KissMeData/087260/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	194100	183700149	1892	1892	1892	1892	1228
3	20250411	194000	183700149	1892	1892	1892	1892	0
4	20250411	193900	183700149	1892	1892	1892	1892	0
5	20250411	193800	183700149	1892	1892	1892	1892	0
6	20250411	193700	183700149	1892	1892	1892	1892	0
7	20250411	193600	183700149	1892	1892	1892	1892	0
8	20250411	193500	183700149	1892	1892	1892	1892	0
9	20250411	193400	183700149	1892	1892	1892	1892	0
10	20250411	193300	183700149	1892	1892	1892	1892	0
11	20250411	193200	183700149	1892	1892	1892	1892	0
12	20250411	193100	183700149	1892	1892	1892	1892	0
13	20250411	193000	183700149	1892	1892	1892	1892	0
14	20250411	192900	183700149	1892	1892	1892	1892	0
15	20250411	192800	183700149	1892	1892	1892	1892	0
16	20250411	192700	183700149	1892	1892	1892	1892	0
17	20250411	192600	183700149	1892	1892	1892	1892	0
18	20250411	192500	183700149	1892	1892	1892	1892	0
19	20250411	192400	183700149	1892	1892	1892	1892	0
20	20250411	192300	183700149	1892	1892	1892	1892	0
21	20250411	192200	183700149	1892	1892	1892	1892	0
22	20250411	192100	183700149	1892	1892	1892	1892	0
23	20250411	192000	183700149	1892	1892	1892	1892	0
24	20250411	191900	183700149	1892	1892	1892	1892	0
25	20250411	191800	183700149	1892	1892	1892	1892	0
26	20250411	191700	183700149	1892	1892	1892	1892	0
27	20250411	191600	183700149	1892	1892	1892	1892	0
28	20250411	191500	183700149	1892	1892	1892	1892	0
29	20250411	191400	183700149	1892	1892	1892	1892	0
30	20250411	191300	183700149	1892	1892	1892	1892	0
31	20250411	191200	183700149	1892	1892	1892	1892	0
32	20250411	191100	183700149	1892	1892	1892	1892	1228
33	20250411	191000	183700149	1892	1892	1892	1892	0
34	20250411	190900	183700149	1892	1892	1892	1892	0
35	20250411	190800	183700149	1892	1892	1892	1892	0
36	20250411	190700	183700149	1892	1892	1892	1892	0
37	20250411	190600	183700149	1892	1892	1892	1892	0
38	20250411	190500	183700149	1892	1892	1892	1892	0
39	20250411	190400	183700149	1892	1892	1892	1892	0
40	20250411	190300	183700149	1892	1892	1892	1892	0
41	20250411	190200	183700149	1892	1892	1892	1892	0
42	20250411	190100	183700149	1892	1892	1892	1892	0
43	20250411	190000	183700149	1892	1892	1892	1892	0
44	20250411	185900	183700149	1892	1892	1892	1892	0
45	20250411	185800	183700149	1892	1892	1892	1892	0
46	20250411	185700	183700149	1892	1892	1892	1892	0
47	20250411	185600	183700149	1892	1892	1892	1892	0
48	20250411	185500	183700149	1892	1892	1892	1892	0
49	20250411	185400	183700149	1892	1892	1892	1892	0
50	20250411	185300	183700149	1892	1892	1892	1892	0
51	20250411	185200	183700149	1892	1892	1892	1892	0
52	20250411	185100	183700149	1892	1892	1892	1892	0
53	20250411	185000	183700149	1892	1892	1892	1892	0
54	20250411	184900	183700149	1892	1892	1892	1892	0
55	20250411	184800	183700149	1892	1892	1892	1892	0
56	20250411	184700	183700149	1892	1892	1892	1892	0
57	20250411	184600	183700149	1892	1892	1892	1892	0
58	20250411	184500	183700149	1892	1892	1892	1892	0
59	20250411	184400	183700149	1892	1892	1892	1892	0
60	20250411	184300	183700149	1892	1892	1892	1892	0
61	20250411	184200	183700149	1892	1892	1892	1892	0
62	20250411	184100	183700149	1892	1892	1892	1892	1228
63	20250411	184000	183700149	1892	1892	1892	1892	0
64	20250411	183900	183700149	1892	1892	1892	1892	0
65	20250411	183800	183700149	1892	1892	1892	1892	0
66	20250411	183700	183700149	1892	1892	1892	1892	0
67	20250411	183600	183700149	1892	1892	1892	1892	0
68	20250411	183500	183700149	1892	1892	1892	1892	0
69	20250411	183400	183700149	1892	1892	1892	1892	0
70	20250411	183300	183700149	1892	1892	1892	1892	0
71	20250411	183200	183700149	1892	1892	1892	1892	0
72	20250411	183100	183700149	1892	1892	1892	1892	0
73	20250411	183000	183700149	1892	1892	1892	1892	0
74	20250411	182900	183700149	1892	1892	1892	1892	0
75	20250411	182800	183700149	1892	1892	1892	1892	0
76	20250411	182700	183700149	1892	1892	1892	1892	0
77	20250411	182600	183700149	1892	1892	1892	1892	0
78	20250411	182500	183700149	1892	1892	1892	1892	0
79	20250411	182400	183700149	1892	1892	1892	1892	0
80	20250411	182300	183700149	1892	1892	1892	1892	0
81	20250411	182200	183700149	1892	1892	1892	1892	0
82	20250411	182100	183700149	1892	1892	1892	1892	0
