KissMeData/331380/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205500	170051892	1576	1576	1576	1576	10996
3	20250408	205400	170051892	1576	1576	1576	1576	0
4	20250408	205300	170051892	1576	1576	1576	1576	0
5	20250408	205200	170051892	1576	1576	1576	1576	0
6	20250408	205100	170051892	1576	1576	1576	1576	0
7	20250408	205000	170051892	1576	1576	1576	1576	0
8	20250408	204900	170051892	1576	1576	1576	1576	0
9	20250408	204800	170051892	1576	1576	1576	1576	0
10	20250408	204700	170051892	1576	1576	1576	1576	0
11	20250408	204600	170051892	1576	1576	1576	1576	0
12	20250408	204500	170051892	1576	1576	1576	1576	0
13	20250408	204400	170051892	1576	1576	1576	1576	0
14	20250408	204300	170051892	1576	1576	1576	1576	0
15	20250408	204200	170051892	1576	1576	1576	1576	0
16	20250408	204100	170051892	1576	1576	1576	1576	0
17	20250408	204000	170051892	1576	1576	1576	1576	0
18	20250408	203900	170051892	1576	1576	1576	1576	0
19	20250408	203800	170051892	1576	1576	1576	1576	0
20	20250408	203700	170051892	1576	1576	1576	1576	0
21	20250408	203600	170051892	1576	1576	1576	1576	0
22	20250408	203500	170051892	1576	1576	1576	1576	0
23	20250408	203400	170051892	1576	1576	1576	1576	0
24	20250408	203300	170051892	1576	1576	1576	1576	0
25	20250408	203200	170051892	1576	1576	1576	1576	0
26	20250408	203100	170051892	1576	1576	1576	1576	0
27	20250408	203000	170051892	1576	1576	1576	1576	0
28	20250408	202900	170051892	1576	1576	1576	1576	0
29	20250408	202800	170051892	1576	1576	1576	1576	0
30	20250408	202700	170051892	1576	1576	1576	1576	0
31	20250408	202600	170051892	1576	1576	1576	1576	0
32	20250408	202500	170051892	1576	1576	1576	1576	10996
33	20250408	202400	170051892	1576	1576	1576	1576	0
34	20250408	202300	170051892	1576	1576	1576	1576	0
35	20250408	202200	170051892	1576	1576	1576	1576	0
36	20250408	202100	170051892	1576	1576	1576	1576	0
37	20250408	202000	170051892	1576	1576	1576	1576	0
38	20250408	201900	170051892	1576	1576	1576	1576	0
39	20250408	201800	170051892	1576	1576	1576	1576	0
40	20250408	201700	170051892	1576	1576	1576	1576	0
41	20250408	201600	170051892	1576	1576	1576	1576	0
42	20250408	201500	170051892	1576	1576	1576	1576	0
43	20250408	201400	170051892	1576	1576	1576	1576	0
44	20250408	201300	170051892	1576	1576	1576	1576	0
45	20250408	201200	170051892	1576	1576	1576	1576	0
46	20250408	201100	170051892	1576	1576	1576	1576	0
47	20250408	201000	170051892	1576	1576	1576	1576	0
48	20250408	200900	170051892	1576	1576	1576	1576	0
49	20250408	200800	170051892	1576	1576	1576	1576	0
50	20250408	200700	170051892	1576	1576	1576	1576	0
51	20250408	200600	170051892	1576	1576	1576	1576	0
52	20250408	200500	170051892	1576	1576	1576	1576	0
53	20250408	200400	170051892	1576	1576	1576	1576	0
54	20250408	200300	170051892	1576	1576	1576	1576	0
55	20250408	200200	170051892	1576	1576	1576	1576	0
56	20250408	200100	170051892	1576	1576	1576	1576	0
57	20250408	200000	170051892	1576	1576	1576	1576	0
58	20250408	195900	170051892	1576	1576	1576	1576	0
59	20250408	195800	170051892	1576	1576	1576	1576	0
60	20250408	195700	170051892	1576	1576	1576	1576	0
61	20250408	195600	170051892	1576	1576	1576	1576	0
62	20250408	195500	170051892	1576	1576	1576	1576	10996
63	20250408	195400	170051892	1576	1576	1576	1576	0
64	20250408	195300	170051892	1576	1576	1576	1576	0
65	20250408	195200	170051892	1576	1576	1576	1576	0
66	20250408	195100	170051892	1576	1576	1576	1576	0
67	20250408	195000	170051892	1576	1576	1576	1576	0
68	20250408	194900	170051892	1576	1576	1576	1576	0
69	20250408	194800	170051892	1576	1576	1576	1576	0
70	20250408	194700	170051892	1576	1576	1576	1576	0
71	20250408	194600	170051892	1576	1576	1576	1576	0
72	20250408	194500	170051892	1576	1576	1576	1576	0
73	20250408	194400	170051892	1576	1576	1576	1576	0
74	20250408	194300	170051892	1576	1576	1576	1576	0
75	20250408	194200	170051892	1576	1576	1576	1576	0
76	20250408	194100	170051892	1576	1576	1576	1576	0
77	20250408	194000	170051892	1576	1576	1576	1576	0
78	20250408	193900	170051892	1576	1576	1576	1576	0
79	20250408	193800	170051892	1576	1576	1576	1576	0
80	20250408	193700	170051892	1576	1576	1576	1576	0
81	20250408	193600	170051892	1576	1576	1576	1576	0
82	20250408	193500	170051892	1576	1576	1576	1576	0
83	20250408	193400	170051892	1576	1576	1576	1576	0
84	20250408	193300	170051892	1576	1576	1576	1576	0
85	20250408	193200	170051892	1576	1576	1576	1576	0
86	20250408	193100	170051892	1576	1576	1576	1576	0
87	20250408	193000	170051892	1576	1576	1576	1576	0
88	20250408	192900	170051892	1576	1576	1576	1576	0
89	20250408	192800	170051892	1576	1576	1576	1576	0
90	20250408	192700	170051892	1576	1576	1576	1576	0
