KissMeData/009190/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183600	156182476	1347	1347	1347	1347	2208
3	20250408	183500	156182476	1347	1347	1347	1347	0
4	20250408	183400	156182476	1347	1347	1347	1347	0
5	20250408	183300	156182476	1347	1347	1347	1347	0
6	20250408	183200	156182476	1347	1347	1347	1347	0
7	20250408	183100	156182476	1347	1347	1347	1347	0
8	20250408	183000	156182476	1347	1347	1347	1347	0
9	20250408	182900	156182476	1347	1347	1347	1347	0
10	20250408	182800	156182476	1347	1347	1347	1347	0
11	20250408	182700	156182476	1347	1347	1347	1347	0
12	20250408	182600	156182476	1347	1347	1347	1347	0
13	20250408	182500	156182476	1347	1347	1347	1347	0
14	20250408	182400	156182476	1347	1347	1347	1347	0
15	20250408	182300	156182476	1347	1347	1347	1347	0
16	20250408	182200	156182476	1347	1347	1347	1347	0
17	20250408	182100	156182476	1347	1347	1347	1347	0
18	20250408	182000	156182476	1347	1347	1347	1347	0
19	20250408	181900	156182476	1347	1347	1347	1347	0
20	20250408	181800	156182476	1347	1347	1347	1347	0
21	20250408	181700	156182476	1347	1347	1347	1347	0
22	20250408	181600	156182476	1347	1347	1347	1347	0
23	20250408	181500	156182476	1347	1347	1347	1347	0
24	20250408	181400	156182476	1347	1347	1347	1347	0
25	20250408	181300	156182476	1347	1347	1347	1347	0
26	20250408	181200	156182476	1347	1347	1347	1347	0
27	20250408	181100	156182476	1347	1347	1347	1347	0
28	20250408	181000	156182476	1347	1347	1347	1347	0
29	20250408	180900	156182476	1347	1347	1347	1347	0
30	20250408	180800	156182476	1347	1347	1347	1347	0
31	20250408	180700	156182476	1347	1347	1347	1347	0
32	20250408	180600	156182476	1347	1347	1347	1347	2208
33	20250408	180500	156182476	1347	1347	1347	1347	0
34	20250408	180400	156182476	1347	1347	1347	1347	0
35	20250408	180300	156182476	1347	1347	1347	1347	0
36	20250408	180200	156182476	1347	1347	1347	1347	0
37	20250408	180100	156182476	1347	1347	1347	1347	0
38	20250408	180000	156182476	1347	1347	1347	1347	0
39	20250408	175900	156182476	1347	1347	1347	1347	0
40	20250408	175800	156182476	1347	1347	1347	1347	0
41	20250408	175700	156182476	1347	1347	1347	1347	0
42	20250408	175600	156182476	1347	1347	1347	1347	0
43	20250408	175500	156182476	1347	1347	1347	1347	0
44	20250408	175400	156182476	1347	1347	1347	1347	0
45	20250408	175300	156182476	1347	1347	1347	1347	0
46	20250408	175200	156182476	1347	1347	1347	1347	0
47	20250408	175100	156182476	1347	1347	1347	1347	0
48	20250408	175000	156182476	1347	1347	1347	1347	0
49	20250408	174900	156182476	1347	1347	1347	1347	0
50	20250408	174800	156182476	1347	1347	1347	1347	0
51	20250408	174700	156182476	1347	1347	1347	1347	0
52	20250408	174600	156182476	1347	1347	1347	1347	0
53	20250408	174500	156182476	1347	1347	1347	1347	0
54	20250408	174400	156182476	1347	1347	1347	1347	0
55	20250408	174300	156182476	1347	1347	1347	1347	0
56	20250408	174200	156182476	1347	1347	1347	1347	0
57	20250408	174100	156182476	1347	1347	1347	1347	0
58	20250408	174000	156182476	1347	1347	1347	1347	0
59	20250408	173900	156182476	1347	1347	1347	1347	0
60	20250408	173800	156182476	1347	1347	1347	1347	0
61	20250408	173700	156182476	1347	1347	1347	1347	0
62	20250408	173600	156182476	1347	1347	1347	1347	2208
63	20250408	173500	156182476	1347	1347	1347	1347	0
64	20250408	173400	156182476	1347	1347	1347	1347	0
65	20250408	173300	156182476	1347	1347	1347	1347	0
66	20250408	173200	156182476	1347	1347	1347	1347	0
67	20250408	173100	156182476	1347	1347	1347	1347	0
68	20250408	173000	156182476	1347	1347	1347	1347	0
69	20250408	172900	156182476	1347	1347	1347	1347	0
70	20250408	172800	156182476	1347	1347	1347	1347	0
71	20250408	172700	156182476	1347	1347	1347	1347	0
