250408	184900	27330046	1886	1886	1886	1886	0
29	20250408	184800	27330046	1886	1886	1886	1886	0
30	20250408	184700	27330046	1886	1886	1886	1886	0
31	20250408	184600	27330046	1886	1886	1886	1886	0
32	20250408	184500	27330046	1886	1886	1886	1886	829
33	20250408	184400	27330046	1886	1886	1886	1886	0
34	20250408	184300	27330046	1886	1886	1886	1886	0
35	20250408	184200	27330046	1886	1886	1886	1886	0
36	20250408	184100	27330046	1886	1886	1886	1886	0
37	20250408	184000	27330046	1886	1886	1886	1886	0
38	20250408	183900	27330046	1886	1886	1886	1886	0
39	20250408	183800	27330046	1886	1886	1886	1886	0
40	20250408	183700	27330046	1886	1886	1886	1886	0
41	20250408	183600	27330046	1886	1886	1886	1886	0
42	20250408	183500	27330046	1886	1886	1886	1886	0
43	20250408	183400	27330046	1886	1886	1886	1886	0
44	20250408	183300	27330046	1886	1886	1886	1886	0
45	20250408	183200	27330046	1886	1886	1886	1886	0
46	20250408	183100	27330046	1886	1886	1886	1886	0
47	20250408	183000	27330046	1886	1886	1886	1886	0
48	20250408	182900	27330046	1886	1886	1886	1886	0
49	20250408	182800	27330046	1886	1886	1886	1886	0
50	20250408	182700	27330046	1886	1886	1886	1886	0
51	20250408	182600	27330046	1886	1886	1886	1886	0
52	20250408	182500	27330046	1886	1886	1886	1886	0
53	20250408	182400	27330046	1886	1886	1886	1886	0
54	20250408	182300	27330046	1886	1886	1886	1886	0
55	20250408	182200	27330046	1886	1886	1886	1886	0
56	20250408	182100	27330046	1886	1886	1886	1886	0
57	20250408	182000	27330046	1886	1886	1886	1886	0
58	20250408	181900	27330046	1886	1886	1886	1886	0
59	20250408	181800	27330046	1886	1886	1886	1886	0
60	20250408	181700	27330046	1886	1886	1886	1886	0
61	20250408	181600	27330046	1886	1886	1886	1886	0
62	20250408	181500	27330046	1886	1886	1886	1886	829
63	20250408	181400	27330046	1886	1886	1886	1886	0
64	20250408	181300	27330046	1886	1886	1886	1886	0
65	20250408	181200	27330046	1886	1886	1886	1886	0
66	20250408	181100	27330046	1886	1886	1886	1886	0
67	20250408	181000	27330046	1886	1886	1886	1886	0
68	20250408	180900	27330046	1886	1886	1886	1886	0
69	20250408	180800	27330046	1886	1886	1886	1886	0
70	20250408	180700	27330046	1886	1886	1886	1886	0
71	20250408	180600	27330046	1886	1886	1886	1886	0
72	20250408	180500	27330046	1886	1886	1886	1886	0
73	20250408	180400	27330046	1886	1886	1886	1886	0
74	20250408	180300	27330046	1886	1886	1886	1886	0
75	20250408	180200	27330046	1886	1886	1886	1886	0
76	20250408	180100	27330046	1886	1886	1886	1886	0
77	20250408	180000	27330046	1886	1886	1886	1886	0
78	20250408	175900	27330046	1886	1886	1886	1886	0
79	20250408	175800	27330046	1886	1886	1886	1886	0
80	20250408	175700	27330046	1886	1886	1886	1886	0
81	20250408	175600	27330046	1886	1886	1886	1886	0
82	20250408	175500	27330046	1886	1886	1886	1886	0
83	20250408	175400	27330046	1886	1886	1886	1886	0
84	20250408	175300	27330046	1886	1886	1886	1886	0
85	20250408	175200	27330046	1886	1886	1886	1886	0
86	20250408	175100	27330046	1886	1886	1886	1886	0
87	20250408	175000	27330046	1886	1886	1886	1886	0
88	20250408	174900	27330046	1886	1886	1886	1886	0
89	20250408	174800	27330046	1886	1886	1886	1886	0
90	20250408	174700	27330046	1886	1886	1886	1886	0
91	20250408	174600	27330046	1886	1886	1886	1886	0
92	20250408	174500	27330046	1886	1886	1886	1886	829
93	20250408	174400	27330046	1886	1886	1886	1886	0
94	20250408	174300	27330046	1886	1886	1886	1886	0
95	20250408	174200	27330046	1886	1886	1886	1886	0
96	20250408	174100	27330046	1886	1886	1886	1886	0
97	20250408	174000	27330046	1886	1886	1886	1886	0
98	20250408	173900	27330046	1886	1886	1886	1886	0
99	20250408	173800	27330046	1886	1886	1886	1886	0
100	20250408	173700	27330046	1886	1886	1886	1886	0
101	20250408	173600	27330046	1886	1886	1886	1886	0
102	20250408	173500	27330046	1886	1886	1886	1886	0