91	20250408	192600	170051892	1576	1576	1576	1576	0
92	20250408	192500	170051892	1576	1576	1576	1576	10996
93	20250408	192400	170051892	1576	1576	1576	1576	0
94	20250408	192300	170051892	1576	1576	1576	1576	0
95	20250408	192200	170051892	1576	1576	1576	1576	0
96	20250408	192100	170051892	1576	1576	1576	1576	0
97	20250408	192000	170051892	1576	1576	1576	1576	0
98	20250408	191900	170051892	1576	1576	1576	1576	0
99	20250408	191800	170051892	1576	1576	1576	1576	0
100	20250408	191700	170051892	1576	1576	1576	1576	0
101	20250408	191600	170051892	1576	1576	1576	1576	0
102	20250408	191500	170051892	1576	1576	1576	1576	0
103	20250408	191400	170051892	1576	1576	1576	1576	0
104	20250408	191300	170051892	1576	1576	1576	1576	0
105	20250408	191200	170051892	1576	1576	1576	1576	0
106	20250408	191100	170051892	1576	1576	1576	1576	0
107	20250408	191000	170051892	1576	1576	1576	1576	0
108	20250408	190900	170051892	1576	1576	1576	1576	0
109	20250408	190800	170051892	1576	1576	1576	1576	0
110	20250408	190700	170051892	1576	1576	1576	1576	0
111	20250408	190600	170051892	1576	1576	1576	1576	0
112	20250408	190500	170051892	1576	1576	1576	1576	0
113	20250408	190400	170051892	1576	1576	1576	1576	0
114	20250408	190300	170051892	1576	1576	1576	1576	0
115	20250408	190200	170051892	1576	1576	1576	1576	0
116	20250408	190100	170051892	1576	1576	1576	1576	0
117	20250408	190000	170051892	1576	1576	1576	1576	0
118	20250408	185900	170051892	1576	1576	1576	1576	0
119	20250408	185800	170051892	1576	1576	1576	1576	0
120	20250408	185700	170051892	1576	1576	1576	1576	0
121	20250408	185600	170051892	1576	1576	1576	1576	0
122	20250408	185500	170051892	1576	1576	1576	1576	10996
123	20250408	185400	170051892	1576	1576	1576	1576	0
124	20250408	185300	170051892	1576	1576	1576	1576	0
125	20250408	185200	170051892	1576	1576	1576	1576	0
126	20250408	185100	170051892	1576	1576	1576	1576	0
127	20250408	185000	170051892	1576	1576	1576	1576	0
128	20250408	184900	170051892	1576	1576	1576	1576	0
129	20250408	184800	170051892	1576	1576	1576	1576	0
130	20250408	184700	170051892	1576	1576	1576	1576	0
131	20250408	184600	170051892	1576	1576	1576	1576	0
132	20250408	184500	170051892	1576	1576	1576	1576	0
133	20250408	184400	170051892	1576	1576	1576	1576	0
134	20250408	184300	170051892	1576	1576	1576	1576	0
135	20250408	184200	170051892	1576	1576	1576	1576	0
136	20250408	184100	170051892	1576	1576	1576	1576	0
137	20250408	184000	170051892	1576	1576	1576	1576	0
138	20250408	183900	170051892	1576	1576	1576	1576	0
139	20250408	183800	170051892	1576	1576	1576	1576	0
140	20250408	183700	170051892	1576	1576	1576	1576	0
141	20250408	183600	170051892	1576	1576	1576	1576	0
142	20250408	183500	170051892	1576	1576	1576	1576	0
143	20250408	183400	170051892	1576	1576	1576	1576	0
144	20250408	183300	170051892	1576	1576	1576	1576	0
145	20250408	183200	170051892	1576	1576	1576	1576	0
146	20250408	183100	170051892	1576	1576	1576	1576	0
147	20250408	183000	170051892	1576	1576	1576	1576	0
148	20250408	182900	170051892	1576	1576	1576	1576	0
149	20250408	182800	170051892	1576	1576	1576	1576	0
150	20250408	182700	170051892	1576	1576	1576	1576	0
151	20250408	182600	170051892	1576	1576	1576	1576	0
152	20250408	182500	170051892	1576	1576	1576	1576	10996
153	20250408	182400	170051892	1576	1576	1576	1576	0
154	20250408	182300	170051892	1576	1576	1576	1576	0
155	20250408	182200	170051892	1576	1576	1576	1576	0
156	20250408	182100	170051892	1576	1576	1576	1576	0
157	20250408	182000	170051892	1576	1576	1576	1576	0
158	20250408	181900	170051892	1576	1576	1576	1576	0
159	20250408	181800	170051892	1576	1576	1576	1576	0
160	20250408	181700	170051892	1576	1576	1576	1576	0
161	20250408	181600	170051892	1576	1576	1576	1576	0
162	20250408	181500	170051892	1576	1576	1576	1576	0
163	20250408	181400	170051892	1576	1576	1576	1576	0
164	20250408	181300	170051892	1576	1576	1576	1576	0
165	20250408	181200	170051892	1576	1576	1576	1576	0
166	20250408	181100	170051892	1576	1576	1576	1576	0
167	20250408	181000	170051892	1576	1576	1576	1576	0
168	20250408	180900	170051892	1576	1576	1576	1576	0
169	20250408	180800	170051892	1576	1576	1576	1576	0
170	20250408	180700	170051892	1576	1576	1576	1576	0
171	20250408	180600	170051892	1576	1576	1576	1576	0
172	20250408	180500	170051892	1576	1576	1576	1576	0
173	20250408	180400	170051892	1576	1576	1576	1576	0
174	20250408	180300	170051892	1576	1576	1576	1576	0
175	20250408	180200	170051892	1576	1576	1576	1576	0
176	20250408	180100	170051892	1576	1576	1576	1576	0
177	20250408	180000	170051892	1576	1576	1576	1576	0
178	20250408	175900	170051892	1576	1576	1576	1576	0
179	20250408	175800	170051892	1576	1576	1576	1576	0