83	20250411	182000	183700149	1892	1892	1892	1892	0
84	20250411	181900	183700149	1892	1892	1892	1892	0
85	20250411	181800	183700149	1892	1892	1892	1892	0
86	20250411	181700	183700149	1892	1892	1892	1892	0
87	20250411	181600	183700149	1892	1892	1892	1892	0
88	20250411	181500	183700149	1892	1892	1892	1892	0
89	20250411	181400	183700149	1892	1892	1892	1892	0
90	20250411	181300	183700149	1892	1892	1892	1892	0
91	20250411	181200	183700149	1892	1892	1892	1892	0
92	20250411	181100	183700149	1892	1892	1892	1892	1228
93	20250411	181000	183700149	1892	1892	1892	1892	0
94	20250411	180900	183700149	1892	1892	1892	1892	0
95	20250411	180800	183700149	1892	1892	1892	1892	0
96	20250411	180700	183700149	1892	1892	1892	1892	0
97	20250411	180600	183700149	1892	1892	1892	1892	0
98	20250411	180500	183700149	1892	1892	1892	1892	0
99	20250411	180400	183700149	1892	1892	1892	1892	0
100	20250411	180300	183700149	1892	1892	1892	1892	0
101	20250411	180200	183700149	1892	1892	1892	1892	0
102	20250411	180100	183700149	1892	1892	1892	1892	0
103	20250411	180000	183700149	1892	1892	1892	1892	0
104	20250411	175900	183700149	1892	1892	1892	1892	0
105	20250411	175800	183700149	1892	1892	1892	1892	0
106	20250411	175700	183700149	1892	1892	1892	1892	0
107	20250411	175600	183700149	1892	1892	1892	1892	0
108	20250411	175500	183700149	1892	1892	1892	1892	0
109	20250411	175400	183700149	1892	1892	1892	1892	0
110	20250411	175300	183700149	1892	1892	1892	1892	0
111	20250411	175200	183700149	1892	1892	1892	1892	0
112	20250411	175100	183700149	1892	1892	1892	1892	0
113	20250411	175000	183700149	1892	1892	1892	1892	0
114	20250411	174900	183700149	1892	1892	1892	1892	0
115	20250411	174800	183700149	1892	1892	1892	1892	0
116	20250411	174700	183700149	1892	1892	1892	1892	0
117	20250411	174600	183700149	1892	1892	1892	1892	0
118	20250411	174500	183700149	1892	1892	1892	1892	0
119	20250411	174400	183700149	1892	1892	1892	1892	0
120	20250411	174300	183700149	1892	1892	1892	1892	0
121	20250411	174200	183700149	1892	1892	1892	1892	0
122	20250411	174100	183700149	1892	1892	1892	1892	1228
123	20250411	174000	183700149	1892	1892	1892	1892	0
124	20250411	173900	183700149	1892	1892	1892	1892	0
125	20250411	173800	183700149	1892	1892	1892	1892	0
126	20250411	173700	183700149	1892	1892	1892	1892	0
127	20250411	173600	183700149	1892	1892	1892	1892	0
128	20250411	173500	183700149	1892	1892	1892	1892	0
129	20250411	173400	183700149	1892	1892	1892	1892	0
130	20250411	173300	183700149	1892	1892	1892	1892	0
131	20250411	173200	183700149	1892	1892	1892	1892	0
132	20250411	173100	183700149	1892	1892	1892	1892	0
133	20250411	173000	183700149	1892	1892	1892	1892	0
134	20250411	172900	183700149	1892	1892	1892	1892	0
135	20250411	172800	183700149	1892	1892	1892	1892	0
136	20250411	172700	183700149	1892	1892	1892	1892	0
137	20250411	172600	183700149	1892	1892	1892	1892	0
138	20250411	172500	183700149	1892	1892	1892	1892	0
139	20250411	172400	183700149	1892	1892	1892	1892	0
140	20250411	172300	183700149	1892	1892	1892	1892	0
141	20250411	172200	183700149	1892	1892	1892	1892	0
142	20250411	172100	183700149	1892	1892	1892	1892	0
143	20250411	172000	183700149	1892	1892	1892	1892	0
144	20250411	171900	183700149	1892	1892	1892	1892	0
145	20250411	171800	183700149	1892	1892	1892	1892	0
146	20250411	171700	183700149	1892	1892	1892	1892	0
147	20250411	171600	183700149	1892	1892	1892	1892	0
148	20250411	171500	183700149	1892	1892	1892	1892	0
149	20250411	171400	183700149	1892	1892	1892	1892	0
150	20250411	171300	183700149	1892	1892	1892	1892	0
151	20250411	171200	183700149	1892	1892	1892	1892	0
152	20250411	171100	183700149	1892	1892	1892	1892	1228
153	20250411	171000	183700149	1892	1892	1892	1892	0
154	20250411	170900	183700149	1892	1892	1892	1892	0
155	20250411	170800	183700149	1892	1892	1892	1892	0
156	20250411	170700	183700149	1892	1892	1892	1892	0
157	20250411	170600	183700149	1892	1892	1892	1892	0
158	20250411	170500	183700149	1892	1892	1892	1892	0
159	20250411	170400	183700149	1892	1892	1892	1892	0
160	20250411	170300	183700149	1892	1892	1892	1892	0
161	20250411	170200	183700149	1892	1892	1892	1892	0
162	20250411	170100	183700149	1892	1892	1892	1892	0
163	20250411	170000	183700149	1892	1892	1892	1892	0