72	20250408	172600	156182476	1347	1347	1347	1347	0
73	20250408	172500	156182476	1347	1347	1347	1347	0
74	20250408	172400	156182476	1347	1347	1347	1347	0
75	20250408	172300	156182476	1347	1347	1347	1347	0
76	20250408	172200	156182476	1347	1347	1347	1347	0
77	20250408	172100	156182476	1347	1347	1347	1347	0
78	20250408	172000	156182476	1347	1347	1347	1347	0
79	20250408	171900	156182476	1347	1347	1347	1347	0
80	20250408	171800	156182476	1347	1347	1347	1347	0
81	20250408	171700	156182476	1347	1347	1347	1347	0
82	20250408	171600	156182476	1347	1347	1347	1347	0
83	20250408	171500	156182476	1347	1347	1347	1347	0
84	20250408	171400	156182476	1347	1347	1347	1347	0
85	20250408	171300	156182476	1347	1347	1347	1347	0
86	20250408	171200	156182476	1347	1347	1347	1347	0
87	20250408	171100	156182476	1347	1347	1347	1347	0
88	20250408	171000	156182476	1347	1347	1347	1347	0
89	20250408	170900	156182476	1347	1347	1347	1347	0
90	20250408	170800	156182476	1347	1347	1347	1347	0
91	20250408	170700	156182476	1347	1347	1347	1347	0
92	20250408	170600	156182476	1347	1347	1347	1347	2208
93	20250408	170500	156182476	1347	1347	1347	1347	0
94	20250408	170400	156182476	1347	1347	1347	1347	0
95	20250408	170300	156182476	1347	1347	1347	1347	0
96	20250408	170200	156182476	1347	1347	1347	1347	0
97	20250408	170100	156182476	1347	1347	1347	1347	0
98	20250408	170000	156182476	1347	1347	1347	1347	0
99	20250408	165900	156182476	1347	1347	1347	1347	0
100	20250408	165800	156182476	1347	1347	1347	1347	0
101	20250408	165700	156182476	1347	1347	1347	1347	0
102	20250408	165600	156182476	1347	1347	1347	1347	0
103	20250408	165500	156182476	1347	1347	1347	1347	0
104	20250408	165400	156182476	1347	1347	1347	1347	0
105	20250408	165300	156182476	1347	1347	1347	1347	0
106	20250408	165200	156182476	1347	1347	1347	1347	0
107	20250408	165100	156182476	1347	1347	1347	1347	0
108	20250408	165000	156182476	1347	1347	1347	1347	0
109	20250408	164900	156182476	1347	1347	1347	1347	0
110	20250408	164800	156182476	1347	1347	1347	1347	0
111	20250408	164700	156182476	1347	1347	1347	1347	0
112	20250408	164600	156182476	1347	1347	1347	1347	0
113	20250408	164500	156182476	1347	1347	1347	1347	0
114	20250408	164400	156182476	1347	1347	1347	1347	0
115	20250408	164300	156182476	1347	1347	1347	1347	0
116	20250408	164200	156182476	1347	1347	1347	1347	0
117	20250408	164100	156182476	1347	1347	1347	1347	0
118	20250408	164000	156182476	1347	1347	1347	1347	0
119	20250408	163900	156182476	1347	1347	1347	1347	0
120	20250408	163800	156182476	1347	1347	1347	1347	0
121	20250408	163700	156182476	1347	1347	1347	1347	0
122	20250408	163600	156182476	1347	1347	1347	1347	2208
123	20250408	163500	156182476	1347	1347	1347	1347	0
124	20250408	163400	156182476	1347	1347	1347	1347	0
125	20250408	163300	156182476	1347	1347	1347	1347	0
126	20250408	163200	156182476	1347	1347	1347	1347	0
127	20250408	163100	156182476	1347	1347	1347	1347	0
128	20250408	163000	156182476	1347	1347	1347	1347	0
129	20250408	162900	156182476	1347	1347	1347	1347	0
130	20250408	162800	156182476	1347	1347	1347	1347	0
131	20250408	162700	156182476	1347	1347	1347	1347	0
132	20250408	162600	156182476	1347	1347	1347	1347	0
133	20250408	162500	156182476	1347	1347	1347	1347	0
134	20250408	162400	156182476	1347	1347	1347	1347	0
135	20250408	162300	156182476	1347	1347	1347	1347	0
136	20250408	162200	156182476	1347	1347	1347	1347	0
137	20250408	162100	156182476	1347	1347	1347	1347	0
138	20250408	162000	156182476	1347	1347	1347	1347	0
139	20250408	161900	156182476	1347	1347	1347	1347	0
140	20250408	161800	156182476	1347	1347	1347	1347	0
141	20250408	161700	156182476	1347	1347	1347	1347	0