180	20250408	175700	170051892	1576	1576	1576	1576	0
181	20250408	175600	170051892	1576	1576	1576	1576	0
182	20250408	175500	170051892	1576	1576	1576	1576	10996
183	20250408	175400	170051892	1576	1576	1576	1576	0
184	20250408	175300	170051892	1576	1576	1576	1576	0
185	20250408	175200	170051892	1576	1576	1576	1576	0
186	20250408	175100	170051892	1576	1576	1576	1576	0
187	20250408	175000	170051892	1576	1576	1576	1576	0
188	20250408	174900	170051892	1576	1576	1576	1576	0
189	20250408	174800	170051892	1576	1576	1576	1576	0
190	20250408	174700	170051892	1576	1576	1576	1576	0
191	20250408	174600	170051892	1576	1576	1576	1576	0
192	20250408	174500	170051892	1576	1576	1576	1576	0
193	20250408	174400	170051892	1576	1576	1576	1576	0
194	20250408	174300	170051892	1576	1576	1576	1576	0
195	20250408	174200	170051892	1576	1576	1576	1576	0
196	20250408	174100	170051892	1576	1576	1576	1576	0
197	20250408	174000	170051892	1576	1576	1576	1576	0
198	20250408	173900	170051892	1576	1576	1576	1576	0
199	20250408	173800	170051892	1576	1576	1576	1576	0
200	20250408	173700	170051892	1576	1576	1576	1576	0
201	20250408	173600	170051892	1576	1576	1576	1576	0
202	20250408	173500	170051892	1576	1576	1576	1576	0
203	20250408	173400	170051892	1576	1576	1576	1576	0
204	20250408	173300	170051892	1576	1576	1576	1576	0
205	20250408	173200	170051892	1576	1576	1576	1576	0
206	20250408	173100	170051892	1576	1576	1576	1576	0
207	20250408	173000	170051892	1576	1576	1576	1576	0
208	20250408	172900	170051892	1576	1576	1576	1576	0
209	20250408	172800	170051892	1576	1576	1576	1576	0
210	20250408	172700	170051892	1576	1576	1576	1576	0
211	20250408	172600	170051892	1576	1576	1576	1576	0
212	20250408	172500	170051892	1576	1576	1576	1576	10996
213	20250408	172400	170051892	1576	1576	1576	1576	0
214	20250408	172300	170051892	1576	1576	1576	1576	0
215	20250408	172200	170051892	1576	1576	1576	1576	0
216	20250408	172100	170051892	1576	1576	1576	1576	0
217	20250408	172000	170051892	1576	1576	1576	1576	0
218	20250408	171900	170051892	1576	1576	1576	1576	0
219	20250408	171800	170051892	1576	1576	1576	1576	0
220	20250408	171700	170051892	1576	1576	1576	1576	0
221	20250408	171600	170051892	1576	1576	1576	1576	0
222	20250408	171500	170051892	1576	1576	1576	1576	0
223	20250408	171400	170051892	1576	1576	1576	1576	0
224	20250408	171300	170051892	1576	1576	1576	1576	0
225	20250408	171200	170051892	1576	1576	1576	1576	0
226	20250408	171100	170051892	1576	1576	1576	1576	0
227	20250408	171000	170051892	1576	1576	1576	1576	0
228	20250408	170900	170051892	1576	1576	1576	1576	0
229	20250408	170800	170051892	1576	1576	1576	1576	0
230	20250408	170700	170051892	1576	1576	1576	1576	0
231	20250408	170600	170051892	1576	1576	1576	1576	0
232	20250408	170500	170051892	1576	1576	1576	1576	0
233	20250408	170400	170051892	1576	1576	1576	1576	0
234	20250408	170300	170051892	1576	1576	1576	1576	0
235	20250408	170200	170051892	1576	1576	1576	1576	0
236	20250408	170100	170051892	1576	1576	1576	1576	0
237	20250408	170000	170051892	1576	1576	1576	1576	0
238	20250408	165900	170051892	1576	1576	1576	1576	0
239	20250408	165800	170051892	1576	1576	1576	1576	0
240	20250408	165700	170051892	1576	1576	1576	1576	0
241	20250408	165600	170051892	1576	1576	1576	1576	0
242	20250408	165500	170051892	1576	1576	1576	1576	10996
243	20250408	165400	170051892	1576	1576	1576	1576	0
244	20250408	165300	170051892	1576	1576	1576	1576	0
245	20250408	165200	170051892	1576	1576	1576	1576	0
246	20250408	165100	170051892	1576	1576	1576	1576	0
247	20250408	165000	170051892	1576	1576	1576	1576	0
248	20250408	164900	170051892	1576	1576	1576	1576	0
249	20250408	164800	170051892	1576	1576	1576	1576	0
250	20250408	164700	170051892	1576	1576	1576	1576	0
251	20250408	164600	170051892	1576	1576	1576	1576	0
252	20250408	164500	170051892	1576	1576	1576	1576	0
253	20250408	164400	170051892	1576	1576	1576	1576	0
254	20250408	164300	170051892	1576	1576	1576	1576	0
255	20250408	164200	170051892	1576	1576	1576	1576	0
256	20250408	164100	170051892	1576	1576	1576	1576	0
257	20250408	164000	170051892	1576	1576	1576	1576	0
258	20250408	163900	170051892	1576	1576	1576	1576	0
259	20250408	163800	170051892	1576	1576	1576	1576	0
260	20250408	163700	170051892	1576	1576	1576	1576	0
261	20250408	163600	170051892	1576	1576	1576	1576	0
262	20250408	163500	170051892	1576	1576	1576	1576	0
263	20250408	163400	170051892	1576	1576	1576	1576	0
264	20250408	163300	170051892	1576	1576	1576	1576	0
265	20250408	163200	170051892	1576	1576	1576	1576	0
266	20250408	163100	170051892	1576	1576	1576	1576	0
267	20250408	163000	170051892	1576	1576	1576	1576	0
268	20250408	162900	170051892	1576	1576	1576	1576	0
