KissMeData/354200/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210000	72614671	1673	1673	1673	1673	3245
3	20250408	205900	72614671	1673	1673	1673	1673	0
4	20250408	205800	72614671	1673	1673	1673	1673	0
5	20250408	205700	72614671	1673	1673	1673	1673	0
6	20250408	205600	72614671	1673	1673	1673	1673	0
7	20250408	205500	72614671	1673	1673	1673	1673	0
8	20250408	205400	72614671	1673	1673	1673	1673	0
9	20250408	205300	72614671	1673	1673	1673	1673	0
10	20250408	205200	72614671	1673	1673	1673	1673	0
11	20250408	205100	72614671	1673	1673	1673	1673	0
12	20250408	205000	72614671	1673	1673	1673	1673	0
13	20250408	204900	72614671	1673	1673	1673	1673	0
14	20250408	204800	72614671	1673	1673	1673	1673	0
15	20250408	204700	72614671	1673	1673	1673	1673	0
16	20250408	204600	72614671	1673	1673	1673	1673	0
17	20250408	204500	72614671	1673	1673	1673	1673	0
18	20250408	204400	72614671	1673	1673	1673	1673	0
19	20250408	204300	72614671	1673	1673	1673	1673	0
20	20250408	204200	72614671	1673	1673	1673	1673	0
21	20250408	204100	72614671	1673	1673	1673	1673	0
22	20250408	204000	72614671	1673	1673	1673	1673	0
23	20250408	203900	72614671	1673	1673	1673	1673	0
24	20250408	203800	72614671	1673	1673	1673	1673	0
25	20250408	203700	72614671	1673	1673	1673	1673	0
26	20250408	203600	72614671	1673	1673	1673	1673	0
27	20250408	203500	72614671	1673	1673	1673	1673	0
28	20250408	203400	72614671	1673	1673	1673	1673	0
29	20250408	203300	72614671	1673	1673	1673	1673	0
30	20250408	203200	72614671	1673	1673	1673	1673	0
31	20250408	203100	72614671	1673	1673	1673	1673	0
32	20250408	203000	72614671	1673	1673	1673	1673	3245
33	20250408	202900	72614671	1673	1673	1673	1673	0
34	20250408	202800	72614671	1673	1673	1673	1673	0
35	20250408	202700	72614671	1673	1673	1673	1673	0
36	20250408	202600	72614671	1673	1673	1673	1673	0
37	20250408	202500	72614671	1673	1673	1673	1673	0
38	20250408	202400	72614671	1673	1673	1673	1673	0
39	20250408	202300	72614671	1673	1673	1673	1673	0
40	20250408	202200	72614671	1673	1673	1673	1673	0
41	20250408	202100	72614671	1673	1673	1673	1673	0
42	20250408	202000	72614671	1673	1673	1673	1673	0
43	20250408	201900	72614671	1673	1673	1673	1673	0
44	20250408	201800	72614671	1673	1673	1673	1673	0
45	20250408	201700	72614671	1673	1673	1673	1673	0
46	20250408	201600	72614671	1673	1673	1673	1673	0
47	20250408	201500	72614671	1673	1673	1673	1673	0
48	20250408	201400	72614671	1673	1673	1673	1673	0
49	20250408	201300	72614671	1673	1673	1673	1673	0
50	20250408	201200	72614671	1673	1673	1673	1673	0
51	20250408	201100	72614671	1673	1673	1673	1673	0
52	20250408	201000	72614671	1673	1673	1673	1673	0
53	20250408	200900	72614671	1673	1673	1673	1673	0
54	20250408	200800	72614671	1673	1673	1673	1673	0
55	20250408	200700	72614671	1673	1673	1673	1673	0
56	20250408	200600	72614671	1673	1673	1673	1673	0
57	20250408	200500	72614671	1673	1673	1673	1673	0
58	20250408	200400	72614671	1673	1673	1673	1673	0
59	20250408	200300	72614671	1673	1673	1673	1673	0
60	20250408	200200	72614671	1673	1673	1673	1673	0
61	20250408	200100	72614671	1673	1673	1673	1673	0
62	20250408	200000	72614671	1673	1673	1673	1673	3245
63	20250408	195900	72614671	1673	1673	1673	1673	0
64	20250408	195800	72614671	1673	1673	1673	1673	0
65	20250408	195700	72614671	1673	1673	1673	1673	0
66	20250408	195600	72614671	1673	1673	1673	1673	0
67	20250408	195500	72614671	1673	1673	1673	1673	0
68	20250408	195400	72614671	1673	1673	1673	1673	0
69	20250408	195300	72614671	1673	1673	1673	1673	0
70	20250408	195200	72614671	1673	1673	1673	1673	0
71	20250408	195100	72614671	1673	1673	1673	1673	0
72	20250408	195000	72614671	1673	1673	1673	1673	0
73	20250408	194900	72614671	1673	1673	1673	1673	0
74	20250408	194800	72614671	1673	1673	1673	1673	0
75	20250408	194700	72614671	1673	1673	1673	1673	0
76	20250408	194600	72614671	1673	1673	1673	1673	0
77	20250408	194500	72614671	1673	1673	1673	1673	0
78	20250408	194400	72614671	1673	1673	1673	1673	0
79	20250408	194300	72614671	1673	1673	1673	1673	0
80	20250408	194200	72614671	1673	1673	1673	1673	0
81	20250408	194100	72614671	1673	1673	1673	1673	0
82	20250408	194000	72614671	1673	1673	1673	1673	0
83	20250408	193900	72614671	1673	1673	1673	1673	0
84	20250408	193800	72614671	1673	1673	1673	1673	0
85	20250408	193700	72614671	1673	1673	1673	1673	0
86	20250408	193600	72614671	1673	1673	1673	1673	0
87	20250408	193500	72614671	1673	1673	1673	1673	0
88	20250408	193400	72614671	1673	1673	1673	1673	0
89	20250408	193300	72614671	1673	1673	1673	1673	0
90	20250408	193200	72614671	1673	1673	1673	1673	0
91	20250408	193100	72614671	1673	1673	1673	1673	0
92	20250408	193000	72614671	1673	1673	1673	1673	3245