103	20250408	173400	27330046	1886	1886	1886	1886	0
104	20250408	173300	27330046	1886	1886	1886	1886	0
105	20250408	173200	27330046	1886	1886	1886	1886	0
106	20250408	173100	27330046	1886	1886	1886	1886	0
107	20250408	173000	27330046	1886	1886	1886	1886	0
108	20250408	172900	27330046	1886	1886	1886	1886	0
109	20250408	172800	27330046	1886	1886	1886	1886	0
110	20250408	172700	27330046	1886	1886	1886	1886	0
111	20250408	172600	27330046	1886	1886	1886	1886	0
112	20250408	172500	27330046	1886	1886	1886	1886	0
113	20250408	172400	27330046	1886	1886	1886	1886	0
114	20250408	172300	27330046	1886	1886	1886	1886	0
115	20250408	172200	27330046	1886	1886	1886	1886	0
116	20250408	172100	27330046	1886	1886	1886	1886	0
117	20250408	172000	27330046	1886	1886	1886	1886	0
118	20250408	171900	27330046	1886	1886	1886	1886	0
119	20250408	171800	27330046	1886	1886	1886	1886	0
120	20250408	171700	27330046	1886	1886	1886	1886	0
121	20250408	171600	27330046	1886	1886	1886	1886	0
122	20250408	171500	27330046	1886	1886	1886	1886	829
123	20250408	171400	27330046	1886	1886	1886	1886	0
124	20250408	171300	27330046	1886	1886	1886	1886	0
125	20250408	171200	27330046	1886	1886	1886	1886	0
126	20250408	171100	27330046	1886	1886	1886	1886	0
127	20250408	171000	27330046	1886	1886	1886	1886	0
128	20250408	170900	27330046	1886	1886	1886	1886	0
129	20250408	170800	27330046	1886	1886	1886	1886	0
130	20250408	170700	27330046	1886	1886	1886	1886	0
131	20250408	170600	27330046	1886	1886	1886	1886	0
132	20250408	170500	27330046	1886	1886	1886	1886	0
133	20250408	170400	27330046	1886	1886	1886	1886	0
134	20250408	170300	27330046	1886	1886	1886	1886	0
135	20250408	170200	27330046	1886	1886	1886	1886	0
136	20250408	170100	27330046	1886	1886	1886	1886	0
137	20250408	170000	27330046	1886	1886	1886	1886	0
138	20250408	165900	27330046	1886	1886	1886	1886	0
139	20250408	165800	27330046	1886	1886	1886	1886	0
140	20250408	165700	27330046	1886	1886	1886	1886	0
141	20250408	165600	27330046	1886	1886	1886	1886	0
142	20250408	165500	27330046	1886	1886	1886	1886	0
143	20250408	165400	27330046	1886	1886	1886	1886	0
144	20250408	165300	27330046	1886	1886	1886	1886	0
145	20250408	165200	27330046	1886	1886	1886	1886	0
146	20250408	165100	27330046	1886	1886	1886	1886	0
147	20250408	165000	27330046	1886	1886	1886	1886	0
148	20250408	164900	27330046	1886	1886	1886	1886	0
149	20250408	164800	27330046	1886	1886	1886	1886	0
150	20250408	164700	27330046	1886	1886	1886	1886	0
151	20250408	164600	27330046	1886	1886	1886	1886	0
152	20250408	164500	27330046	1886	1886	1886	1886	829
153	20250408	164400	27330046	1886	1886	1886	1886	0
154	20250408	164300	27330046	1886	1886	1886	1886	0
155	20250408	164200	27330046	1886	1886	1886	1886	0
156	20250408	164100	27330046	1886	1886	1886	1886	0
157	20250408	164000	27330046	1886	1886	1886	1886	0
158	20250408	163900	27330046	1886	1886	1886	1886	0
159	20250408	163800	27330046	1886	1886	1886	1886	0
160	20250408	163700	27330046	1886	1886	1886	1886	0
161	20250408	163600	27330046	1886	1886	1886	1886	0
162	20250408	163500	27330046	1886	1886	1886	1886	0
163	20250408	163400	27330046	1886	1886	1886	1886	0
164	20250408	163300	27330046	1886	1886	1886	1886	0
165	20250408	163200	27330046	1886	1886	1886	1886	0
166	20250408	163100	27330046	1886	1886	1886	1886	0
167	20250408	163000	27330046	1886	1886	1886	1886	0
168	20250408	162900	27330046	1886	1886	1886	1886	0
169	20250408	162800	27330046	1886	1886	1886	1886	0
170	20250408	162700	27330046	1886	1886	1886	1886	0
171	20250408	162600	27330046	1886	1886	1886	1886	0
172	20250408	162500	27330046	1886	1886	1886	1886	0
173	20250408	162400	27330046	1886	1886	1886	1886	0
174	20250408	162300	27330046	1886	1886	1886	1886	0
175	20250408	162200	27330046	1886	1886	1886	1886	0