269	20250408	162800	170051892	1576	1576	1576	1576	0
270	20250408	162700	170051892	1576	1576	1576	1576	0
271	20250408	162600	170051892	1576	1576	1576	1576	0
272	20250408	162500	170051892	1576	1576	1576	1576	10996
273	20250408	162400	170051892	1576	1576	1576	1576	0
274	20250408	162300	170051892	1576	1576	1576	1576	0
275	20250408	162200	170051892	1576	1576	1576	1576	0
276	20250408	162100	170051892	1576	1576	1576	1576	0
277	20250408	162000	170051892	1576	1576	1576	1576	0
278	20250408	161900	170051892	1576	1576	1576	1576	0
279	20250408	161800	170051892	1576	1576	1576	1576	0
280	20250408	161700	170051892	1576	1576	1576	1576	0
281	20250408	161600	170051892	1576	1576	1576	1576	0
282	20250408	161500	170051892	1576	1576	1576	1576	0
283	20250408	161400	170051892	1576	1576	1576	1576	0
284	20250408	161300	170051892	1576	1576	1576	1576	0
285	20250408	161200	170051892	1576	1576	1576	1576	0
286	20250408	161100	170051892	1576	1576	1576	1576	0
287	20250408	161000	170051892	1576	1576	1576	1576	0
288	20250408	160900	170051892	1576	1576	1576	1576	0
289	20250408	160800	170051892	1576	1576	1576	1576	0
290	20250408	160700	170051892	1576	1576	1576	1576	0
291	20250408	160600	170051892	1576	1576	1576	1576	0
292	20250408	160500	170051892	1576	1576	1576	1576	0
293	20250408	160400	170051892	1576	1576	1576	1576	0
294	20250408	160300	170051892	1576	1576	1576	1576	0
295	20250408	160200	170051892	1576	1576	1576	1576	0
296	20250408	160100	170051892	1576	1576	1576	1576	0
297	20250408	160000	170051892	1576	1576	1576	1576	0
298	20250408	155900	170051892	1576	1576	1576	1576	0
299	20250408	155800	170051892	1576	1576	1576	1576	0
300	20250408	155700	170051892	1576	1576	1576	1576	0
301	20250408	155600	170051892	1576	1576	1576	1576	0
302	20250408	155500	170051892	1576	1576	1576	1576	10996
303	20250408	155400	170051892	1576	1576	1576	1576	0
304	20250408	155300	170051892	1576	1576	1576	1576	0
305	20250408	155200	170051892	1576	1576	1576	1576	0
306	20250408	155100	170051892	1576	1576	1576	1576	0
307	20250408	155000	170051892	1576	1576	1576	1576	0
308	20250408	154900	170051892	1576	1576	1576	1576	0
309	20250408	154800	170051892	1576	1576	1576	1576	0
310	20250408	154700	170051892	1576	1576	1576	1576	0
311	20250408	154600	170051892	1576	1576	1576	1576	0
312	20250408	154500	170051892	1576	1576	1576	1576	0
313	20250408	154400	170051892	1576	1576	1576	1576	0
314	20250408	154300	170051892	1576	1576	1576	1576	0
315	20250408	154200	170051892	1576	1576	1576	1576	0
316	20250408	154100	170051892	1576	1576	1576	1576	0
317	20250408	154000	170051892	1576	1576	1576	1576	0
318	20250408	153900	170051892	1576	1576	1576	1576	0
319	20250408	153800	170051892	1576	1576	1576	1576	0
320	20250408	153700	170051892	1576	1576	1576	1576	0
321	20250408	153600	170051892	1576	1576	1576	1576	0
322	20250408	153500	170051892	1576	1576	1576	1576	0
323	20250408	153400	170051892	1576	1576	1576	1576	0
324	20250408	153300	170051892	1576	1576	1576	1576	0
325	20250408	153200	170051892	1576	1576	1576	1576	0
326	20250408	153100	170051892	1576	1576	1576	1576	0
327	20250408	153000	170051892	1576	1576	1576	1576	10996
328	20250408	152900	152722196	1594	1594	1594	1594	0
329	20250408	152800	152722196	1594	1594	1594	1594	0
330	20250408	152700	152722196	1594	1594	1594	1594	0
331	20250408	152600	152722196	1594	1594	1594	1594	0
332	20250408	152500	152722196	1594	1594	1594	1594	0
333	20250408	152400	152722196	1594	1594	1594	1594	0
334	20250408	152300	152722196	1594	1594	1594	1594	0
335	20250408	152200	152722196	1594	1594	1594	1594	0
336	20250408	152100	152722196	1594	1594	1594	1594	0
337	20250408	152000	152722196	1594	1594	1594	1594	0
338	20250408	151900	152722196	1594	1590	1594	1573	593
339	20250408	151800	151779944	1591	1591	1591	1565	465
340	20250408	151700	151041899	1591	1591	1591	1591	180
341	20250408	151600	150755519	1591	1591	1591	1591	0
342	20250408	151500	150755519	1591	1591	1591	1591	0
343	20250408	151400	150755519	1591	1570	1591	1570	194
344	20250408	151300	150450730	1570	1570	1570	1570	0
345	20250408	151200	150450730	1570	1570	1570	1570	0
346	20250408	151100	150450730	1570	1570	1570	1570	1
347	20250408	151000	150449160	1564	1571	1571	1564	92
348	20250408	150900	150304636	1589	1564	1589	1564	2
349	20250408	150800	150301483	1590	1590	1590	1590	0
350	20250408	150700	150301483	1590	1590	1590	1590	0
351	20250408	150600	150301483	1590	1590	1590	1590	0
352	20250408	150500	150301483	1590	1570	1590	1570	631
353	20250408	150400	149310713	1570	1570	1570	1570	0
354	20250408	150300	149310713	1570	1570	1570	1561	7316
355	20250408	150200	137830693	1571	1588	1588	1570	2843
356	20250408	150100	133360881	1589	1576	1589	1570	2154