93	20250408	192900	72614671	1673	1673	1673	1673	0
94	20250408	192800	72614671	1673	1673	1673	1673	0
95	20250408	192700	72614671	1673	1673	1673	1673	0
96	20250408	192600	72614671	1673	1673	1673	1673	0
97	20250408	192500	72614671	1673	1673	1673	1673	0
98	20250408	192400	72614671	1673	1673	1673	1673	0
99	20250408	192300	72614671	1673	1673	1673	1673	0
100	20250408	192200	72614671	1673	1673	1673	1673	0
101	20250408	192100	72614671	1673	1673	1673	1673	0
102	20250408	192000	72614671	1673	1673	1673	1673	0
103	20250408	191900	72614671	1673	1673	1673	1673	0
104	20250408	191800	72614671	1673	1673	1673	1673	0
105	20250408	191700	72614671	1673	1673	1673	1673	0
106	20250408	191600	72614671	1673	1673	1673	1673	0
107	20250408	191500	72614671	1673	1673	1673	1673	0
108	20250408	191400	72614671	1673	1673	1673	1673	0
109	20250408	191300	72614671	1673	1673	1673	1673	0
110	20250408	191200	72614671	1673	1673	1673	1673	0
111	20250408	191100	72614671	1673	1673	1673	1673	0
112	20250408	191000	72614671	1673	1673	1673	1673	0
113	20250408	190900	72614671	1673	1673	1673	1673	0
114	20250408	190800	72614671	1673	1673	1673	1673	0
115	20250408	190700	72614671	1673	1673	1673	1673	0
116	20250408	190600	72614671	1673	1673	1673	1673	0
117	20250408	190500	72614671	1673	1673	1673	1673	0
118	20250408	190400	72614671	1673	1673	1673	1673	0
119	20250408	190300	72614671	1673	1673	1673	1673	0
120	20250408	190200	72614671	1673	1673	1673	1673	0
121	20250408	190100	72614671	1673	1673	1673	1673	0
122	20250408	190000	72614671	1673	1673	1673	1673	3245
123	20250408	185900	72614671	1673	1673	1673	1673	0
124	20250408	185800	72614671	1673	1673	1673	1673	0
125	20250408	185700	72614671	1673	1673	1673	1673	0
126	20250408	185600	72614671	1673	1673	1673	1673	0
127	20250408	185500	72614671	1673	1673	1673	1673	0
128	20250408	185400	72614671	1673	1673	1673	1673	0
129	20250408	185300	72614671	1673	1673	1673	1673	0
130	20250408	185200	72614671	1673	1673	1673	1673	0
131	20250408	185100	72614671	1673	1673	1673	1673	0
132	20250408	185000	72614671	1673	1673	1673	1673	0
133	20250408	184900	72614671	1673	1673	1673	1673	0
134	20250408	184800	72614671	1673	1673	1673	1673	0
135	20250408	184700	72614671	1673	1673	1673	1673	0
136	20250408	184600	72614671	1673	1673	1673	1673	0
137	20250408	184500	72614671	1673	1673	1673	1673	0
138	20250408	184400	72614671	1673	1673	1673	1673	0
139	20250408	184300	72614671	1673	1673	1673	1673	0
140	20250408	184200	72614671	1673	1673	1673	1673	0
141	20250408	184100	72614671	1673	1673	1673	1673	0
142	20250408	184000	72614671	1673	1673	1673	1673	0
143	20250408	183900	72614671	1673	1673	1673	1673	0
144	20250408	183800	72614671	1673	1673	1673	1673	0
145	20250408	183700	72614671	1673	1673	1673	1673	0
146	20250408	183600	72614671	1673	1673	1673	1673	0
147	20250408	183500	72614671	1673	1673	1673	1673	0
148	20250408	183400	72614671	1673	1673	1673	1673	0
149	20250408	183300	72614671	1673	1673	1673	1673	0
150	20250408	183200	72614671	1673	1673	1673	1673	0
151	20250408	183100	72614671	1673	1673	1673	1673	0
152	20250408	183000	72614671	1673	1673	1673	1673	3245
153	20250408	182900	72614671	1673	1673	1673	1673	0
154	20250408	182800	72614671	1673	1673	1673	1673	0
155	20250408	182700	72614671	1673	1673	1673	1673	0
156	20250408	182600	72614671	1673	1673	1673	1673	0
157	20250408	182500	72614671	1673	1673	1673	1673	0
158	20250408	182400	72614671	1673	1673	1673	1673	0
159	20250408	182300	72614671	1673	1673	1673	1673	0
160	20250408	182200	72614671	1673	1673	1673	1673	0
161	20250408	182100	72614671	1673	1673	1673	1673	0
162	20250408	182000	72614671	1673	1673	1673	1673	0
163	20250408	181900	72614671	1673	1673	1673	1673	0
164	20250408	181800	72614671	1673	1673	1673	1673	0
165	20250408	181700	72614671	1673	1673	1673	1673	0
166	20250408	181600	72614671	1673	1673	1673	1673	0
167	20250408	181500	72614671	1673	1673	1673	1673	0
168	20250408	181400	72614671	1673	1673	1673	1673	0
169	20250408	181300	72614671	1673	1673	1673	1673	0
170	20250408	181200	72614671	1673	1673	1673	1673	0
171	20250408	181100	72614671	1673	1673	1673	1673	0
172	20250408	181000	72614671	1673	1673	1673	1673	0
173	20250408	180900	72614671	1673	1673	1673	1673	0
174	20250408	180800	72614671	1673	1673	1673	1673	0
175	20250408	180700	72614671	1673	1673	1673	1673	0
176	20250408	180600	72614671	1673	1673	1673	1673	0
177	20250408	180500	72614671	1673	1673	1673	1673	0
178	20250408	180400	72614671	1673	1673	1673	1673	0
179	20250408	180300	72614671	1673	1673	1673	1673	0
180	20250408	180200	72614671	1673	1673	1673	1673	0
181	20250408	180100	72614671	1673	1673	1673	1673	0
182	20250408	180000	72614671	1673	1673	1673	1673	3245
183	20250408	175900	72614671	1673	1673	1673	1673	0