176	20250408	162100	27330046	1886	1886	1886	1886	0
177	20250408	162000	27330046	1886	1886	1886	1886	0
178	20250408	161900	27330046	1886	1886	1886	1886	0
179	20250408	161800	27330046	1886	1886	1886	1886	0
180	20250408	161700	27330046	1886	1886	1886	1886	0
181	20250408	161600	27330046	1886	1886	1886	1886	0
182	20250408	161500	27330046	1886	1886	1886	1886	829
183	20250408	161400	27330046	1886	1886	1886	1886	0
184	20250408	161300	27330046	1886	1886	1886	1886	0
185	20250408	161200	27330046	1886	1886	1886	1886	0
186	20250408	161100	27330046	1886	1886	1886	1886	0
187	20250408	161000	27330046	1886	1886	1886	1886	0
188	20250408	160900	27330046	1886	1886	1886	1886	0
189	20250408	160800	27330046	1886	1886	1886	1886	0
190	20250408	160700	27330046	1886	1886	1886	1886	0
191	20250408	160600	27330046	1886	1886	1886	1886	0
192	20250408	160500	27330046	1886	1886	1886	1886	0
193	20250408	160400	27330046	1886	1886	1886	1886	0
194	20250408	160300	27330046	1886	1886	1886	1886	0
195	20250408	160200	27330046	1886	1886	1886	1886	0
196	20250408	160100	27330046	1886	1886	1886	1886	0
197	20250408	160000	27330046	1886	1886	1886	1886	0
198	20250408	155900	27330046	1886	1886	1886	1886	0
199	20250408	155800	27330046	1886	1886	1886	1886	0
200	20250408	155700	27330046	1886	1886	1886	1886	0
201	20250408	155600	27330046	1886	1886	1886	1886	0
202	20250408	155500	27330046	1886	1886	1886	1886	0
203	20250408	155400	27330046	1886	1886	1886	1886	0
204	20250408	155300	27330046	1886	1886	1886	1886	0
205	20250408	155200	27330046	1886	1886	1886	1886	0
206	20250408	155100	27330046	1886	1886	1886	1886	0
207	20250408	155000	27330046	1886	1886	1886	1886	0
208	20250408	154900	27330046	1886	1886	1886	1886	0
209	20250408	154800	27330046	1886	1886	1886	1886	0
210	20250408	154700	27330046	1886	1886	1886	1886	0
211	20250408	154600	27330046	1886	1886	1886	1886	0
212	20250408	154500	27330046	1886	1886	1886	1886	829
213	20250408	154400	27330046	1886	1886	1886	1886	0
214	20250408	154300	27330046	1886	1886	1886	1886	0
215	20250408	154200	27330046	1886	1886	1886	1886	0
216	20250408	154100	27330046	1886	1886	1886	1886	0
217	20250408	154000	27330046	1886	1886	1886	1886	0
218	20250408	153900	27330046	1886	1886	1886	1886	0
219	20250408	153800	27330046	1886	1886	1886	1886	0
220	20250408	153700	27330046	1886	1886	1886	1886	0
221	20250408	153600	27330046	1886	1886	1886	1886	0
222	20250408	153500	27330046	1886	1886	1886	1886	0
223	20250408	153400	27330046	1886	1886	1886	1886	0
224	20250408	153300	27330046	1886	1886	1886	1886	0
225	20250408	153200	27330046	1886	1886	1886	1886	0
226	20250408	153100	27330046	1886	1886	1886	1886	0
227	20250408	153000	27330046	1886	1886	1886	1886	829
228	20250408	152900	25766552	1888	1888	1888	1888	0
229	20250408	152800	25766552	1888	1888	1888	1888	0
230	20250408	152700	25766552	1888	1888	1888	1888	0
231	20250408	152600	25766552	1888	1888	1888	1888	0
232	20250408	152500	25766552	1888	1888	1888	1888	0
233	20250408	152400	25766552	1888	1888	1888	1888	0
234	20250408	152300	25766552	1888	1888	1888	1888	0
235	20250408	152200	25766552	1888	1888	1888	1888	0
236	20250408	152100	25766552	1888	1888	1888	1888	0
237	20250408	152000	25766552	1888	1888	1888	1888	0
238	20250408	151900	25766552	1888	1888	1888	1888	0
239	20250408	151800	25766552	1888	1888	1888	1888	0
240	20250408	151700	25766552	1888	1888	1888	1888	23
241	20250408	151600	25723128	1889	1889	1889	1889	0
242	20250408	151500	25723128	1889	1889	1889	1889	0
243	20250408	151400	25723128	1889	1888	1889	1888	50
244	20250408	151300	25628703	1877	1877	1877	1877	60
245	20250408	151200	25516083	1888	1888	1888	1888	1
246	20250408	151100	25514195	1877	1877	1877	1877	50
247	20250408	151000	25420345	1889	1889	1889	1889	0
248	20250408	150900	25420345	1889	1889	1889	1889	0