357	20250408	150000	129968797	1578	1578	1578	1578	763
358	20250408	145900	128764783	1592	1586	1592	1570	5506
359	20250408	145800	120105955	1592	1592	1592	1592	5
360	20250408	145700	120097995	1593	1593	1593	1593	0
361	20250408	145600	120097995	1593	1593	1593	1593	1
362	20250408	145500	120096402	1594	1594	1594	1594	0
363	20250408	145400	120096402	1594	1594	1594	1594	0
364	20250408	145300	120096402	1594	1594	1594	1594	0
365	20250408	145200	120096402	1594	1594	1594	1594	6
366	20250408	145100	120086838	1594	1594	1594	1594	100
367	20250408	145000	119927438	1594	1594	1594	1594	8
368	20250408	144900	119914686	1594	1594	1594	1594	5
369	20250408	144800	119906716	1595	1595	1595	1595	13
370	20250408	144700	119885981	1595	1595	1595	1595	62
371	20250408	144600	119787091	1597	1597	1597	1597	0
372	20250408	144500	119787091	1597	1597	1597	1597	182
373	20250408	144400	119496437	1597	1597	1597	1597	0
374	20250408	144300	119496437	1597	1597	1597	1597	89
375	20250408	144200	119354304	1597	1597	1597	1597	0
376	20250408	144100	119354304	1597	1597	1597	1597	0
377	20250408	144000	119354304	1597	1597	1597	1597	500
378	20250408	143900	118555804	1598	1598	1598	1598	0
379	20250408	143800	118555804	1598	1598	1598	1598	0
380	20250408	143700	118555804	1598	1598	1598	1598	0
381	20250408	143600	118555804	1598	1607	1607	1598	66
382	20250408	143500	118450189	1607	1607	1607	1607	5
383	20250408	143400	118442154	1600	1600	1600	1600	49
384	20250408	143300	118363754	1607	1608	1608	1557	2129
385	20250408	143200	115042341	1599	1602	1602	1599	6650
386	20250408	143100	104402015	1610	1610	1610	1610	0
387	20250408	143000	104402015	1610	1610	1610	1610	1420
388	20250408	142900	102115815	1610	1610	1610	1610	0
389	20250408	142800	102115815	1610	1610	1610	1610	0
390	20250408	142700	102115815	1610	1610	1610	1610	0
391	20250408	142600	102115815	1610	1624	1624	1610	2190
392	20250408	142500	98589021	1610	1610	1610	1610	522
393	20250408	142400	97748601	1610	1610	1610	1610	0
394	20250408	142300	97748601	1610	1610	1610	1610	478
395	20250408	142200	96979021	1626	1628	1630	1626	1797
396	20250408	142100	94055487	1629	1634	1634	1629	1019
397	20250408	142000	92394425	1638	1638	1638	1638	0
398	20250408	141900	92394425	1638	1638	1638	1638	0
399	20250408	141800	92394425	1638	1638	1638	1638	0
400	20250408	141700	92394425	1638	1638	1638	1638	1
401	20250408	141600	92392787	1634	1634	1634	1634	0
402	20250408	141500	92392787	1634	1635	1635	1634	23
403	20250408	141400	92355191	1639	1639	1639	1639	0
404	20250408	141300	92355191	1639	1635	1639	1635	101
405	20250408	141200	92190052	1639	1639	1639	1639	0
406	20250408	141100	92190052	1639	1639	1639	1639	0
407	20250408	141000	92190052	1639	1639	1639	1639	0
408	20250408	140900	92190052	1639	1639	1639	1639	0
409	20250408	140800	92190052	1639	1639	1639	1639	0
410	20250408	140700	92190052	1639	1639	1639	1639	134
411	20250408	140600	91970426	1639	1639	1639	1639	0
412	20250408	140500	91970426	1639	1639	1639	1639	0
413	20250408	140400	91970426	1639	1638	1639	1638	5
414	20250408	140300	91962232	1637	1637	1637	1637	0
415	20250408	140200	91962232	1637	1637	1637	1637	0
416	20250408	140100	91962232	1637	1636	1637	1636	143
417	20250408	140000	91728167	1639	1639	1639	1639	0
418	20250408	135900	91728167	1639	1639	1639	1639	0
419	20250408	135800	91728167	1639	1639	1639	1639	0
420	20250408	135700	91728167	1639	1639	1639	1639	0
421	20250408	135600	91728167	1639	1639	1639	1639	0
422	20250408	135500	91728167	1639	1639	1639	1639	0
423	20250408	135400	91728167	1639	1639	1639	1639	0
424	20250408	135300	91728167	1639	1639	1639	1639	0
425	20250408	135200	91728167	1639	1639	1639	1639	84
426	20250408	135100	91590491	1645	1645	1645	1645	0
427	20250408	135000	91590491	1645	1645	1645	1645	0
428	20250408	134900	91590491	1645	1645	1645	1645	0
429	20250408	134800	91590491	1645	1645	1645	1645	0
430	20250408	134700	91590491	1645	1645	1645	1645	0
431	20250408	134600	91590491	1645	1645	1645	1645	0
432	20250408	134500	91590491	1645	1645	1645	1645	0
433	20250408	134400	91590491	1645	1645	1645	1645	0
434	20250408	134300	91590491	1645	1645	1645	1645	0
435	20250408	134200	91590491	1645	1645	1645	1645	0
436	20250408	134100	91590491	1645	1645	1645	1645	0
437	20250408	134000	91590491	1645	1645	1645	1645	0
438	20250408	133900	91590491	1645	1645	1645	1645	0
439	20250408	133800	91590491	1645	1645	1645	1645	0
440	20250408	133700	91590491	1645	1645	1645	1645	0
441	20250408	133600	91590491	1645	1645	1645	1645	0
442	20250408	133500	91590491	1645	1645	1645	1645	0
443	20250408	133400	91590491	1645	1645	1645	1645	0
444	20250408	133300	91590491	1645	1645	1645	1645	0
445	20250408	133200	91590491	1645	1645	1645	1645	0