184	20250408	175800	72614671	1673	1673	1673	1673	0
185	20250408	175700	72614671	1673	1673	1673	1673	0
186	20250408	175600	72614671	1673	1673	1673	1673	0
187	20250408	175500	72614671	1673	1673	1673	1673	0
188	20250408	175400	72614671	1673	1673	1673	1673	0
189	20250408	175300	72614671	1673	1673	1673	1673	0
190	20250408	175200	72614671	1673	1673	1673	1673	0
191	20250408	175100	72614671	1673	1673	1673	1673	0
192	20250408	175000	72614671	1673	1673	1673	1673	0
193	20250408	174900	72614671	1673	1673	1673	1673	0
194	20250408	174800	72614671	1673	1673	1673	1673	0
195	20250408	174700	72614671	1673	1673	1673	1673	0
196	20250408	174600	72614671	1673	1673	1673	1673	0
197	20250408	174500	72614671	1673	1673	1673	1673	0
198	20250408	174400	72614671	1673	1673	1673	1673	0
199	20250408	174300	72614671	1673	1673	1673	1673	0
200	20250408	174200	72614671	1673	1673	1673	1673	0
201	20250408	174100	72614671	1673	1673	1673	1673	0
202	20250408	174000	72614671	1673	1673	1673	1673	0
203	20250408	173900	72614671	1673	1673	1673	1673	0
204	20250408	173800	72614671	1673	1673	1673	1673	0
205	20250408	173700	72614671	1673	1673	1673	1673	0
206	20250408	173600	72614671	1673	1673	1673	1673	0
207	20250408	173500	72614671	1673	1673	1673	1673	0
208	20250408	173400	72614671	1673	1673	1673	1673	0
209	20250408	173300	72614671	1673	1673	1673	1673	0
210	20250408	173200	72614671	1673	1673	1673	1673	0
211	20250408	173100	72614671	1673	1673	1673	1673	0
212	20250408	173000	72614671	1673	1673	1673	1673	3245
213	20250408	172900	72614671	1673	1673	1673	1673	0
214	20250408	172800	72614671	1673	1673	1673	1673	0
215	20250408	172700	72614671	1673	1673	1673	1673	0
216	20250408	172600	72614671	1673	1673	1673	1673	0
217	20250408	172500	72614671	1673	1673	1673	1673	0
218	20250408	172400	72614671	1673	1673	1673	1673	0
219	20250408	172300	72614671	1673	1673	1673	1673	0
220	20250408	172200	72614671	1673	1673	1673	1673	0
221	20250408	172100	72614671	1673	1673	1673	1673	0
222	20250408	172000	72614671	1673	1673	1673	1673	0
223	20250408	171900	72614671	1673	1673	1673	1673	0
224	20250408	171800	72614671	1673	1673	1673	1673	0
225	20250408	171700	72614671	1673	1673	1673	1673	0
226	20250408	171600	72614671	1673	1673	1673	1673	0
227	20250408	171500	72614671	1673	1673	1673	1673	0
228	20250408	171400	72614671	1673	1673	1673	1673	0
229	20250408	171300	72614671	1673	1673	1673	1673	0
230	20250408	171200	72614671	1673	1673	1673	1673	0
231	20250408	171100	72614671	1673	1673	1673	1673	0
232	20250408	171000	72614671	1673	1673	1673	1673	0
233	20250408	170900	72614671	1673	1673	1673	1673	0
234	20250408	170800	72614671	1673	1673	1673	1673	0
235	20250408	170700	72614671	1673	1673	1673	1673	0
236	20250408	170600	72614671	1673	1673	1673	1673	0
237	20250408	170500	72614671	1673	1673	1673	1673	0
238	20250408	170400	72614671	1673	1673	1673	1673	0
239	20250408	170300	72614671	1673	1673	1673	1673	0
240	20250408	170200	72614671	1673	1673	1673	1673	0
241	20250408	170100	72614671	1673	1673	1673	1673	0
242	20250408	170000	72614671	1673	1673	1673	1673	3245
243	20250408	165900	72614671	1673	1673	1673	1673	0
244	20250408	165800	72614671	1673	1673	1673	1673	0
245	20250408	165700	72614671	1673	1673	1673	1673	0
246	20250408	165600	72614671	1673	1673	1673	1673	0
247	20250408	165500	72614671	1673	1673	1673	1673	0
248	20250408	165400	72614671	1673	1673	1673	1673	0
249	20250408	165300	72614671	1673	1673	1673	1673	0
250	20250408	165200	72614671	1673	1673	1673	1673	0
251	20250408	165100	72614671	1673	1673	1673	1673	0
252	20250408	165000	72614671	1673	1673	1673	1673	0
253	20250408	164900	72614671	1673	1673	1673	1673	0
254	20250408	164800	72614671	1673	1673	1673	1673	0
255	20250408	164700	72614671	1673	1673	1673	1673	0
256	20250408	164600	72614671	1673	1673	1673	1673	0
257	20250408	164500	72614671	1673	1673	1673	1673	0
258	20250408	164400	72614671	1673	1673	1673	1673	0
259	20250408	164300	72614671	1673	1673	1673	1673	0
260	20250408	164200	72614671	1673	1673	1673	1673	0
261	20250408	164100	72614671	1673	1673	1673	1673	0
262	20250408	164000	72614671	1673	1673	1673	1673	0
263	20250408	163900	72614671	1673	1673	1673	1673	0
264	20250408	163800	72614671	1673	1673	1673	1673	0
265	20250408	163700	72614671	1673	1673	1673	1673	0
266	20250408	163600	72614671	1673	1673	1673	1673	0
267	20250408	163500	72614671	1673	1673	1673	1673	0
268	20250408	163400	72614671	1673	1673	1673	1673	0
269	20250408	163300	72614671	1673	1673	1673	1673	0
270	20250408	163200	72614671	1673	1673	1673	1673	0
271	20250408	163100	72614671	1673	1673	1673	1673	0
272	20250408	163000	72614671	1673	1673	1673	1673	3245
273	20250408	162900	72614671	1673	1673	1673	1673	0