249	20250408	150800	25420345	1889	1889	1889	1889	0
250	20250408	150700	25420345	1889	1889	1889	1889	0
251	20250408	150600	25420345	1889	1889	1889	1889	0
252	20250408	150500	25420345	1889	1889	1889	1889	0
253	20250408	150400	25420345	1889	1889	1889	1889	0
254	20250408	150300	25420345	1889	1887	1889	1887	8
255	20250408	150200	25405247	1887	1886	1887	1886	100
256	20250408	150100	25216557	1887	1887	1887	1887	0
257	20250408	150000	25216557	1887	1887	1887	1887	0
258	20250408	145900	25216557	1887	1887	1887	1887	0
259	20250408	145800	25216557	1887	1887	1887	1887	0
260	20250408	145700	25216557	1887	1887	1887	1887	0
261	20250408	145600	25216557	1887	1887	1887	1887	0
262	20250408	145500	25216557	1887	1887	1887	1887	0
263	20250408	145400	25216557	1887	1879	1889	1877	4064
264	20250408	145300	17585434	1887	1880	1887	1878	823
265	20250408	145200	16038369	1881	1882	1882	1881	113
266	20250408	145100	15825716	1887	1882	1887	1882	9
267	20250408	145000	15808773	1889	1889	1889	1889	0
268	20250408	144900	15808773	1889	1889	1889	1889	0
269	20250408	144800	15808773	1889	1889	1889	1889	0
270	20250408	144700	15808773	1889	1889	1889	1889	0
271	20250408	144600	15808773	1889	1889	1889	1889	0
272	20250408	144500	15808773	1889	1889	1889	1889	0
273	20250408	144400	15808773	1889	1889	1889	1889	0
274	20250408	144300	15808773	1889	1889	1889	1889	1
275	20250408	144200	15806884	1883	1883	1883	1883	1
276	20250408	144100	15805001	1890	1890	1890	1890	0
277	20250408	144000	15805001	1890	1890	1890	1890	0
278	20250408	143900	15805001	1890	1890	1890	1890	0
279	20250408	143800	15805001	1890	1890	1890	1890	0
280	20250408	143700	15805001	1890	1890	1890	1890	0
281	20250408	143600	15805001	1890	1890	1890	1890	0
282	20250408	143500	15805001	1890	1890	1890	1890	0
283	20250408	143400	15805001	1890	1890	1890	1890	0
284	20250408	143300	15805001	1890	1890	1890	1890	0
285	20250408	143200	15805001	1890	1890	1890	1890	0
286	20250408	143100	15805001	1890	1890	1890	1890	0
287	20250408	143000	15805001	1890	1890	1890	1890	0
288	20250408	142900	15805001	1890	1890	1890	1890	0
289	20250408	142800	15805001	1890	1890	1890	1890	0
290	20250408	142700	15805001	1890	1890	1890	1890	0
291	20250408	142600	15805001	1890	1890	1890	1890	0
292	20250408	142500	15805001	1890	1890	1890	1890	0
293	20250408	142400	15805001	1890	1890	1890	1890	0
294	20250408	142300	15805001	1890	1890	1890	1890	0
295	20250408	142200	15805001	1890	1890	1890	1890	0
296	20250408	142100	15805001	1890	1890	1890	1890	0
297	20250408	142000	15805001	1890	1890	1890	1890	0
298	20250408	141900	15805001	1890	1890	1890	1890	0
299	20250408	141800	15805001	1890	1890	1890	1890	0
300	20250408	141700	15805001	1890	1890	1890	1890	0
301	20250408	141600	15805001	1890	1890	1890	1890	0
302	20250408	141500	15805001	1890	1890	1890	1890	0
303	20250408	141400	15805001	1890	1890	1890	1890	0
304	20250408	141300	15805001	1890	1890	1890	1890	0
305	20250408	141200	15805001	1890	1890	1890	1890	0
306	20250408	141100	15805001	1890	1890	1890	1890	0
307	20250408	141000	15805001	1890	1890	1890	1890	0
308	20250408	140900	15805001	1890	1885	1890	1884	227
309	20250408	140800	15377105	1891	1891	1891	1891	0
310	20250408	140700	15377105	1891	1891	1891	1891	0
311	20250408	140600	15377105	1891	1891	1891	1891	1
312	20250408	140500	15375214	1891	1891	1891	1891	0
313	20250408	140400	15375214	1891	1891	1891	1891	0
314	20250408	140300	15375214	1891	1891	1891	1891	0
315	20250408	140200	15375214	1891	1891	1891	1891	0
316	20250408	140100	15375214	1891	1891	1891	1891	0
317	20250408	140000	15375214	1891	1891	1891	1891	1
318	20250408	135900	15373323	1886	1886	1886	1886	1
319	20250408	135800	15371437	1891	1891	1891	1891	0
320	20250408	135700	15371437	1891	1891	1891	1891	0
321	20250408	135600	15371437	1891	1891	1891	1891	0