164	20250411	165900	183700149	1892	1892	1892	1892	0
165	20250411	165800	183700149	1892	1892	1892	1892	0
166	20250411	165700	183700149	1892	1892	1892	1892	0
167	20250411	165600	183700149	1892	1892	1892	1892	0
168	20250411	165500	183700149	1892	1892	1892	1892	0
169	20250411	165400	183700149	1892	1892	1892	1892	0
170	20250411	165300	183700149	1892	1892	1892	1892	0
171	20250411	165200	183700149	1892	1892	1892	1892	0
172	20250411	165100	183700149	1892	1892	1892	1892	0
173	20250411	165000	183700149	1892	1892	1892	1892	0
174	20250411	164900	183700149	1892	1892	1892	1892	0
175	20250411	164800	183700149	1892	1892	1892	1892	0
176	20250411	164700	183700149	1892	1892	1892	1892	0
177	20250411	164600	183700149	1892	1892	1892	1892	0
178	20250411	164500	183700149	1892	1892	1892	1892	0
179	20250411	164400	183700149	1892	1892	1892	1892	0
180	20250411	164300	183700149	1892	1892	1892	1892	0
181	20250411	164200	183700149	1892	1892	1892	1892	0
182	20250411	164100	183700149	1892	1892	1892	1892	1228
183	20250411	164000	183700149	1892	1892	1892	1892	0
184	20250411	163900	183700149	1892	1892	1892	1892	0
185	20250411	163800	183700149	1892	1892	1892	1892	0
186	20250411	163700	183700149	1892	1892	1892	1892	0
187	20250411	163600	183700149	1892	1892	1892	1892	0
188	20250411	163500	183700149	1892	1892	1892	1892	0
189	20250411	163400	183700149	1892	1892	1892	1892	0
190	20250411	163300	183700149	1892	1892	1892	1892	0
191	20250411	163200	183700149	1892	1892	1892	1892	0
192	20250411	163100	183700149	1892	1892	1892	1892	0
193	20250411	163000	183700149	1892	1892	1892	1892	0
194	20250411	162900	183700149	1892	1892	1892	1892	0
195	20250411	162800	183700149	1892	1892	1892	1892	0
196	20250411	162700	183700149	1892	1892	1892	1892	0
197	20250411	162600	183700149	1892	1892	1892	1892	0
198	20250411	162500	183700149	1892	1892	1892	1892	0
199	20250411	162400	183700149	1892	1892	1892	1892	0
200	20250411	162300	183700149	1892	1892	1892	1892	0
201	20250411	162200	183700149	1892	1892	1892	1892	0
202	20250411	162100	183700149	1892	1892	1892	1892	0
203	20250411	162000	183700149	1892	1892	1892	1892	0
204	20250411	161900	183700149	1892	1892	1892	1892	0
205	20250411	161800	183700149	1892	1892	1892	1892	0
206	20250411	161700	183700149	1892	1892	1892	1892	0
207	20250411	161600	183700149	1892	1892	1892	1892	0
208	20250411	161500	183700149	1892	1892	1892	1892	0
209	20250411	161400	183700149	1892	1892	1892	1892	0
210	20250411	161300	183700149	1892	1892	1892	1892	0
211	20250411	161200	183700149	1892	1892	1892	1892	0
212	20250411	161100	183700149	1892	1892	1892	1892	1228
213	20250411	161000	183700149	1892	1892	1892	1892	0
214	20250411	160900	183700149	1892	1892	1892	1892	0
215	20250411	160800	183700149	1892	1892	1892	1892	0
216	20250411	160700	183700149	1892	1892	1892	1892	0
217	20250411	160600	183700149	1892	1892	1892	1892	0
218	20250411	160500	183700149	1892	1892	1892	1892	0
219	20250411	160400	183700149	1892	1892	1892	1892	0
220	20250411	160300	183700149	1892	1892	1892	1892	0
221	20250411	160200	183700149	1892	1892	1892	1892	0
222	20250411	160100	183700149	1892	1892	1892	1892	0
223	20250411	160000	183700149	1892	1892	1892	1892	0
224	20250411	155900	183700149	1892	1892	1892	1892	0
225	20250411	155800	183700149	1892	1892	1892	1892	0
226	20250411	155700	183700149	1892	1892	1892	1892	0
227	20250411	155600	183700149	1892	1892	1892	1892	0
228	20250411	155500	183700149	1892	1892	1892	1892	0
229	20250411	155400	183700149	1892	1892	1892	1892	0
230	20250411	155300	183700149	1892	1892	1892	1892	0
231	20250411	155200	183700149	1892	1892	1892	1892	0
232	20250411	155100	183700149	1892	1892	1892	1892	0
233	20250411	155000	183700149	1892	1892	1892	1892	0
234	20250411	154900	183700149	1892	1892	1892	1892	0
235	20250411	154800	183700149	1892	1892	1892	1892	0
236	20250411	154700	183700149	1892	1892	1892	1892	0
237	20250411	154600	183700149	1892	1892	1892	1892	0
238	20250411	154500	183700149	1892	1892	1892	1892	0
239	20250411	154400	183700149	1892	1892	1892	1892	0
240	20250411	154300	183700149	1892	1892	1892	1892	0
241	20250411	154200	183700149	1892	1892	1892	1892	0
242	20250411	154100	183700149	1892	1892	1892	1892	1228
243	20250411	154000	183700149	1892	1892	1892	1892	0