274	20250408	162800	72614671	1673	1673	1673	1673	0
275	20250408	162700	72614671	1673	1673	1673	1673	0
276	20250408	162600	72614671	1673	1673	1673	1673	0
277	20250408	162500	72614671	1673	1673	1673	1673	0
278	20250408	162400	72614671	1673	1673	1673	1673	0
279	20250408	162300	72614671	1673	1673	1673	1673	0
280	20250408	162200	72614671	1673	1673	1673	1673	0
281	20250408	162100	72614671	1673	1673	1673	1673	0
282	20250408	162000	72614671	1673	1673	1673	1673	0
283	20250408	161900	72614671	1673	1673	1673	1673	0
284	20250408	161800	72614671	1673	1673	1673	1673	0
285	20250408	161700	72614671	1673	1673	1673	1673	0
286	20250408	161600	72614671	1673	1673	1673	1673	0
287	20250408	161500	72614671	1673	1673	1673	1673	0
288	20250408	161400	72614671	1673	1673	1673	1673	0
289	20250408	161300	72614671	1673	1673	1673	1673	0
290	20250408	161200	72614671	1673	1673	1673	1673	0
291	20250408	161100	72614671	1673	1673	1673	1673	0
292	20250408	161000	72614671	1673	1673	1673	1673	0
293	20250408	160900	72614671	1673	1673	1673	1673	0
294	20250408	160800	72614671	1673	1673	1673	1673	0
295	20250408	160700	72614671	1673	1673	1673	1673	0
296	20250408	160600	72614671	1673	1673	1673	1673	0
297	20250408	160500	72614671	1673	1673	1673	1673	0
298	20250408	160400	72614671	1673	1673	1673	1673	0
299	20250408	160300	72614671	1673	1673	1673	1673	0
300	20250408	160200	72614671	1673	1673	1673	1673	0
301	20250408	160100	72614671	1673	1673	1673	1673	0
302	20250408	160000	72614671	1673	1673	1673	1673	3245
303	20250408	155900	72614671	1673	1673	1673	1673	0
304	20250408	155800	72614671	1673	1673	1673	1673	0
305	20250408	155700	72614671	1673	1673	1673	1673	0
306	20250408	155600	72614671	1673	1673	1673	1673	0
307	20250408	155500	72614671	1673	1673	1673	1673	0
308	20250408	155400	72614671	1673	1673	1673	1673	0
309	20250408	155300	72614671	1673	1673	1673	1673	0
310	20250408	155200	72614671	1673	1673	1673	1673	0
311	20250408	155100	72614671	1673	1673	1673	1673	0
312	20250408	155000	72614671	1673	1673	1673	1673	0
313	20250408	154900	72614671	1673	1673	1673	1673	0
314	20250408	154800	72614671	1673	1673	1673	1673	0
315	20250408	154700	72614671	1673	1673	1673	1673	0
316	20250408	154600	72614671	1673	1673	1673	1673	0
317	20250408	154500	72614671	1673	1673	1673	1673	0
318	20250408	154400	72614671	1673	1673	1673	1673	0
319	20250408	154300	72614671	1673	1673	1673	1673	0
320	20250408	154200	72614671	1673	1673	1673	1673	0
321	20250408	154100	72614671	1673	1673	1673	1673	0
322	20250408	154000	72614671	1673	1673	1673	1673	0
323	20250408	153900	72614671	1673	1673	1673	1673	0
324	20250408	153800	72614671	1673	1673	1673	1673	0
325	20250408	153700	72614671	1673	1673	1673	1673	0
326	20250408	153600	72614671	1673	1673	1673	1673	0
327	20250408	153500	72614671	1673	1673	1673	1673	0
328	20250408	153400	72614671	1673	1673	1673	1673	0
329	20250408	153300	72614671	1673	1673	1673	1673	0
330	20250408	153200	72614671	1673	1673	1673	1673	0
331	20250408	153100	72614671	1673	1673	1673	1673	0
332	20250408	153000	72614671	1673	1673	1673	1673	6490
333	20250408	152900	67185786	1674	1674	1674	1674	0
334	20250408	152800	67185786	1674	1674	1674	1674	0
335	20250408	152700	67185786	1674	1674	1674	1674	0
336	20250408	152600	67185786	1674	1674	1674	1674	0
337	20250408	152500	67185786	1674	1674	1674	1674	0
338	20250408	152400	67185786	1674	1674	1674	1674	0
339	20250408	152300	67185786	1674	1674	1674	1674	0
340	20250408	152200	67185786	1674	1674	1674	1674	0
341	20250408	152100	67185786	1674	1674	1674	1674	0
342	20250408	152000	67185786	1674	1674	1674	1674	0
343	20250408	151900	67185786	1674	1674	1674	1674	0
344	20250408	151800	67185786	1674	1674	1674	1674	0
345	20250408	151700	67185786	1674	1674	1674	1674	0
346	20250408	151600	67185786	1674	1674	1674	1674	0
347	20250408	151500	67185786	1674	1674	1674	1674	23
348	20250408	151400	67147284	1674	1674	1674	1674	0
349	20250408	151300	67147284	1674	1674	1674	1674	1
350	20250408	151200	67145610	1666	1666	1675	1666	110
351	20250408	151100	66962301	1666	1666	1666	1666	33
352	20250408	151000	66907323	1675	1675	1675	1675	0
353	20250408	150900	66907323	1675	1675	1675	1675	0
354	20250408	150800	66907323	1675	1674	1675	1674	37
355	20250408	150700	66845382	1674	1674	1674	1674	3
356	20250408	150600	66840360	1666	1666	1666	1666	100
357	20250408	150500	66673760	1674	1666	1674	1666	23
358	20250408	150400	66635418	1666	1670	1675	1666	233
359	20250408	150300	66245767	1674	1674	1674	1674	58
360	20250408	150200	66148675	1674	1674	1674	1674	0
361	20250408	150100	66148675	1674	1674	1674	1674	0
362	20250408	150000	66148675	1674	1674	1674	1674	0
363	20250408	145900	66148675	1674	1674	1674	1674	0