322	20250408	135500	15371437	1891	1891	1891	1891	0
323	20250408	135400	15371437	1891	1891	1891	1891	0
324	20250408	135300	15371437	1891	1891	1891	1891	0
325	20250408	135200	15371437	1891	1891	1891	1891	1
326	20250408	135100	15369546	1887	1887	1887	1887	0
327	20250408	135000	15369546	1887	1887	1887	1887	0
328	20250408	134900	15369546	1887	1888	1888	1887	3
329	20250408	134800	15363884	1891	1891	1891	1891	0
330	20250408	134700	15363884	1891	1891	1891	1891	0
331	20250408	134600	15363884	1891	1891	1891	1891	0
332	20250408	134500	15363884	1891	1891	1891	1891	0
333	20250408	134400	15363884	1891	1891	1891	1891	0
334	20250408	134300	15363884	1891	1891	1891	1891	0
335	20250408	134200	15363884	1891	1891	1891	1891	0
336	20250408	134100	15363884	1891	1891	1891	1891	0
337	20250408	134000	15363884	1891	1891	1891	1891	0
338	20250408	133900	15363884	1891	1891	1891	1891	0
339	20250408	133800	15363884	1891	1891	1891	1891	0
340	20250408	133700	15363884	1891	1888	1891	1888	36
341	20250408	133600	15295913	1888	1888	1888	1888	0
342	20250408	133500	15295913	1888	1888	1888	1888	1
343	20250408	133400	15294025	1890	1890	1890	1890	0
344	20250408	133300	15294025	1890	1890	1890	1890	64
345	20250408	133200	15173065	1890	1890	1890	1890	2
346	20250408	133100	15169285	1893	1893	1893	1893	0
347	20250408	133000	15169285	1893	1893	1893	1893	0
348	20250408	132900	15169285	1893	1893	1893	1893	0
349	20250408	132800	15169285	1893	1893	1893	1893	0
350	20250408	132700	15169285	1893	1893	1893	1893	0
351	20250408	132600	15169285	1893	1893	1893	1893	0
352	20250408	132500	15169285	1893	1893	1893	1893	0
353	20250408	132400	15169285	1893	1893	1893	1893	0
354	20250408	132300	15169285	1893	1893	1893	1893	0
355	20250408	132200	15169285	1893	1893	1893	1893	0
356	20250408	132100	15169285	1893	1893	1893	1893	0
357	20250408	132000	15169285	1893	1893	1893	1893	0
358	20250408	131900	15169285	1893	1893	1893	1893	0
359	20250408	131800	15169285	1893	1893	1893	1893	0
360	20250408	131700	15169285	1893	1893	1893	1893	0
361	20250408	131600	15169285	1893	1893	1893	1893	0
362	20250408	131500	15169285	1893	1893	1893	1893	0
363	20250408	131400	15169285	1893	1893	1893	1893	0
364	20250408	131300	15169285	1893	1893	1893	1893	0
365	20250408	131200	15169285	1893	1893	1893	1893	0
366	20250408	131100	15169285	1893	1893	1893	1893	0
367	20250408	131000	15169285	1893	1893	1893	1893	0
368	20250408	130900	15169285	1893	1893	1893	1893	0
369	20250408	130800	15169285	1893	1893	1893	1893	0
370	20250408	130700	15169285	1893	1893	1893	1893	0
371	20250408	130600	15169285	1893	1893	1893	1893	0
372	20250408	130500	15169285	1893	1893	1893	1893	0
373	20250408	130400	15169285	1893	1893	1893	1893	1
374	20250408	130300	15167392	1890	1890	1890	1890	2
375	20250408	130200	15163612	1893	1893	1893	1893	0
376	20250408	130100	15163612	1893	1893	1893	1893	0
377	20250408	130000	15163612	1893	1893	1893	1893	0
378	20250408	125900	15163612	1893	1893	1893	1893	0
379	20250408	125800	15163612	1893	1893	1893	1893	1
380	20250408	125700	15161719	1893	1893	1893	1893	0
381	20250408	125600	15161719	1893	1892	1893	1892	10
382	20250408	125500	15142798	1892	1892	1892	1892	0
383	20250408	125400	15142798	1892	1892	1892	1892	1
384	20250408	125300	15140906	1892	1892	1892	1892	140
385	20250408	125200	14876026	1893	1896	1898	1893	1884
386	20250408	125100	11309600	1898	1896	1898	1896	4
387	20250408	125000	11302012	1893	1893	1893	1893	290
388	20250408	124900	10753042	1892	1892	1892	1892	0
389	20250408	124800	10753042	1892	1892	1892	1892	0
390	20250408	124700	10753042	1892	1892	1892	1892	0
391	20250408	124600	10753042	1892	1892	1892	1892	0
392	20250408	124500	10753042	1892	1892	1892	1892	94
393	20250408	124400	10575194	1893	1893	1893	1893	1
394	20250408	124300	10573301	1894	1894	1894	1894	9
395	20250408	124200	10556255	1895	1895	1895	1895	1