244	20250411	153900	183700149	1892	1892	1892	1892	0
245	20250411	153800	183700149	1892	1892	1892	1892	0
246	20250411	153700	183700149	1892	1892	1892	1892	0
247	20250411	153600	183700149	1892	1892	1892	1892	0
248	20250411	153500	183700149	1892	1892	1892	1892	0
249	20250411	153400	183700149	1892	1892	1892	1892	0
250	20250411	153300	183700149	1892	1892	1892	1892	0
251	20250411	153200	183700149	1892	1892	1892	1892	0
252	20250411	153100	183700149	1892	1892	1892	1892	0
253	20250411	153000	183700149	1892	1892	1892	1892	1228
254	20250411	152900	181376773	1892	1892	1892	1892	0
255	20250411	152800	181376773	1892	1892	1892	1892	0
256	20250411	152700	181376773	1892	1892	1892	1892	0
257	20250411	152600	181376773	1892	1892	1892	1892	0
258	20250411	152500	181376773	1892	1892	1892	1892	0
259	20250411	152400	181376773	1892	1892	1892	1892	0
260	20250411	152300	181376773	1892	1892	1892	1892	0
261	20250411	152200	181376773	1892	1892	1892	1892	0
262	20250411	152100	181376773	1892	1892	1892	1892	0
263	20250411	152000	181376773	1892	1892	1892	1892	0
264	20250411	151900	181376773	1892	1892	1892	1891	237
265	20250411	151800	180928419	1891	1891	1891	1891	212
266	20250411	151700	180527527	1892	1891	1892	1891	138
267	20250411	151600	180266489	1892	1880	1892	1878	2265
268	20250411	151500	176008979	1892	1880	1892	1880	65
269	20250411	151400	175886575	1892	1892	1892	1892	0
270	20250411	151300	175886575	1892	1883	1892	1880	102
271	20250411	151200	175694718	1893	1889	1893	1881	622
272	20250411	151100	174520326	1886	1883	1892	1881	1211
273	20250411	151000	172240560	1892	1892	1892	1892	0
274	20250411	150900	172240560	1892	1892	1893	1880	366
275	20250411	150800	171551642	1892	1888	1892	1881	329
276	20250411	150700	170931146	1893	1892	1893	1888	68
277	20250411	150600	170802478	1893	1890	1893	1888	329
278	20250411	150500	170181100	1894	1894	1894	1894	0
279	20250411	150400	170181100	1894	1892	1894	1890	780
280	20250411	150300	168706378	1894	1894	1894	1894	7
281	20250411	150200	168693120	1894	1894	1894	1894	0
282	20250411	150100	168693120	1894	1893	1894	1893	110
283	20250411	150000	168484879	1894	1893	1894	1893	73
284	20250411	145900	168346669	1894	1894	1894	1894	0
285	20250411	145800	168346669	1894	1894	1894	1894	1
286	20250411	145700	168344775	1892	1892	1892	1892	10
287	20250411	145600	168325855	1894	1894	1894	1892	158
288	20250411	145500	168026867	1894	1894	1894	1894	0
289	20250411	145400	168026867	1894	1894	1894	1894	40
290	20250411	145300	167951107	1894	1894	1894	1894	7
291	20250411	145200	167937849	1894	1893	1895	1893	100
292	20250411	145100	167748447	1893	1893	1893	1893	55
293	20250411	145000	167644332	1895	1895	1895	1895	0
294	20250411	144900	167644332	1895	1893	1895	1893	269
295	20250411	144800	167134975	1893	1892	1893	1892	23
296	20250411	144700	167091458	1895	1895	1895	1895	11
297	20250411	144600	167070613	1895	1895	1895	1895	0
298	20250411	144500	167070613	1895	1895	1895	1895	0
299	20250411	144400	167070613	1895	1895	1895	1895	3
300	20250411	144300	167064928	1890	1890	1890	1890	1
301	20250411	144200	167063038	1895	1889	1895	1888	4123
302	20250411	144100	159267043	1889	1889	1889	1889	37
303	20250411	144000	159197150	1889	1889	1889	1889	6
304	20250411	143900	159185816	1889	1889	1889	1889	47
305	20250411	143800	159097033	1889	1889	1889	1889	6
306	20250411	143700	159085699	1889	1889	1889	1889	25
307	20250411	143600	159038474	1889	1889	1889	1889	0
308	20250411	143500	159038474	1889	1889	1889	1889	0
309	20250411	143400	159038474	1889	1888	1889	1888	1470
310	20250411	143300	156262820	1888	1888	1888	1888	137
311	20250411	143200	156004164	1888	1887	1888	1887	1220
312	20250411	143100	153700904	1888	1887	1888	1887	207
313	20250411	143000	153310288	1887	1887	1887	1887	0
314	20250411	142900	153310288	1887	1887	1887	1887	10
315	20250411	142800	153291418	1888	1888	1888	1888	4
316	20250411	142700	153283866	1888	1888	1888	1888	56
317	20250411	142600	153178138	1888	1888	1888	1888	4
318	20250411	142500	153170586	1888	1888	1888	1888	4
319	20250411	142400	153163034	1888	1888	1888	1888	0
320	20250411	142300	153163034	1888	1888	1888	1888	0
321	20250411	142200	153163034	1888	1887	1888	1887	74
322	20250411	142100	153023389	1888	1888	1888	1888	1
323	20250411	142000	153021501	1887	1888	1888	1887	180