364	20250408	145800	66148675	1674	1674	1674	1674	0
365	20250408	145700	66148675	1674	1674	1674	1674	0
366	20250408	145600	66148675	1674	1674	1674	1674	0
367	20250408	145500	66148675	1674	1672	1674	1672	456
368	20250408	145400	65385573	1666	1667	1667	1666	600
369	20250408	145300	64385435	1672	1672	1672	1672	160
370	20250408	145200	64117915	1672	1672	1672	1672	100
371	20250408	145100	63950715	1672	1672	1672	1672	300
372	20250408	145000	63449115	1671	1671	1671	1671	0
373	20250408	144900	63449115	1671	1671	1671	1671	0
374	20250408	144800	63449115	1671	1671	1671	1671	1000
375	20250408	144700	61778115	1670	1670	1670	1670	0
376	20250408	144600	61778115	1670	1670	1670	1670	0
377	20250408	144500	61778115	1670	1670	1670	1670	0
378	20250408	144400	61778115	1670	1670	1670	1670	0
379	20250408	144300	61778115	1670	1670	1670	1670	0
380	20250408	144200	61778115	1670	1670	1670	1670	0
381	20250408	144100	61778115	1670	1670	1670	1670	0
382	20250408	144000	61778115	1670	1670	1670	1670	400
383	20250408	143900	61110115	1665	1666	1666	1665	100
384	20250408	143800	60943551	1670	1670	1670	1670	200
385	20250408	143700	60609551	1669	1669	1669	1669	0
386	20250408	143600	60609551	1669	1669	1669	1669	0
387	20250408	143500	60609551	1669	1669	1669	1669	588
388	20250408	143400	59628179	1669	1669	1669	1669	0
389	20250408	143300	59628179	1669	1669	1669	1669	33
390	20250408	143200	59573102	1668	1668	1668	1668	0
391	20250408	143100	59573102	1668	1668	1668	1668	0
392	20250408	143000	59573102	1668	1668	1668	1668	16
393	20250408	142900	59546414	1669	1669	1669	1669	0
394	20250408	142800	59546414	1669	1669	1669	1669	0
395	20250408	142700	59546414	1669	1669	1669	1669	0
396	20250408	142600	59546414	1669	1669	1669	1669	0
397	20250408	142500	59546414	1669	1669	1669	1669	193
398	20250408	142400	59224297	1669	1669	1669	1669	0
399	20250408	142300	59224297	1669	1669	1669	1669	0
400	20250408	142200	59224297	1669	1669	1669	1669	0
401	20250408	142100	59224297	1669	1669	1669	1669	0
402	20250408	142000	59224297	1669	1669	1669	1669	0
403	20250408	141900	59224297	1669	1669	1669	1669	0
404	20250408	141800	59224297	1669	1669	1669	1669	100
405	20250408	141700	59057397	1674	1674	1674	1674	0
406	20250408	141600	59057397	1674	1674	1674	1674	0
407	20250408	141500	59057397	1674	1674	1674	1674	0
408	20250408	141400	59057397	1674	1674	1674	1674	0
409	20250408	141300	59057397	1674	1674	1674	1674	0
410	20250408	141200	59057397	1674	1674	1674	1674	0
411	20250408	141100	59057397	1674	1674	1674	1674	0
412	20250408	141000	59057397	1674	1674	1674	1674	0
413	20250408	140900	59057397	1674	1674	1674	1674	56
414	20250408	140800	58963653	1674	1674	1674	1674	0
415	20250408	140700	58963653	1674	1674	1674	1674	0
416	20250408	140600	58963653	1674	1674	1674	1674	40
417	20250408	140500	58896693	1674	1673	1674	1673	17
418	20250408	140400	58868242	1674	1674	1674	1674	7
419	20250408	140300	58856524	1674	1674	1674	1674	0
420	20250408	140200	58856524	1674	1674	1674	1674	0
421	20250408	140100	58856524	1674	1674	1674	1674	22
422	20250408	140000	58819696	1668	1668	1668	1668	0
423	20250408	135900	58819696	1668	1668	1668	1668	0
424	20250408	135800	58819696	1668	1668	1668	1668	164
425	20250408	135700	58546144	1668	1668	1668	1668	0
426	20250408	135600	58546144	1668	1668	1668	1668	0
427	20250408	135500	58546144	1668	1668	1668	1668	0
428	20250408	135400	58546144	1668	1668	1668	1668	0
429	20250408	135300	58546144	1668	1668	1668	1668	0
430	20250408	135200	58546144	1668	1668	1668	1668	239
431	20250408	135100	58147492	1668	1668	1668	1668	0
432	20250408	135000	58147492	1668	1668	1668	1668	0
433	20250408	134900	58147492	1668	1668	1668	1668	0
434	20250408	134800	58147492	1668	1668	1668	1668	261
435	20250408	134700	57712144	1668	1668	1668	1668	0
436	20250408	134600	57712144	1668	1669	1669	1668	52
437	20250408	134500	57625398	1674	1674	1674	1674	2
438	20250408	134400	57622050	1674	1674	1674	1674	0
439	20250408	134300	57622050	1674	1674	1674	1674	1
440	20250408	134200	57620376	1672	1672	1672	1672	0
441	20250408	134100	57620376	1672	1672	1672	1672	0
442	20250408	134000	57620376	1672	1672	1672	1672	0
443	20250408	133900	57620376	1672	1672	1672	1672	9
444	20250408	133800	57605328	1668	1668	1668	1668	0
445	20250408	133700	57605328	1668	1668	1668	1668	50
446	20250408	133600	57521928	1668	1668	1668	1668	250
447	20250408	133500	57104928	1668	1668	1668	1668	0
448	20250408	133400	57104928	1668	1668	1668	1668	448
449	20250408	133300	56357664	1668	1668	1668	1668	0
450	20250408	133200	56357664	1668	1668	1668	1668	10
451	20250408	133100	56340984	1667	1667	1667	1667	268
452	20250408	133000	55894228	1667	1666	1667	1666	11
453	20250408	132900	55875901	1666	1666	1666	1666	1