396	20250408	124100	10554360	1895	1896	1896	1895	26
397	20250408	124000	10505089	1898	1898	1898	1898	0
398	20250408	123900	10505089	1898	1898	1898	1898	0
399	20250408	123800	10505089	1898	1898	1898	1898	0
400	20250408	123700	10505089	1898	1898	1898	1898	0
401	20250408	123600	10505089	1898	1898	1898	1898	0
402	20250408	123500	10505089	1898	1898	1898	1898	0
403	20250408	123400	10505089	1898	1898	1898	1898	0
404	20250408	123300	10505089	1898	1898	1898	1898	0
405	20250408	123200	10505089	1898	1898	1898	1898	0
406	20250408	123100	10505089	1898	1898	1898	1898	1
407	20250408	123000	10503191	1897	1897	1897	1897	1
408	20250408	122900	10501294	1898	1898	1898	1898	0
409	20250408	122800	10501294	1898	1898	1898	1898	0
410	20250408	122700	10501294	1898	1898	1898	1898	50
411	20250408	122600	10406394	1898	1898	1898	1898	0
412	20250408	122500	10406394	1898	1898	1898	1898	0
413	20250408	122400	10406394	1898	1898	1898	1898	0
414	20250408	122300	10406394	1898	1898	1898	1898	0
415	20250408	122200	10406394	1898	1898	1898	1898	0
416	20250408	122100	10406394	1898	1898	1898	1898	0
417	20250408	122000	10406394	1898	1898	1898	1898	0
418	20250408	121900	10406394	1898	1898	1898	1898	0
419	20250408	121800	10406394	1898	1898	1898	1898	0
420	20250408	121700	10406394	1898	1898	1898	1898	0
421	20250408	121600	10406394	1898	1898	1898	1898	0
422	20250408	121500	10406394	1898	1898	1898	1898	0
423	20250408	121400	10406394	1898	1898	1898	1898	3
424	20250408	121300	10400700	1898	1898	1898	1898	0
425	20250408	121200	10400700	1898	1898	1898	1898	0
426	20250408	121100	10400700	1898	1898	1898	1898	0
427	20250408	121000	10400700	1898	1898	1898	1898	0
428	20250408	120900	10400700	1898	1898	1898	1898	0
429	20250408	120800	10400700	1898	1898	1898	1898	0
430	20250408	120700	10400700	1898	1898	1898	1898	0
431	20250408	120600	10400700	1898	1898	1898	1898	0
432	20250408	120500	10400700	1898	1898	1898	1898	1
433	20250408	120400	10398802	1895	1895	1895	1895	1
434	20250408	120300	10396907	1898	1898	1898	1898	0
435	20250408	120200	10396907	1898	1898	1898	1898	0
436	20250408	120100	10396907	1898	1898	1898	1898	0
437	20250408	120000	10396907	1898	1898	1898	1898	0
438	20250408	115900	10396907	1898	1898	1898	1898	0
439	20250408	115800	10396907	1898	1898	1898	1898	0
440	20250408	115700	10396907	1898	1898	1898	1898	0
441	20250408	115600	10396907	1898	1898	1898	1898	0
442	20250408	115500	10396907	1898	1898	1898	1898	0
443	20250408	115400	10396907	1898	1898	1898	1898	0
444	20250408	115300	10396907	1898	1898	1898	1898	0
445	20250408	115200	10396907	1898	1898	1898	1898	0
446	20250408	115100	10396907	1898	1898	1898	1898	0
447	20250408	115000	10396907	1898	1898	1898	1898	0
448	20250408	114900	10396907	1898	1898	1898	1898	0
449	20250408	114800	10396907	1898	1898	1898	1898	0
450	20250408	114700	10396907	1898	1898	1898	1898	0
451	20250408	114600	10396907	1898	1898	1898	1898	0
452	20250408	114500	10396907	1898	1898	1898	1898	0
453	20250408	114400	10396907	1898	1898	1898	1898	0
454	20250408	114300	10396907	1898	1898	1898	1898	0
455	20250408	114200	10396907	1898	1898	1898	1898	3
456	20250408	114100	10391213	1898	1898	1898	1898	1
457	20250408	114000	10389315	1898	1898	1898	1898	0
458	20250408	113900	10389315	1898	1898	1898	1898	0
459	20250408	113800	10389315	1898	1898	1898	1898	0
460	20250408	113700	10389315	1898	1898	1898	1898	0
461	20250408	113600	10389315	1898	1898	1898	1898	0
462	20250408	113500	10389315	1898	1898	1898	1898	0
463	20250408	113400	10389315	1898	1898	1898	1898	0
464	20250408	113300	10389315	1898	1898	1898	1898	0
465	20250408	113200	10389315	1898	1898	1898	1898	0
466	20250408	113100	10389315	1898	1898	1898	1898	200
467	20250408	113000	10009715	1896	1896	1896	1896	1
468	20250408	112900	10007819	1900	1900	1900	1900	0