324	20250411	141900	152681726	1888	1888	1888	1888	6
325	20250411	141800	152670398	1888	1887	1888	1887	11
326	20250411	141700	152649635	1887	1887	1888	1887	232
327	20250411	141600	152211729	1887	1887	1887	1887	0
328	20250411	141500	152211729	1887	1888	1888	1887	19
329	20250411	141400	152175872	1888	1888	1888	1888	4
330	20250411	141300	152168320	1888	1888	1888	1888	4
331	20250411	141200	152160768	1888	1888	1888	1888	8
332	20250411	141100	152145664	1888	1888	1888	1888	4
333	20250411	141000	152138112	1888	1888	1888	1888	4
334	20250411	140900	152130560	1888	1888	1888	1888	1676
335	20250411	140800	148966272	1888	1888	1888	1888	8
336	20250411	140700	148951168	1888	1888	1888	1888	2
337	20250411	140600	148947392	1888	1888	1888	1888	8
338	20250411	140500	148932288	1888	1888	1888	1888	8
339	20250411	140400	148917184	1888	1888	1888	1888	0
340	20250411	140300	148917184	1888	1888	1888	1888	104
341	20250411	140200	148720832	1888	1888	1888	1888	10
342	20250411	140100	148701952	1888	1888	1888	1888	0
343	20250411	140000	148701952	1888	1887	1888	1887	100
344	20250411	135900	148513238	1886	1886	1886	1886	15
345	20250411	135800	148484948	1885	1886	1886	1885	11
346	20250411	135700	148464203	1887	1887	1887	1887	0
347	20250411	135600	148464203	1887	1887	1887	1887	15
348	20250411	135500	148435898	1887	1887	1887	1887	1
349	20250411	135400	148434011	1886	1886	1886	1886	0
350	20250411	135300	148434011	1886	1886	1886	1886	0
351	20250411	135200	148434011	1886	1886	1887	1886	22
352	20250411	135100	148392514	1887	1887	1887	1887	0
353	20250411	135000	148392514	1887	1888	1888	1887	25
354	20250411	134900	148345333	1888	1886	1888	1886	3878
355	20250411	134800	141028039	1886	1886	1886	1886	6
356	20250411	134700	141016723	1886	1886	1886	1886	131
357	20250411	134600	140769657	1886	1885	1886	1885	611
358	20250411	134500	139617341	1884	1884	1884	1884	0
359	20250411	134400	139617341	1884	1884	1884	1884	0
360	20250411	134300	139617341	1884	1884	1884	1884	0
361	20250411	134200	139617341	1884	1884	1884	1884	0
362	20250411	134100	139617341	1884	1884	1884	1884	9
363	20250411	134000	139600385	1886	1886	1886	1886	0
364	20250411	133900	139600385	1886	1886	1886	1886	0
365	20250411	133800	139600385	1886	1886	1886	1886	0
366	20250411	133700	139600385	1886	1886	1886	1886	5
367	20250411	133600	139590955	1886	1886	1886	1886	0
368	20250411	133500	139590955	1886	1886	1886	1886	0
369	20250411	133400	139590955	1886	1886	1886	1886	0
370	20250411	133300	139590955	1886	1886	1886	1880	1060
371	20250411	133200	137596064	1886	1886	1886	1886	12
372	20250411	133100	137573432	1886	1885	1886	1885	15
373	20250411	133000	137545152	1884	1884	1884	1884	25
374	20250411	132900	137498052	1885	1885	1885	1885	0
375	20250411	132800	137498052	1885	1885	1885	1885	17
376	20250411	132700	137466007	1885	1885	1885	1885	10
377	20250411	132600	137447157	1885	1885	1885	1885	10
378	20250411	132500	137428307	1886	1886	1886	1886	0
379	20250411	132400	137428307	1886	1886	1886	1886	0
380	20250411	132300	137428307	1886	1886	1886	1886	0
381	20250411	132200	137428307	1886	1886	1886	1886	0
382	20250411	132100	137428307	1886	1886	1886	1873	321
383	20250411	132000	136825392	1886	1886	1886	1886	9
384	20250411	131900	136808418	1886	1886	1886	1886	1
385	20250411	131800	136806532	1885	1885	1885	1885	3
386	20250411	131700	136800877	1885	1885	1885	1885	19
387	20250411	131600	136765062	1884	1884	1884	1884	3
388	20250411	131500	136759410	1884	1886	1886	1884	36
389	20250411	131400	136691543	1887	1887	1887	1887	6
390	20250411	131300	136680221	1887	1887	1887	1887	48
391	20250411	131200	136589645	1888	1888	1888	1888	0
392	20250411	131100	136589645	1888	1888	1888	1888	0
393	20250411	131000	136589645	1888	1888	1888	1888	124
394	20250411	130900	136355533	1887	1883	1887	1883	858
395	20250411	130800	134738014	1881	1881	1881	1881	0
396	20250411	130700	134738014	1881	1880	1881	1880	5
397	20250411	130600	134728610	1880	1881	1881	1880	72
398	20250411	130500	134593212	1882	1882	1882	1882	2
399	20250411	130400	134589448	1882	1886	1886	1882	278
400	20250411	130300	134065791	1886	1885	1886	1885	101
401	20250411	130200	133875306	1886	1886	1886	1886	8
402	20250411	130100	133860218	1886	1886	1886	1886	0
403	20250411	130000	133860218	1886	1886	1886	1886	59