454	20250408	132800	55874235	1667	1667	1667	1667	147
455	20250408	132700	55629186	1667	1667	1667	1667	50
456	20250408	132600	55545836	1672	1672	1672	1672	0
457	20250408	132500	55545836	1672	1672	1672	1672	0
458	20250408	132400	55545836	1672	1672	1672	1672	0
459	20250408	132300	55545836	1672	1672	1672	1672	0
460	20250408	132200	55545836	1672	1672	1672	1672	0
461	20250408	132100	55545836	1672	1672	1672	1672	1000
462	20250408	132000	53873836	1673	1673	1673	1673	0
463	20250408	131900	53873836	1673	1673	1673	1673	0
464	20250408	131800	53873836	1673	1673	1673	1673	0
465	20250408	131700	53873836	1673	1673	1673	1673	0
466	20250408	131600	53873836	1673	1673	1673	1673	0
467	20250408	131500	53873836	1673	1672	1673	1672	374
468	20250408	131400	53248188	1672	1672	1672	1672	31
469	20250408	131300	53196356	1672	1672	1673	1672	154
470	20250408	131200	52938829	1672	1671	1672	1671	4
471	20250408	131100	52932142	1666	1666	1666	1666	0
472	20250408	131000	52932142	1666	1666	1666	1666	0
473	20250408	130900	52932142	1666	1666	1666	1666	0
474	20250408	130800	52932142	1666	1666	1666	1666	0
475	20250408	130700	52932142	1666	1666	1666	1666	0
476	20250408	130600	52932142	1666	1666	1666	1666	0
477	20250408	130500	52932142	1666	1666	1666	1666	0
478	20250408	130400	52932142	1666	1666	1666	1666	0
479	20250408	130300	52932142	1666	1666	1666	1666	0
480	20250408	130200	52932142	1666	1666	1666	1666	438
481	20250408	130100	52202434	1665	1665	1665	1665	6
482	20250408	130000	52192444	1665	1665	1665	1665	0
483	20250408	125900	52192444	1665	1665	1665	1665	110
484	20250408	125800	52009294	1663	1663	1663	1663	0
485	20250408	125700	52009294	1663	1663	1663	1663	0
486	20250408	125600	52009294	1663	1663	1663	1663	0
487	20250408	125500	52009294	1663	1663	1663	1663	0
488	20250408	125400	52009294	1663	1663	1663	1663	0
489	20250408	125300	52009294	1663	1663	1663	1663	0
490	20250408	125200	52009294	1663	1663	1663	1663	0
491	20250408	125100	52009294	1663	1663	1663	1663	0
492	20250408	125000	52009294	1663	1663	1663	1663	0
493	20250408	124900	52009294	1663	1663	1663	1663	0
494	20250408	124800	52009294	1663	1663	1663	1663	0
495	20250408	124700	52009294	1663	1663	1663	1663	0
496	20250408	124600	52009294	1663	1663	1663	1663	0
497	20250408	124500	52009294	1663	1663	1663	1663	0
498	20250408	124400	52009294	1663	1663	1663	1663	0
499	20250408	124300	52009294	1663	1663	1663	1663	1028
500	20250408	124200	50299730	1663	1663	1663	1663	0
501	20250408	124100	50299730	1663	1663	1663	1663	0
502	20250408	124000	50299730	1663	1663	1663	1663	0
503	20250408	123900	50299730	1663	1663	1663	1663	0
504	20250408	123800	50299730	1663	1664	1664	1663	314
505	20250408	123700	49777446	1665	1665	1665	1665	185
506	20250408	123600	49469421	1666	1666	1666	1666	0
507	20250408	123500	49469421	1666	1666	1666	1666	0
508	20250408	123400	49469421	1666	1666	1666	1666	0
509	20250408	123300	49469421	1666	1666	1666	1666	30
510	20250408	123200	49419441	1665	1665	1665	1665	0
511	20250408	123100	49419441	1665	1665	1665	1665	15
512	20250408	123000	49394466	1666	1666	1666	1666	0
513	20250408	122900	49394466	1666	1666	1666	1666	0
514	20250408	122800	49394466	1666	1666	1666	1666	0
515	20250408	122700	49394466	1666	1666	1666	1666	0
516	20250408	122600	49394466	1666	1666	1666	1666	0
517	20250408	122500	49394466	1666	1666	1666	1666	22
518	20250408	122400	49357814	1666	1666	1666	1666	15
519	20250408	122300	49332824	1666	1666	1666	1666	0
520	20250408	122200	49332824	1666	1666	1666	1666	0
521	20250408	122100	49332824	1666	1666	1666	1666	0
522	20250408	122000	49332824	1666	1666	1666	1666	0
523	20250408	121900	49332824	1666	1666	1666	1666	0
524	20250408	121800	49332824	1666	1666	1666	1666	0
525	20250408	121700	49332824	1666	1666	1666	1666	0
526	20250408	121600	49332824	1666	1666	1666	1666	21
527	20250408	121500	49297838	1666	1666	1666	1666	11
528	20250408	121400	49279512	1676	1676	1676	1676	0
529	20250408	121300	49279512	1676	1676	1676	1676	0
530	20250408	121200	49279512	1676	1674	1676	1674	23
531	20250408	121100	49240972	1666	1666	1666	1666	0
532	20250408	121000	49240972	1666	1666	1666	1666	0
533	20250408	120900	49240972	1666	1666	1666	1666	2
534	20250408	120800	49237640	1676	1676	1676	1676	0
535	20250408	120700	49237640	1676	1676	1676	1676	0
536	20250408	120600	49237640	1676	1674	1676	1674	21
537	20250408	120500	49202447	1676	1673	1676	1673	20
538	20250408	120400	49168933	1676	1676	1676	1676	0
539	20250408	120300	49168933	1676	1676	1676	1676	0
540	20250408	120200	49168933	1676	1676	1676	1676	3
541	20250408	120100	49163905	1669	1669	1669	1669	0
542	20250408	120000	49163905	1669	1669	1669	1669	0
543	20250408	115900	49163905	1669	1669	1669	1669	9