469	20250408	112800	10007819	1900	1900	1900	1900	0
470	20250408	112700	10007819	1900	1900	1900	1900	0
471	20250408	112600	10007819	1900	1900	1900	1900	0
472	20250408	112500	10007819	1900	1900	1900	1900	0
473	20250408	112400	10007819	1900	1900	1900	1900	0
474	20250408	112300	10007819	1900	1900	1900	1900	0
475	20250408	112200	10007819	1900	1900	1900	1900	0
476	20250408	112100	10007819	1900	1900	1900	1900	0
477	20250408	112000	10007819	1900	1900	1900	1900	0
478	20250408	111900	10007819	1900	1900	1900	1900	0
479	20250408	111800	10007819	1900	1900	1900	1900	0
480	20250408	111700	10007819	1900	1900	1900	1900	0
481	20250408	111600	10007819	1900	1900	1900	1900	0
482	20250408	111500	10007819	1900	1900	1900	1900	51
483	20250408	111400	9910919	1900	1900	1900	1900	0
484	20250408	111300	9910919	1900	1900	1900	1900	0
485	20250408	111200	9910919	1900	1900	1900	1900	0
486	20250408	111100	9910919	1900	1900	1900	1900	0
487	20250408	111000	9910919	1900	1900	1900	1900	0
488	20250408	110900	9910919	1900	1900	1900	1900	0
489	20250408	110800	9910919	1900	1900	1900	1900	0
490	20250408	110700	9910919	1900	1900	1900	1900	0
491	20250408	110600	9910919	1900	1900	1900	1900	0
492	20250408	110500	9910919	1900	1900	1900	1900	0
493	20250408	110400	9910919	1900	1900	1900	1900	0
494	20250408	110300	9910919	1900	1900	1900	1900	1
495	20250408	110200	9909019	1900	1900	1900	1900	1
496	20250408	110100	9907119	1897	1897	1897	1897	1
497	20250408	110000	9905222	1900	1900	1900	1900	0
498	20250408	105900	9905222	1900	1900	1900	1900	0
499	20250408	105800	9905222	1900	1900	1900	1900	0
500	20250408	105700	9905222	1900	1897	1900	1897	5
501	20250408	105600	9895727	1896	1896	1896	1896	548
502	20250408	105500	8856719	1898	1898	1898	1898	1
503	20250408	105400	8854821	1898	1898	1898	1898	0
504	20250408	105300	8854821	1898	1898	1898	1898	1
505	20250408	105200	8852923	1896	1896	1896	1896	0
506	20250408	105100	8852923	1896	1896	1896	1896	1
507	20250408	105000	8851027	1900	1900	1900	1900	0
508	20250408	104900	8851027	1900	1900	1900	1900	0
509	20250408	104800	8851027	1900	1900	1900	1900	0
510	20250408	104700	8851027	1900	1900	1900	1900	0
511	20250408	104600	8851027	1900	1900	1900	1900	0
512	20250408	104500	8851027	1900	1900	1900	1900	0
513	20250408	104400	8851027	1900	1900	1900	1900	0
514	20250408	104300	8851027	1900	1900	1900	1900	0
515	20250408	104200	8851027	1900	1900	1900	1900	0
516	20250408	104100	8851027	1900	1900	1900	1900	0
517	20250408	104000	8851027	1900	1900	1900	1900	0
518	20250408	103900	8851027	1900	1900	1900	1900	0
519	20250408	103800	8851027	1900	1900	1900	1900	0
520	20250408	103700	8851027	1900	1900	1900	1900	0
521	20250408	103600	8851027	1900	1900	1900	1900	0
522	20250408	103500	8851027	1900	1900	1900	1900	0
523	20250408	103400	8851027	1900	1900	1900	1900	510
524	20250408	103300	7882027	1900	1900	1900	1900	0
525	20250408	103200	7882027	1900	1895	1900	1895	201
526	20250408	103100	7501127	1895	1895	1895	1895	0
527	20250408	103000	7501127	1895	1887	1895	1887	898
528	20250408	102900	5806343	1887	1887	1887	1887	0
529	20250408	102800	5806343	1887	1887	1887	1887	0
530	20250408	102700	5806343	1887	1887	1887	1887	0
531	20250408	102600	5806343	1887	1887	1887	1887	0
532	20250408	102500	5806343	1887	1887	1887	1887	0
533	20250408	102400	5806343	1887	1887	1887	1887	0
534	20250408	102300	5806343	1887	1887	1887	1887	0
535	20250408	102200	5806343	1887	1887	1887	1887	0
536	20250408	102100	5806343	1887	1887	1887	1887	0
537	20250408	102000	5806343	1887	1887	1887	1887	0
538	20250408	101900	5806343	1887	1887	1887	1887	0
539	20250408	101800	5806343	1887	1887	1887	1887	0
540	20250408	101700	5806343	1887	1887	1887	1887	0
541	20250408	101600	5806343	1887	1887	1887	1887	1
542	20250408	101500	5804456	1887	1887	1887	1887	0