446	20250408	133100	91590491	1645	1645	1645	1645	5
447	20250408	133000	91582266	1634	1634	1634	1634	0
448	20250408	132900	91582266	1634	1634	1634	1634	1000
449	20250408	132800	89948266	1648	1648	1648	1648	0
450	20250408	132700	89948266	1648	1648	1648	1648	0
451	20250408	132600	89948266	1648	1648	1648	1648	0
452	20250408	132500	89948266	1648	1648	1648	1648	0
453	20250408	132400	89948266	1648	1648	1648	1648	0
454	20250408	132300	89948266	1648	1648	1648	1648	0
455	20250408	132200	89948266	1648	1648	1648	1648	0
456	20250408	132100	89948266	1648	1648	1648	1648	0
457	20250408	132000	89948266	1648	1648	1648	1648	0
458	20250408	131900	89948266	1648	1648	1648	1648	0
459	20250408	131800	89948266	1648	1648	1648	1648	0
460	20250408	131700	89948266	1648	1648	1648	1648	0
461	20250408	131600	89948266	1648	1647	1648	1647	10
462	20250408	131500	89931791	1633	1639	1639	1633	321
463	20250408	131400	89407455	1650	1650	1650	1650	0
464	20250408	131300	89407455	1650	1650	1650	1650	0
465	20250408	131200	89407455	1650	1650	1650	1650	0
466	20250408	131100	89407455	1650	1650	1650	1650	0
467	20250408	131000	89407455	1650	1650	1650	1650	0
468	20250408	130900	89407455	1650	1650	1650	1650	0
469	20250408	130800	89407455	1650	1650	1650	1650	0
470	20250408	130700	89407455	1650	1650	1650	1650	0
471	20250408	130600	89407455	1650	1650	1650	1650	0
472	20250408	130500	89407455	1650	1650	1650	1650	0
473	20250408	130400	89407455	1650	1650	1650	1650	0
474	20250408	130300	89407455	1650	1650	1650	1650	0
475	20250408	130200	89407455	1650	1650	1650	1650	202
476	20250408	130100	89074155	1650	1649	1650	1649	5000
477	20250408	130000	80824169	1655	1649	1655	1649	500
478	20250408	125900	79996809	1649	1649	1649	1649	0
479	20250408	125800	79996809	1649	1649	1649	1649	1
480	20250408	125700	79995160	1649	1649	1649	1649	0
481	20250408	125600	79995160	1649	1649	1649	1649	0
482	20250408	125500	79995160	1649	1649	1649	1649	0
483	20250408	125400	79995160	1649	1649	1649	1649	0
484	20250408	125300	79995160	1649	1649	1649	1649	2
485	20250408	125200	79991862	1649	1649	1649	1649	2
486	20250408	125100	79988564	1650	1649	1650	1649	40
487	20250408	125000	79922578	1650	1649	1650	1649	40146
488	20250408	124900	13681705	1651	1651	1651	1651	0
489	20250408	124800	13681705	1651	1651	1651	1651	0
490	20250408	124700	13681705	1651	1651	1651	1651	0
491	20250408	124600	13681705	1651	1651	1651	1651	0
492	20250408	124500	13681705	1651	1651	1651	1651	0
493	20250408	124400	13681705	1651	1651	1651	1651	0
494	20250408	124300	13681705	1651	1650	1651	1650	3
495	20250408	124200	13676754	1634	1634	1634	1634	1
496	20250408	124100	13675120	1650	1650	1650	1650	0
497	20250408	124000	13675120	1650	1650	1650	1650	0
498	20250408	123900	13675120	1650	1650	1650	1650	0
499	20250408	123800	13675120	1650	1650	1650	1650	0
500	20250408	123700	13675120	1650	1650	1650	1650	0
501	20250408	123600	13675120	1650	1650	1650	1650	0
502	20250408	123500	13675120	1650	1650	1650	1650	0
503	20250408	123400	13675120	1650	1650	1650	1650	0
504	20250408	123300	13675120	1650	1650	1650	1650	0
505	20250408	123200	13675120	1650	1650	1650	1650	0
506	20250408	123100	13675120	1650	1650	1650	1650	0
507	20250408	123000	13675120	1650	1650	1650	1650	0
508	20250408	122900	13675120	1650	1650	1650	1650	0
509	20250408	122800	13675120	1650	1650	1650	1650	0
510	20250408	122700	13675120	1650	1650	1650	1650	0
511	20250408	122600	13675120	1650	1650	1650	1650	0
512	20250408	122500	13675120	1650	1650	1650	1650	0
513	20250408	122400	13675120	1650	1650	1650	1650	10
514	20250408	122300	13658620	1653	1653	1653	1653	0
515	20250408	122200	13658620	1653	1653	1653	1653	0
516	20250408	122100	13658620	1653	1653	1653	1653	0
517	20250408	122000	13658620	1653	1653	1653	1653	0
518	20250408	121900	13658620	1653	1653	1653	1653	0
519	20250408	121800	13658620	1653	1653	1653	1653	0
520	20250408	121700	13658620	1653	1653	1653	1653	0
521	20250408	121600	13658620	1653	1647	1653	1647	10
522	20250408	121500	13642137	1648	1647	1648	1647	5
523	20250408	121400	13633898	1647	1647	1647	1647	0
524	20250408	121300	13633898	1647	1647	1647	1647	5
525	20250408	121200	13625663	1634	1634	1634	1634	1
526	20250408	121100	13624029	1652	1652	1652	1652	0
527	20250408	121000	13624029	1652	1652	1652	1652	0
528	20250408	120900	13624029	1652	1652	1652	1652	0
529	20250408	120800	13624029	1652	1652	1652	1652	0
530	20250408	120700	13624029	1652	1652	1652	1652	0
531	20250408	120600	13624029	1652	1652	1652	1652	0
532	20250408	120500	13624029	1652	1652	1652	1652	0
533	20250408	120400	13624029	1652	1652	1652	1652	0
534	20250408	120300	13624029	1652	1652	1652	1652	0
535	20250408	120200	13624029	1652	1652	1652	1652	0
536	20250408	120100	13624029	1652	1652	1652	1652	0