404	20250411	125900	133748944	1886	1886	1886	1886	0
405	20250411	125800	133748944	1886	1886	1886	1886	0
406	20250411	125700	133748944	1886	1886	1886	1886	0
407	20250411	125600	133748944	1886	1886	1886	1886	0
408	20250411	125500	133748944	1886	1884	1886	1883	528
409	20250411	125400	132754303	1886	1886	1886	1884	335
410	20250411	125300	132123093	1887	1887	1887	1885	432
411	20250411	125200	131308685	1887	1887	1887	1885	100
412	20250411	125100	131120105	1885	1884	1887	1884	846
413	20250411	125000	129525559	1884	1883	1884	1883	177
414	20250411	124900	129192251	1883	1883	1883	1883	4
415	20250411	124800	129184719	1883	1883	1883	1883	6
416	20250411	124700	129173421	1883	1883	1883	1883	1
417	20250411	124600	129171538	1882	1882	1882	1882	2
418	20250411	124500	129167774	1882	1882	1882	1882	1
419	20250411	124400	129165892	1883	1883	1883	1883	0
420	20250411	124300	129165892	1883	1883	1883	1883	0
421	20250411	124200	129165892	1883	1883	1883	1883	0
422	20250411	124100	129165892	1883	1883	1883	1883	0
423	20250411	124000	129165892	1883	1882	1883	1879	23
424	20250411	123900	129122632	1883	1883	1883	1883	0
425	20250411	123800	129122632	1883	1883	1883	1883	1
426	20250411	123700	129120749	1881	1881	1881	1881	10
427	20250411	123600	129101939	1883	1883	1883	1883	1
428	20250411	123500	129100056	1881	1883	1883	1881	3
429	20250411	123400	129094410	1884	1882	1884	1879	941
430	20250411	123300	127323764	1882	1879	1882	1878	706
431	20250411	123200	125997017	1880	1878	1880	1878	72
432	20250411	123100	125861732	1880	1872	1880	1872	4464
433	20250411	123000	117488949	1873	1869	1873	1869	2729
434	20250411	122900	112382912	1869	1869	1869	1869	5
435	20250411	122800	112373567	1869	1868	1869	1868	124
436	20250411	122700	112141910	1868	1868	1868	1868	4
437	20250411	122600	112134438	1868	1868	1868	1868	3
438	20250411	122500	112128834	1868	1868	1868	1868	3
439	20250411	122400	112123230	1868	1868	1868	1868	5
440	20250411	122300	112113890	1868	1868	1868	1868	9
441	20250411	122200	112097078	1868	1868	1868	1868	7
442	20250411	122100	112084002	1868	1868	1868	1868	4
443	20250411	122000	112076530	1868	1868	1868	1868	0
444	20250411	121900	112076530	1868	1869	1869	1868	11
445	20250411	121800	112055981	1868	1868	1868	1868	2
446	20250411	121700	112052245	1867	1867	1867	1867	0
447	20250411	121600	112052245	1867	1867	1867	1867	0
448	20250411	121500	112052245	1867	1869	1869	1867	17
449	20250411	121400	112020493	1868	1869	1869	1868	4
450	20250411	121300	112013018	1869	1869	1869	1869	5
451	20250411	121200	112003673	1869	1869	1869	1869	5
452	20250411	121100	111994328	1869	1869	1869	1869	5
453	20250411	121000	111984983	1869	1869	1869	1869	4
454	20250411	120900	111977507	1869	1869	1869	1869	3
455	20250411	120800	111971900	1869	1869	1869	1869	3
456	20250411	120700	111966293	1867	1867	1867	1867	0
457	20250411	120600	111966293	1867	1867	1867	1867	1
458	20250411	120500	111964426	1867	1868	1868	1866	34
459	20250411	120400	111900959	1868	1868	1868	1868	5
460	20250411	120300	111891619	1868	1868	1868	1868	2
461	20250411	120200	111887883	1868	1868	1868	1868	0
462	20250411	120100	111887883	1868	1868	1868	1867	11
463	20250411	120000	111867343	1868	1868	1868	1868	24
464	20250411	115900	111822511	1868	1868	1868	1868	6
465	20250411	115800	111811303	1868	1868	1868	1868	4
466	20250411	115700	111803831	1868	1868	1868	1868	6
467	20250411	115600	111792623	1868	1868	1868	1868	4
468	20250411	115500	111785151	1868	1868	1868	1868	6
469	20250411	115400	111773943	1868	1868	1868	1868	8
470	20250411	115300	111758999	1868	1868	1868	1868	6
471	20250411	115200	111747791	1868	1868	1868	1868	6
472	20250411	115100	111736583	1868	1868	1868	1868	0
473	20250411	115000	111736583	1868	1867	1868	1867	190
474	20250411	114900	111381833	1864	1864	1864	1864	0
475	20250411	114800	111381833	1864	1864	1864	1864	0
476	20250411	114700	111381833	1864	1864	1864	1864	2
477	20250411	114600	111378105	1864	1864	1864	1864	0
478	20250411	114500	111378105	1864	1864	1864	1864	10
479	20250411	114400	111359465	1864	1864	1864	1860	56
480	20250411	114300	111255248	1865	1865	1865	1865	10
481	20250411	114200	111236598	1865	1867	1867	1865	17
482	20250411	114100	111204874	1867	1867	1867	1867	6
483	20250411	114000	111193672	1867	1867	1867	1867	12