544	20250408	115800	49148884	1669	1669	1669	1669	0
545	20250408	115700	49148884	1669	1669	1669	1669	11
546	20250408	115600	49130525	1676	1676	1676	1676	0
547	20250408	115500	49130525	1676	1676	1676	1676	0
548	20250408	115400	49130525	1676	1676	1676	1676	0
549	20250408	115300	49130525	1676	1676	1676	1676	0
550	20250408	115200	49130525	1676	1676	1676	1676	0
551	20250408	115100	49130525	1676	1676	1676	1676	0
552	20250408	115000	49130525	1676	1676	1676	1676	0
553	20250408	114900	49130525	1676	1676	1676	1676	0
554	20250408	114800	49130525	1676	1676	1676	1676	0
555	20250408	114700	49130525	1676	1676	1676	1676	0
556	20250408	114600	49130525	1676	1676	1676	1676	0
557	20250408	114500	49130525	1676	1676	1676	1676	0
558	20250408	114400	49130525	1676	1676	1676	1676	0
559	20250408	114300	49130525	1676	1676	1676	1676	0
560	20250408	114200	49130525	1676	1676	1676	1676	0
561	20250408	114100	49130525	1676	1676	1676	1676	0
562	20250408	114000	49130525	1676	1676	1676	1676	36
563	20250408	113900	49070189	1676	1676	1676	1676	0
564	20250408	113800	49070189	1676	1676	1676	1676	0
565	20250408	113700	49070189	1676	1676	1676	1676	0
566	20250408	113600	49070189	1676	1676	1676	1676	0
567	20250408	113500	49070189	1676	1676	1676	1676	58
568	20250408	113400	48972981	1676	1676	1676	1676	0
569	20250408	113300	48972981	1676	1676	1676	1676	542
570	20250408	113200	48064589	1676	1676	1676	1676	0
571	20250408	113100	48064589	1676	1676	1676	1676	0
572	20250408	113000	48064589	1676	1676	1676	1676	0
573	20250408	112900	48064589	1676	1676	1676	1676	0
574	20250408	112800	48064589	1676	1676	1676	1676	0
575	20250408	112700	48064589	1676	1676	1676	1676	0
576	20250408	112600	48064589	1676	1676	1676	1676	0
577	20250408	112500	48064589	1676	1676	1676	1676	0
578	20250408	112400	48064589	1676	1676	1676	1676	0
579	20250408	112300	48064589	1676	1676	1676	1676	513
580	20250408	112200	47204801	1676	1676	1676	1676	0
581	20250408	112100	47204801	1676	1676	1676	1676	500
582	20250408	112000	46366801	1676	1676	1676	1676	0
583	20250408	111900	46366801	1676	1676	1676	1676	3
584	20250408	111800	46361773	1663	1663	1663	1663	0
585	20250408	111700	46361773	1663	1676	1676	1663	93
586	20250408	111600	46207013	1664	1664	1664	1664	330
587	20250408	111500	45657893	1664	1664	1664	1664	0
588	20250408	111400	45657893	1664	1676	1676	1664	335
589	20250408	111300	45099817	1676	1676	1676	1676	29
590	20250408	111200	45051213	1676	1676	1676	1676	0
591	20250408	111100	45051213	1676	1676	1676	1676	1
592	20250408	111000	45049537	1660	1660	1660	1660	0
593	20250408	110900	45049537	1660	1660	1660	1660	0
594	20250408	110800	45049537	1660	1660	1660	1660	0
595	20250408	110700	45049537	1660	1660	1660	1660	0
596	20250408	110600	45049537	1660	1660	1660	1660	0
597	20250408	110500	45049537	1660	1669	1669	1660	500
598	20250408	110400	44218474	1674	1673	1674	1673	2000
599	20250408	110300	40870708	1673	1673	1673	1673	7
600	20250408	110200	40858997	1673	1673	1673	1673	0
601	20250408	110100	40858997	1673	1673	1673	1673	9
602	20250408	110000	40843940	1674	1674	1674	1674	0
603	20250408	105900	40843940	1674	1674	1674	1674	0
604	20250408	105800	40843940	1674	1674	1674	1674	0
605	20250408	105700	40843940	1674	1674	1674	1674	1
606	20250408	105600	40842266	1674	1674	1674	1674	0
607	20250408	105500	40842266	1674	1674	1674	1674	0
608	20250408	105400	40842266	1674	1674	1674	1674	0
609	20250408	105300	40842266	1674	1674	1674	1674	0
610	20250408	105200	40842266	1674	1674	1674	1674	0
611	20250408	105100	40842266	1674	1674	1674	1674	1385
612	20250408	105000	38523776	1674	1674	1674	1674	0
613	20250408	104900	38523776	1674	1674	1674	1674	0
614	20250408	104800	38523776	1674	1674	1674	1674	0
615	20250408	104700	38523776	1674	1674	1674	1674	0
616	20250408	104600	38523776	1674	1674	1674	1674	0
617	20250408	104500	38523776	1674	1674	1674	1674	0
618	20250408	104400	38523776	1674	1674	1674	1674	0
619	20250408	104300	38523776	1674	1674	1674	1674	0
620	20250408	104200	38523776	1674	1674	1674	1674	0
621	20250408	104100	38523776	1674	1674	1674	1674	0
622	20250408	104000	38523776	1674	1674	1674	1674	6
623	20250408	103900	38513732	1674	1674	1674	1674	0
624	20250408	103800	38513732	1674	1674	1674	1674	0
625	20250408	103700	38513732	1674	1674	1674	1674	0
626	20250408	103600	38513732	1674	1674	1674	1674	1
627	20250408	103500	38512058	1674	1674	1674	1674	10
628	20250408	103400	38495318	1674	1674	1674	1674	20
629	20250408	103300	38461838	1676	1676	1676	1676	1
630	20250408	103200	38460162	1681	1681	1681	1681	0
631	20250408	103100	38460162	1681	1681	1681	1681	2
632	20250408	103000	38456800	1681	1681	1681	1681	0
633	20250408	102900	38456800	1681	1681	1681	1681	0