537	20250408	120000	13624029	1652	1652	1652	1652	0
538	20250408	115900	13624029	1652	1652	1652	1652	0
539	20250408	115800	13624029	1652	1652	1652	1652	0
540	20250408	115700	13624029	1652	1652	1652	1652	0
541	20250408	115600	13624029	1652	1652	1652	1652	0
542	20250408	115500	13624029	1652	1652	1652	1652	0
543	20250408	115400	13624029	1652	1652	1652	1652	0
544	20250408	115300	13624029	1652	1651	1652	1651	5
545	20250408	115200	13615770	1652	1652	1652	1652	0
546	20250408	115100	13615770	1652	1652	1652	1652	0
547	20250408	115000	13615770	1652	1652	1652	1652	0
548	20250408	114900	13615770	1652	1652	1652	1652	0
549	20250408	114800	13615770	1652	1652	1652	1652	0
550	20250408	114700	13615770	1652	1652	1652	1652	0
551	20250408	114600	13615770	1652	1652	1652	1652	0
552	20250408	114500	13615770	1652	1652	1652	1652	6
553	20250408	114400	13605858	1653	1653	1653	1653	0
554	20250408	114300	13605858	1653	1653	1653	1653	0
555	20250408	114200	13605858	1653	1653	1653	1653	0
556	20250408	114100	13605858	1653	1653	1653	1653	0
557	20250408	114000	13605858	1653	1653	1653	1653	0
558	20250408	113900	13605858	1653	1653	1653	1653	0
559	20250408	113800	13605858	1653	1653	1653	1653	0
560	20250408	113700	13605858	1653	1653	1653	1653	0
561	20250408	113600	13605858	1653	1653	1653	1653	0
562	20250408	113500	13605858	1653	1653	1653	1653	0
563	20250408	113400	13605858	1653	1653	1653	1653	0
564	20250408	113300	13605858	1653	1653	1653	1653	0
565	20250408	113200	13605858	1653	1653	1653	1653	5
566	20250408	113100	13597593	1640	1640	1640	1640	0
567	20250408	113000	13597593	1640	1640	1640	1640	0
568	20250408	112900	13597593	1640	1640	1640	1640	0
569	20250408	112800	13597593	1640	1640	1640	1640	0
570	20250408	112700	13597593	1640	1640	1640	1640	0
571	20250408	112600	13597593	1640	1640	1640	1640	0
572	20250408	112500	13597593	1640	1640	1640	1640	0
573	20250408	112400	13597593	1640	1640	1640	1640	5
574	20250408	112300	13589393	1634	1634	1634	1634	600
575	20250408	112200	12608993	1634	1638	1638	1634	300
576	20250408	112100	12118227	1640	1640	1640	1640	0
577	20250408	112000	12118227	1640	1640	1640	1640	0
578	20250408	111900	12118227	1640	1640	1640	1640	0
579	20250408	111800	12118227	1640	1640	1640	1640	0
580	20250408	111700	12118227	1640	1640	1640	1640	0
581	20250408	111600	12118227	1640	1640	1640	1640	50
582	20250408	111500	12036227	1640	1640	1640	1640	0
583	20250408	111400	12036227	1640	1640	1640	1640	0
584	20250408	111300	12036227	1640	1641	1641	1640	93
585	20250408	111200	11883663	1640	1640	1640	1640	1
586	20250408	111100	11882023	1655	1655	1655	1655	0
587	20250408	111000	11882023	1655	1655	1655	1655	0
588	20250408	110900	11882023	1655	1655	1655	1655	0
589	20250408	110800	11882023	1655	1655	1655	1655	0
590	20250408	110700	11882023	1655	1655	1655	1655	0
591	20250408	110600	11882023	1655	1655	1655	1655	0
592	20250408	110500	11882023	1655	1655	1655	1655	0
593	20250408	110400	11882023	1655	1655	1655	1655	0
594	20250408	110300	11882023	1655	1655	1655	1655	0
595	20250408	110200	11882023	1655	1655	1655	1655	0
596	20250408	110100	11882023	1655	1655	1655	1655	0
597	20250408	110000	11882023	1655	1655	1655	1655	0
598	20250408	105900	11882023	1655	1655	1655	1655	0
599	20250408	105800	11882023	1655	1655	1655	1655	0
600	20250408	105700	11882023	1655	1655	1655	1655	0
601	20250408	105600	11882023	1655	1655	1655	1655	0
602	20250408	105500	11882023	1655	1655	1655	1655	0
603	20250408	105400	11882023	1655	1655	1655	1655	0
604	20250408	105300	11882023	1655	1655	1655	1655	0
605	20250408	105200	11882023	1655	1655	1655	1655	0
606	20250408	105100	11882023	1655	1655	1655	1655	0
607	20250408	105000	11882023	1655	1655	1655	1655	0
608	20250408	104900	11882023	1655	1655	1655	1655	0
609	20250408	104800	11882023	1655	1655	1655	1655	0
610	20250408	104700	11882023	1655	1655	1655	1655	0
611	20250408	104600	11882023	1655	1655	1655	1655	0
612	20250408	104500	11882023	1655	1655	1655	1655	0
613	20250408	104400	11882023	1655	1655	1655	1655	0
614	20250408	104300	11882023	1655	1655	1655	1655	0
615	20250408	104200	11882023	1655	1655	1655	1655	0
616	20250408	104100	11882023	1655	1655	1655	1655	0
617	20250408	104000	11882023	1655	1655	1655	1655	0
618	20250408	103900	11882023	1655	1655	1655	1655	0
619	20250408	103800	11882023	1655	1655	1655	1655	0
620	20250408	103700	11882023	1655	1655	1655	1655	0
621	20250408	103600	11882023	1655	1655	1655	1655	0
622	20250408	103500	11882023	1655	1655	1655	1655	0
623	20250408	103400	11882023	1655	1655	1655	1655	0
624	20250408	103300	11882023	1655	1655	1655	1655	0
625	20250408	103200	11882023	1655	1655	1655	1655	0
626	20250408	103100	11882023	1655	1655	1655	1655	0