142	20250408	161600	156182476	1347	1347	1347	1347	0
143	20250408	161500	156182476	1347	1347	1347	1347	0
144	20250408	161400	156182476	1347	1347	1347	1347	0
145	20250408	161300	156182476	1347	1347	1347	1347	0
146	20250408	161200	156182476	1347	1347	1347	1347	0
147	20250408	161100	156182476	1347	1347	1347	1347	0
148	20250408	161000	156182476	1347	1347	1347	1347	0
149	20250408	160900	156182476	1347	1347	1347	1347	0
150	20250408	160800	156182476	1347	1347	1347	1347	0
151	20250408	160700	156182476	1347	1347	1347	1347	0
152	20250408	160600	156182476	1347	1347	1347	1347	2208
153	20250408	160500	156182476	1347	1347	1347	1347	0
154	20250408	160400	156182476	1347	1347	1347	1347	0
155	20250408	160300	156182476	1347	1347	1347	1347	0
156	20250408	160200	156182476	1347	1347	1347	1347	0
157	20250408	160100	156182476	1347	1347	1347	1347	0
158	20250408	160000	156182476	1347	1347	1347	1347	0
159	20250408	155900	156182476	1347	1347	1347	1347	0
160	20250408	155800	156182476	1347	1347	1347	1347	0
161	20250408	155700	156182476	1347	1347	1347	1347	0
162	20250408	155600	156182476	1347	1347	1347	1347	0
163	20250408	155500	156182476	1347	1347	1347	1347	0
164	20250408	155400	156182476	1347	1347	1347	1347	0
165	20250408	155300	156182476	1347	1347	1347	1347	0
166	20250408	155200	156182476	1347	1347	1347	1347	0
167	20250408	155100	156182476	1347	1347	1347	1347	0
168	20250408	155000	156182476	1347	1347	1347	1347	0
169	20250408	154900	156182476	1347	1347	1347	1347	0
170	20250408	154800	156182476	1347	1347	1347	1347	0
171	20250408	154700	156182476	1347	1347	1347	1347	0
172	20250408	154600	156182476	1347	1347	1347	1347	0
173	20250408	154500	156182476	1347	1347	1347	1347	0
174	20250408	154400	156182476	1347	1347	1347	1347	0
175	20250408	154300	156182476	1347	1347	1347	1347	0
176	20250408	154200	156182476	1347	1347	1347	1347	0
177	20250408	154100	156182476	1347	1347	1347	1347	0
178	20250408	154000	156182476	1347	1347	1347	1347	0
179	20250408	153900	156182476	1347	1347	1347	1347	0
180	20250408	153800	156182476	1347	1347	1347	1347	0
181	20250408	153700	156182476	1347	1347	1347	1347	0
182	20250408	153600	156182476	1347	1347	1347	1347	2208
183	20250408	153500	156182476	1347	1347	1347	1347	0
184	20250408	153400	156182476	1347	1347	1347	1347	0
185	20250408	153300	156182476	1347	1347	1347	1347	0
186	20250408	153200	156182476	1347	1347	1347	1347	0
187	20250408	153100	156182476	1347	1347	1347	1347	0
188	20250408	153000	156182476	1347	1347	1347	1347	2208
189	20250408	152900	153208300	1347	1347	1347	1347	0
190	20250408	152800	153208300	1347	1347	1347	1347	0
191	20250408	152700	153208300	1347	1347	1347	1347	0
192	20250408	152600	153208300	1347	1347	1347	1347	0
193	20250408	152500	153208300	1347	1347	1347	1347	0
194	20250408	152400	153208300	1347	1347	1347	1347	0
195	20250408	152300	153208300	1347	1347	1347	1347	0
196	20250408	152200	153208300	1347	1347	1347	1347	0
197	20250408	152100	153208300	1347	1347	1347	1347	0
198	20250408	152000	153208300	1347	1347	1347	1347	0
199	20250408	151900	153208300	1347	1347	1347	1347	0
200	20250408	151800	153208300	1347	1347	1347	1347	0
201	20250408	151700	153208300	1347	1347	1347	1347	0
202	20250408	151600	153208300	1347	1347	1347	1347	0
203	20250408	151500	153208300	1347	1347	1347	1347	43
204	20250408	151400	153150379	1347	1347	1347	1347	0
205	20250408	151300	153150379	1347	1347	1347	1347	10
206	20250408	151200	153136909	1347	1347	1347	1347	0
207	20250408	151100	153136909	1347	1347	1347	1347	0
208	20250408	151000	153136909	1347	1347	1347	1347	0
209	20250408	150900	153136909	1347	1339	1348	1339	2050
210	20250408	150800	150384920	1330	1331	1331	1330	1843