484	20250411	113900	111171268	1867	1867	1867	1867	6
485	20250411	113800	111160066	1867	1867	1867	1867	1
486	20250411	113700	111158199	1863	1863	1863	1863	0
487	20250411	113600	111158199	1863	1863	1863	1863	2
488	20250411	113500	111154473	1868	1868	1868	1868	0
489	20250411	113400	111154473	1868	1868	1868	1868	0
490	20250411	113300	111154473	1868	1868	1868	1868	0
491	20250411	113200	111154473	1868	1868	1868	1868	0
492	20250411	113100	111154473	1868	1864	1868	1860	663
493	20250411	113000	109920721	1867	1867	1867	1867	0
494	20250411	112900	109920721	1867	1867	1867	1867	0
495	20250411	112800	109920721	1867	1867	1867	1867	0
496	20250411	112700	109920721	1867	1863	1867	1860	150
497	20250411	112600	109641498	1867	1867	1867	1867	0
498	20250411	112500	109641498	1867	1867	1867	1864	39
499	20250411	112400	109568758	1867	1867	1867	1867	10
500	20250411	112300	109550088	1867	1867	1867	1867	10
501	20250411	112200	109531418	1867	1867	1867	1867	8
502	20250411	112100	109516482	1864	1864	1864	1864	0
503	20250411	112000	109516482	1864	1864	1864	1864	0
504	20250411	111900	109516482	1864	1864	1864	1864	0
505	20250411	111800	109516482	1864	1864	1864	1864	6
506	20250411	111700	109505298	1864	1864	1864	1864	2
507	20250411	111600	109501570	1868	1869	1869	1864	179
508	20250411	111500	109167554	1869	1869	1869	1869	6
509	20250411	111400	109156340	1869	1869	1869	1869	8
510	20250411	111300	109141388	1869	1869	1869	1869	2
511	20250411	111200	109137650	1869	1867	1869	1867	15
512	20250411	111100	109109639	1866	1866	1866	1866	0
513	20250411	111000	109109639	1866	1866	1866	1866	0
514	20250411	110900	109109639	1866	1866	1866	1866	0
515	20250411	110800	109109639	1866	1866	1866	1866	12
516	20250411	110700	109087247	1870	1870	1870	1870	0
517	20250411	110600	109087247	1870	1865	1870	1865	12
518	20250411	110500	109064857	1866	1866	1866	1866	0
519	20250411	110400	109064857	1866	1866	1866	1866	11
520	20250411	110300	109044331	1871	1867	1871	1866	334
521	20250411	110200	108420912	1868	1870	1870	1868	19
522	20250411	110100	108385398	1871	1870	1871	1870	6
523	20250411	110000	108374174	1871	1871	1871	1871	6
524	20250411	105900	108362948	1871	1871	1871	1871	4
525	20250411	105800	108355464	1871	1871	1871	1871	4
526	20250411	105700	108347980	1871	1871	1871	1871	4
527	20250411	105600	108340496	1871	1871	1871	1871	22
528	20250411	105500	108299334	1871	1871	1871	1871	4
529	20250411	105400	108291850	1872	1872	1872	1872	0
530	20250411	105300	108291850	1872	1870	1872	1870	2191
531	20250411	105200	104192300	1871	1871	1871	1869	53
532	20250411	105100	104093191	1871	1863	1871	1863	4622
533	20250411	105000	95458399	1863	1862	1865	1862	294
534	20250411	104900	94910874	1862	1859	1862	1859	960
535	20250411	104800	93125946	1859	1859	1859	1859	4
536	20250411	104700	93118510	1859	1859	1859	1859	0
537	20250411	104600	93118510	1859	1850	1859	1850	2133
538	20250411	104500	89169887	1850	1850	1850	1850	2
539	20250411	104400	89166187	1850	1850	1850	1850	55
540	20250411	104300	89064437	1850	1851	1851	1843	643
541	20250411	104200	87878808	1851	1851	1851	1851	4
542	20250411	104100	87871404	1851	1851	1851	1851	4
543	20250411	104000	87864000	1851	1851	1851	1851	9
544	20250411	103900	87847341	1851	1851	1851	1851	8
545	20250411	103800	87832533	1851	1850	1851	1850	128
546	20250411	103700	87595716	1847	1850	1850	1847	7
547	20250411	103600	87582778	1850	1850	1850	1850	18
548	20250411	103500	87549478	1850	1850	1850	1850	6
549	20250411	103400	87538378	1850	1850	1850	1850	6
550	20250411	103300	87527278	1850	1850	1850	1850	3
551	20250411	103200	87521728	1850	1850	1850	1850	0
552	20250411	103100	87521728	1850	1846	1850	1846	635
553	20250411	103000	86349298	1846	1846	1846	1846	6
554	20250411	102900	86338222	1846	1846	1846	1846	6
555	20250411	102800	86327146	1846	1846	1846	1846	9
556	20250411	102700	86310532	1846	1846	1846	1846	11
557	20250411	102600	86290226	1846	1847	1847	1846	50
558	20250411	102500	86197887	1847	1847	1847	1847	12
559	20250411	102400	86175723	1847	1847	1847	1847	4
560	20250411	102300	86168335	1847	1847	1847	1847	0
561	20250411	102200	86168335	1847	1845	1847	1845	165
562	20250411	102100	85863874	1844	1847	1847	1844	28
563	20250411	102000	85812201	1847	1847	1847	1847	8