627	20250408	103000	11882023	1655	1652	1655	1652	5
628	20250408	102900	11873754	1634	1634	1634	1634	0
629	20250408	102800	11873754	1634	1634	1634	1634	0
630	20250408	102700	11873754	1634	1634	1634	1634	0
631	20250408	102600	11873754	1634	1634	1634	1634	0
632	20250408	102500	11873754	1634	1634	1634	1634	0
633	20250408	102400	11873754	1634	1634	1634	1634	0
634	20250408	102300	11873754	1634	1634	1634	1634	0
635	20250408	102200	11873754	1634	1634	1634	1634	0
636	20250408	102100	11873754	1634	1634	1634	1634	0
637	20250408	102000	11873754	1634	1634	1634	1634	0
638	20250408	101900	11873754	1634	1657	1657	1634	5
639	20250408	101800	11865515	1657	1657	1657	1657	0
640	20250408	101700	11865515	1657	1657	1657	1657	0
641	20250408	101600	11865515	1657	1657	1657	1657	0
642	20250408	101500	11865515	1657	1657	1657	1657	0
643	20250408	101400	11865515	1657	1657	1657	1657	0
644	20250408	101300	11865515	1657	1657	1657	1657	0
645	20250408	101200	11865515	1657	1657	1657	1657	0
646	20250408	101100	11865515	1657	1657	1657	1657	0
647	20250408	101000	11865515	1657	1657	1657	1657	0
648	20250408	100900	11865515	1657	1657	1657	1657	0
649	20250408	100800	11865515	1657	1657	1657	1657	0
650	20250408	100700	11865515	1657	1657	1657	1657	0
651	20250408	100600	11865515	1657	1657	1657	1657	0
652	20250408	100500	11865515	1657	1657	1657	1657	0
653	20250408	100400	11865515	1657	1657	1657	1657	1
654	20250408	100300	11863858	1659	1659	1659	1659	0
655	20250408	100200	11863858	1659	1659	1659	1659	0
656	20250408	100100	11863858	1659	1659	1659	1659	0
657	20250408	100000	11863858	1659	1659	1659	1659	0
658	20250408	095900	11863858	1659	1659	1659	1659	0
659	20250408	095800	11863858	1659	1659	1659	1659	0
660	20250408	095700	11863858	1659	1659	1659	1659	0
661	20250408	095600	11863858	1659	1659	1659	1659	0
662	20250408	095500	11863858	1659	1659	1659	1659	0
663	20250408	095400	11863858	1659	1658	1659	1658	10
664	20250408	095300	11847269	1634	1634	1634	1634	2
665	20250408	095200	11844001	1659	1659	1659	1659	0
666	20250408	095100	11844001	1659	1659	1659	1659	0
667	20250408	095000	11844001	1659	1659	1659	1659	0
668	20250408	094900	11844001	1659	1659	1659	1659	5
669	20250408	094800	11835706	1657	1657	1659	1657	222
670	20250408	094700	11467791	1657	1657	1657	1657	0
671	20250408	094600	11467791	1657	1657	1657	1657	0
672	20250408	094500	11467791	1657	1657	1657	1657	0
673	20250408	094400	11467791	1657	1657	1657	1657	25
674	20250408	094300	11426366	1658	1658	1658	1658	1
675	20250408	094200	11424708	1661	1661	1661	1661	0
676	20250408	094100	11424708	1661	1661	1661	1661	0
677	20250408	094000	11424708	1661	1661	1661	1661	0
678	20250408	093900	11424708	1661	1661	1661	1661	0
679	20250408	093800	11424708	1661	1661	1661	1661	0
680	20250408	093700	11424708	1661	1661	1661	1661	0
681	20250408	093600	11424708	1661	1661	1661	1661	0
682	20250408	093500	11424708	1661	1661	1661	1661	0
683	20250408	093400	11424708	1661	1661	1661	1661	0
684	20250408	093300	11424708	1661	1661	1661	1661	0
685	20250408	093200	11424708	1661	1661	1661	1661	0
686	20250408	093100	11424708	1661	1661	1661	1661	0
687	20250408	093000	11424708	1661	1661	1661	1661	0
688	20250408	092900	11424708	1661	1661	1661	1661	0
689	20250408	092800	11424708	1661	1661	1661	1661	5
690	20250408	092700	11416403	1647	1647	1647	1647	0
691	20250408	092600	11416403	1647	1647	1647	1647	0
692	20250408	092500	11416403	1647	1647	1647	1647	3
693	20250408	092400	11411462	1635	1647	1647	1635	1077
694	20250408	092300	9649283	1675	1675	1675	1675	1
695	20250408	092200	9647608	1639	1639	1639	1639	200
696	20250408	092100	9319808	1677	1677	1677	1677	0
697	20250408	092000	9319808	1677	1677	1677	1677	0
698	20250408	091900	9319808	1677	1677	1677	1677	0
699	20250408	091800	9319808	1677	1677	1677	1677	0
700	20250408	091700	9319808	1677	1677	1677	1677	1
701	20250408	091600	9318131	1654	1654	1654	1654	0
702	20250408	091500	9318131	1654	1681	1681	1654	1072
703	20250408	091400	7545016	1681	1681	1681	1681	5
704	20250408	091300	7536611	1643	1643	1643	1643	15
705	20250408	091200	7511966	1680	1680	1680	1680	201
706	20250408	091100	7174286	1689	1689	1689	1689	0
707	20250408	091000	7174286	1689	1689	1689	1689	0
708	20250408	090900	7174286	1689	1689	1689	1689	0
709	20250408	090800	7174286	1689	1689	1689	1689	0
710	20250408	090700	7174286	1689	1689	1689	1689	0
711	20250408	090600	7174286	1689	1689	1689	1689	0
712	20250408	090500	7174286	1689	1689	1689	1689	0
713	20250408	090400	7174286	1689	1689	1689	1689	0
714	20250408	090300	7174286	1689	1689	1689	1689	0
715	20250408	090200	7174286	1689	1689	1689	1689	0
716	20250408	090100	7174286	1689	1689	1689	1689	5
717	20250408	090000	7165841	1627	1626	1631	1626	4407