634	20250408	102800	38456800	1681	1681	1681	1681	2
635	20250408	102700	38453438	1674	1680	1680	1674	699
636	20250408	102600	37282527	1680	1678	1680	1678	1220
637	20250408	102500	35235122	1678	1677	1678	1677	129
638	20250408	102400	35018765	1677	1677	1678	1677	628
639	20250408	102300	33965586	1677	1673	1677	1673	421
640	20250408	102200	33260436	1672	1672	1672	1672	1078
641	20250408	102100	31458020	1672	1672	1672	1672	0
642	20250408	102000	31458020	1672	1672	1672	1672	21
643	20250408	101900	31422908	1672	1671	1672	1671	3
644	20250408	101800	31417893	1663	1663	1663	1663	0
645	20250408	101700	31417893	1663	1663	1663	1663	1
646	20250408	101600	31416230	1671	1671	1671	1671	5
647	20250408	101500	31407875	1671	1671	1671	1671	193
648	20250408	101400	31085372	1671	1671	1671	1671	0
649	20250408	101300	31085372	1671	1671	1671	1671	0
650	20250408	101200	31085372	1671	1671	1671	1671	0
651	20250408	101100	31085372	1671	1671	1671	1671	0
652	20250408	101000	31085372	1671	1668	1671	1668	1212
653	20250408	100900	29061558	1668	1668	1668	1668	0
654	20250408	100800	29061558	1668	1668	1668	1668	0
655	20250408	100700	29061558	1668	1668	1668	1668	2
656	20250408	100600	29058222	1668	1667	1668	1667	1028
657	20250408	100500	27344518	1668	1668	1668	1668	571
658	20250408	100400	26392090	1668	1667	1668	1667	2013
659	20250408	100300	23036097	1657	1657	1657	1657	0
660	20250408	100200	23036097	1657	1657	1657	1657	0
661	20250408	100100	23036097	1657	1657	1657	1657	0
662	20250408	100000	23036097	1657	1657	1657	1657	0
663	20250408	095900	23036097	1657	1657	1657	1657	0
664	20250408	095800	23036097	1657	1657	1657	1657	10
665	20250408	095700	23019527	1657	1657	1657	1657	0
666	20250408	095600	23019527	1657	1657	1657	1657	0
667	20250408	095500	23019527	1657	1657	1657	1657	0
668	20250408	095400	23019527	1657	1657	1657	1657	0
669	20250408	095300	23019527	1657	1657	1657	1657	0
670	20250408	095200	23019527	1657	1657	1657	1657	0
671	20250408	095100	23019527	1657	1657	1657	1657	3
672	20250408	095000	23014556	1667	1667	1667	1667	0
673	20250408	094900	23014556	1667	1667	1667	1667	0
674	20250408	094800	23014556	1667	1656	1667	1656	91
675	20250408	094700	22863299	1656	1656	1656	1656	0
676	20250408	094600	22863299	1656	1656	1656	1656	0
677	20250408	094500	22863299	1656	1656	1656	1656	20
678	20250408	094400	22830179	1667	1667	1667	1667	6
679	20250408	094300	22820177	1666	1666	1666	1666	101
680	20250408	094200	22651911	1666	1666	1666	1666	0
681	20250408	094100	22651911	1666	1666	1666	1666	0
682	20250408	094000	22651911	1666	1664	1666	1664	53
683	20250408	093900	22563684	1664	1664	1664	1664	0
684	20250408	093800	22563684	1664	1664	1664	1664	0
685	20250408	093700	22563684	1664	1664	1664	1664	0
686	20250408	093600	22563684	1664	1664	1664	1664	0
687	20250408	093500	22563684	1664	1664	1664	1664	0
688	20250408	093400	22563684	1664	1664	1664	1664	307
689	20250408	093300	22052836	1664	1664	1664	1664	70
690	20250408	093200	21936356	1663	1663	1663	1663	0
691	20250408	093100	21936356	1663	1663	1663	1663	0
692	20250408	093000	21936356	1663	1663	1663	1663	0
693	20250408	092900	21936356	1663	1663	1663	1663	0
694	20250408	092800	21936356	1663	1663	1663	1663	0
695	20250408	092700	21936356	1663	1663	1663	1663	88
696	20250408	092600	21790012	1665	1665	1665	1665	41
697	20250408	092500	21721747	1664	1664	1664	1664	0
698	20250408	092400	21721747	1664	1663	1664	1663	148
699	20250408	092300	21475561	1663	1663	1663	1663	0
700	20250408	092200	21475561	1663	1663	1663	1663	45
701	20250408	092100	21400726	1663	1660	1663	1660	491
702	20250408	092000	20585243	1660	1660	1660	1660	0
703	20250408	091900	20585243	1660	1660	1660	1660	438
704	20250408	091800	19858163	1660	1660	1660	1660	0
705	20250408	091700	19858163	1660	1660	1660	1660	2
706	20250408	091600	19854843	1660	1660	1660	1660	1867
707	20250408	091500	16755623	1660	1660	1660	1660	0
708	20250408	091400	16755623	1660	1660	1660	1660	2
709	20250408	091300	16752303	1660	1659	1660	1659	1800
710	20250408	091200	13764310	1659	1658	1659	1658	123
711	20250408	091100	13560283	1659	1659	1659	1659	0
712	20250408	091000	13560283	1659	1659	1659	1659	100
713	20250408	090900	13394383	1660	1660	1660	1660	0
714	20250408	090800	13394383	1660	1657	1660	1657	1417
715	20250408	090700	11042496	1658	1658	1658	1658	0
716	20250408	090600	11042496	1658	1658	1658	1658	2
717	20250408	090500	11039180	1660	1660	1660	1660	5
718	20250408	090400	11030880	1632	1661	1661	1610	5029
719	20250408	090300	2885783	1636	1636	1636	1636	0
720	20250408	090200	2885783	1636	1636	1636	1636	0
721	20250408	090100	2885783	1636	1657	1660	1636	1041
722	20250408	090000	1173498	1656	1641	1656	1641	715