564	20250411	101900	85797425	1847	1847	1847	1847	7
565	20250411	101800	85784496	1847	1847	1847	1847	8
566	20250411	101700	85769720	1847	1847	1847	1847	6
567	20250411	101600	85758638	1847	1847	1847	1847	46
568	20250411	101500	85673676	1847	1847	1847	1846	106
569	20250411	101400	85477902	1847	1847	1847	1847	54
570	20250411	101300	85378164	1847	1850	1850	1845	60
571	20250411	101200	85267352	1850	1850	1850	1850	10
572	20250411	101100	85248852	1850	1850	1850	1850	8
573	20250411	101000	85234052	1850	1850	1850	1850	13
574	20250411	100900	85210002	1847	1850	1850	1846	13
575	20250411	100800	85185977	1850	1850	1850	1850	15
576	20250411	100700	85158227	1850	1850	1850	1850	46
577	20250411	100600	85073127	1850	1850	1850	1850	21
578	20250411	100500	85034277	1850	1850	1850	1850	9
579	20250411	100400	85017627	1850	1850	1850	1850	0
580	20250411	100300	85017627	1850	1850	1850	1850	1
581	20250411	100200	85015777	1851	1851	1851	1851	0
582	20250411	100100	85015777	1851	1847	1851	1847	112
583	20250411	100000	84808646	1847	1841	1847	1840	42
584	20250411	095900	84731336	1841	1846	1850	1841	71
585	20250411	095800	84600267	1851	1842	1851	1840	373
586	20250411	095700	83912709	1843	1843	1843	1843	0
587	20250411	095600	83912709	1843	1844	1844	1843	31
588	20250411	095500	83855562	1846	1845	1846	1845	239
589	20250411	095400	83414583	1845	1845	1845	1845	2
590	20250411	095300	83410893	1844	1846	1846	1844	44
591	20250411	095200	83329686	1848	1848	1848	1847	21
592	20250411	095100	83290884	1848	1850	1850	1848	22
593	20250411	095000	83250226	1851	1853	1853	1851	12
594	20250411	094900	83228003	1858	1858	1858	1858	0
595	20250411	094800	83228003	1858	1868	1868	1858	144
596	20250411	094700	82959508	1869	1860	1869	1859	1097
597	20250411	094600	80911718	1860	1851	1860	1848	112
598	20250411	094500	80704374	1860	1854	1861	1854	136
599	20250411	094400	80451411	1854	1851	1854	1849	495
600	20250411	094300	79535182	1850	1859	1868	1850	1225
601	20250411	094200	77253034	1859	1859	1859	1859	96
602	20250411	094100	77074570	1859	1859	1859	1859	0
603	20250411	094000	77074570	1859	1855	1859	1855	125
604	20250411	093900	76842595	1859	1859	1859	1859	19
605	20250411	093800	76807274	1859	1859	1859	1859	12
606	20250411	093700	76784966	1861	1861	1861	1861	0
607	20250411	093600	76784966	1861	1861	1861	1861	100
608	20250411	093500	76598866	1862	1862	1862	1862	0
609	20250411	093400	76598866	1862	1862	1862	1862	0
610	20250411	093300	76598866	1862	1846	1862	1844	33
611	20250411	093200	76537877	1848	1848	1848	1848	57
612	20250411	093100	76432541	1847	1847	1847	1847	0
613	20250411	093000	76432541	1847	1855	1855	1847	565
614	20250411	092900	75385221	1863	1863	1863	1863	0
615	20250411	092800	75385221	1863	1863	1863	1863	3
616	20250411	092700	75379632	1863	1863	1863	1863	106
617	20250411	092600	75182154	1854	1858	1858	1854	1481
618	20250411	092500	72436307	1859	1862	1862	1859	427
619	20250411	092400	71642050	1863	1871	1871	1863	1781
620	20250411	092300	68311155	1871	1871	1874	1871	2933
621	20250411	092200	62817197	1873	1872	1873	1872	40
622	20250411	092100	62742282	1871	1872	1872	1871	1370
623	20250411	092000	60178816	1872	1875	1875	1872	164
624	20250411	091900	59871724	1876	1879	1879	1876	135
625	20250411	091800	59618270	1879	1880	1880	1879	94
626	20250411	091700	59441643	1875	1880	1880	1875	570
627	20250411	091600	58371204	1880	1875	1880	1875	2723
628	20250411	091500	53261046	1869	1868	1875	1868	7650
629	20250411	091400	38953513	1868	1862	1868	1861	978
630	20250411	091300	37127150	1868	1868	1868	1861	2140
631	20250411	091200	33130270	1869	1872	1874	1869	836
632	20250411	091100	31566066	1871	1870	1872	1870	324
633	20250411	091000	30959902	1870	1869	1870	1869	302
634	20250411	090900	30395237	1870	1850	1870	1850	1772
635	20250411	090800	27107435	1849	1845	1849	1845	871
636	20250411	090700	25500415	1845	1846	1846	1845	12
637	20250411	090600	25478270	1852	1849	1852	1849	2632
638	20250411	090500	20611068	1847	1841	1847	1829	1929
639	20250411	090400	17057822	1841	1839	1841	1839	2179
640	20250411	090300	13048882	1836	1837	1839	1836	3973
641	20250411	090200	5746883	1838	1837	1839	1837	271
642	20250411	090100	5248779	1836	1817	1836	1816	1878
643	20250411	090000	1832886	1817	1800	1819	1800	1018