543	20250408	101400	5804456	1887	1887	1887	1887	0
544	20250408	101300	5804456	1887	1887	1887	1887	1
545	20250408	101200	5802569	1886	1886	1886	1886	0
546	20250408	101100	5802569	1886	1886	1886	1886	0
547	20250408	101000	5802569	1886	1886	1886	1886	10
548	20250408	100900	5783709	1886	1886	1886	1886	5
549	20250408	100800	5774279	1886	1886	1886	1886	0
550	20250408	100700	5774279	1886	1886	1886	1886	0
551	20250408	100600	5774279	1886	1884	1886	1884	725
552	20250408	100500	4408157	1884	1884	1884	1884	0
553	20250408	100400	4408157	1884	1884	1884	1884	0
554	20250408	100300	4408157	1884	1884	1884	1884	0
555	20250408	100200	4408157	1884	1884	1884	1884	26
556	20250408	100100	4359173	1883	1883	1883	1883	0
557	20250408	100000	4359173	1883	1883	1883	1883	2
558	20250408	095900	4355407	1884	1884	1884	1884	0
559	20250408	095800	4355407	1884	1884	1884	1884	0
560	20250408	095700	4355407	1884	1884	1884	1884	2
561	20250408	095600	4351639	1885	1885	1885	1885	0
562	20250408	095500	4351639	1885	1885	1885	1885	0
563	20250408	095400	4351639	1885	1885	1885	1885	0
564	20250408	095300	4351639	1885	1885	1885	1885	0
565	20250408	095200	4351639	1885	1885	1885	1885	0
566	20250408	095100	4351639	1885	1885	1885	1885	1
567	20250408	095000	4349754	1885	1885	1885	1885	0
568	20250408	094900	4349754	1885	1885	1885	1885	0
569	20250408	094800	4349754	1885	1885	1885	1885	0
570	20250408	094700	4349754	1885	1885	1885	1885	0
571	20250408	094600	4349754	1885	1885	1885	1885	0
572	20250408	094500	4349754	1885	1885	1885	1885	0
573	20250408	094400	4349754	1885	1885	1885	1885	1
574	20250408	094300	4347869	1884	1884	1884	1884	0
575	20250408	094200	4347869	1884	1884	1884	1884	0
576	20250408	094100	4347869	1884	1884	1884	1884	1
577	20250408	094000	4345985	1886	1886	1886	1886	0
578	20250408	093900	4345985	1886	1886	1886	1886	0
579	20250408	093800	4345985	1886	1886	1886	1886	0
580	20250408	093700	4345985	1886	1886	1886	1886	0
581	20250408	093600	4345985	1886	1886	1886	1886	0
582	20250408	093500	4345985	1886	1886	1886	1886	0
583	20250408	093400	4345985	1886	1886	1886	1886	0
584	20250408	093300	4345985	1886	1886	1886	1886	0
585	20250408	093200	4345985	1886	1886	1886	1886	100
586	20250408	093100	4157385	1886	1886	1886	1886	620
587	20250408	093000	2988065	1888	1888	1888	1888	0
588	20250408	092900	2988065	1888	1888	1888	1888	22
589	20250408	092800	2946529	1890	1890	1890	1890	0
590	20250408	092700	2946529	1890	1890	1890	1890	0
591	20250408	092600	2946529	1890	1890	1890	1890	0
592	20250408	092500	2946529	1890	1890	1890	1890	0
593	20250408	092400	2946529	1890	1890	1890	1890	0
594	20250408	092300	2946529	1890	1890	1890	1890	0
595	20250408	092200	2946529	1890	1890	1890	1890	0
596	20250408	092100	2946529	1890	1890	1890	1890	1
597	20250408	092000	2944639	1890	1890	1890	1890	1
598	20250408	091900	2942749	1890	1890	1890	1890	0
599	20250408	091800	2942749	1890	1890	1890	1890	0
600	20250408	091700	2942749	1890	1890	1890	1890	0
601	20250408	091600	2942749	1890	1890	1890	1890	0
602	20250408	091500	2942749	1890	1890	1890	1890	42
603	20250408	091400	2863369	1890	1887	1890	1887	479
604	20250408	091300	1958404	1890	1890	1890	1890	0
605	20250408	091200	1958404	1890	1890	1890	1890	0
606	20250408	091100	1958404	1890	1890	1890	1890	0
607	20250408	091000	1958404	1890	1890	1890	1890	0
608	20250408	090900	1958404	1890	1890	1890	1890	1
609	20250408	090800	1956514	1885	1885	1885	1885	548
610	20250408	090700	923534	1882	1882	1882	1882	0
611	20250408	090600	923534	1882	1882	1882	1882	0
612	20250408	090500	923534	1882	1882	1882	1882	0
613	20250408	090400	923534	1882	1884	1884	1882	88
614	20250408	090300	757770	1885	1885	1885	1885	20
615	20250408	090200	720070	1885	1885	1885	1885	0
616	20250408	090100	720070	1885	1885	1885	1885	0
617	20250408	090000	720070	1885	1885	1885	1885	382