211	20250408	150700	147932152	1339	1339	1339	1339	0
212	20250408	150600	147932152	1339	1339	1339	1339	0
213	20250408	150500	147932152	1339	1339	1339	1339	0
214	20250408	150400	147932152	1339	1339	1339	1339	0
215	20250408	150300	147932152	1339	1339	1339	1339	0
216	20250408	150200	147932152	1339	1339	1339	1339	0
217	20250408	150100	147932152	1339	1339	1339	1339	0
218	20250408	150000	147932152	1339	1339	1339	1339	0
219	20250408	145900	147932152	1339	1339	1339	1339	0
220	20250408	145800	147932152	1339	1339	1339	1339	0
221	20250408	145700	147932152	1339	1339	1339	1339	0
222	20250408	145600	147932152	1339	1339	1339	1339	0
223	20250408	145500	147932152	1339	1339	1339	1339	0
224	20250408	145400	147932152	1339	1339	1339	1339	0
225	20250408	145300	147932152	1339	1339	1339	1339	24
226	20250408	145200	147900016	1330	1330	1330	1330	0
227	20250408	145100	147900016	1330	1330	1330	1330	0
228	20250408	145000	147900016	1330	1330	1330	1330	0
229	20250408	144900	147900016	1330	1330	1330	1330	500
230	20250408	144800	147235016	1330	1333	1333	1330	5897
231	20250408	144700	139381456	1340	1340	1340	1340	0
232	20250408	144600	139381456	1340	1340	1340	1340	31
233	20250408	144500	139339916	1340	1340	1340	1340	0
234	20250408	144400	139339916	1340	1340	1340	1340	1
235	20250408	144300	139338576	1333	1333	1333	1333	0
236	20250408	144200	139338576	1333	1334	1334	1333	1898
237	20250408	144100	136807678	1340	1340	1340	1340	0
238	20250408	144000	136807678	1340	1340	1340	1340	0
239	20250408	143900	136807678	1340	1340	1340	1340	0
240	20250408	143800	136807678	1340	1340	1340	1340	0
241	20250408	143700	136807678	1340	1340	1340	1340	1
242	20250408	143600	136806338	1340	1340	1340	1340	0
243	20250408	143500	136806338	1340	1340	1340	1340	0
244	20250408	143400	136806338	1340	1340	1340	1340	1
245	20250408	143300	136804998	1334	1334	1334	1334	0
246	20250408	143200	136804998	1334	1334	1334	1334	200
247	20250408	143100	136538198	1334	1334	1334	1334	0
248	20250408	143000	136538198	1334	1334	1334	1334	0
249	20250408	142900	136538198	1334	1334	1334	1334	0
250	20250408	142800	136538198	1334	1334	1334	1334	400
251	20250408	142700	136004598	1340	1340	1340	1340	0
252	20250408	142600	136004598	1340	1340	1340	1340	0
253	20250408	142500	136004598	1340	1340	1340	1340	0
254	20250408	142400	136004598	1340	1340	1340	1340	1
255	20250408	142300	136003258	1337	1337	1337	1337	203
256	20250408	142200	135731847	1337	1337	1337	1337	0
257	20250408	142100	135731847	1337	1337	1337	1337	0
258	20250408	142000	135731847	1337	1337	1337	1337	0
259	20250408	141900	135731847	1337	1337	1337	1337	3
260	20250408	141800	135727836	1337	1337	1337	1337	3
261	20250408	141700	135723825	1337	1334	1337	1334	404
262	20250408	141600	135184877	1334	1334	1334	1334	271
263	20250408	141500	134823363	1334	1334	1334	1334	0
264	20250408	141400	134823363	1334	1334	1334	1334	100
265	20250408	141300	134689963	1337	1337	1337	1337	10
266	20250408	141200	134676593	1340	1340	1340	1340	0
267	20250408	141100	134676593	1340	1340	1340	1340	51
268	20250408	141000	134608253	1341	1341	1341	1341	0
269	20250408	140900	134608253	1341	1341	1341	1341	0
270	20250408	140800	134608253	1341	1341	1341	1341	0
271	20250408	140700	134608253	1341	1341	1341	1341	0
272	20250408	140600	134608253	1341	1341	1341	1341	0
273	20250408	140500	134608253	1341	1341	1341	1341	0
274	20250408	140400	134608253	1341	1341	1341	1341	0
275	20250408	140300	134608253	1341	1341	1341	1341	0
276	20250408	140200	134608253	1341	1341	1341	1341	0
277	20250408	140100	134608253	1341	1341	1341	1341	0
278	20250408	140000	134608253	1341	1341	1341	1341	0
279	20250408	135900	134608253	1341	1341	1341	1341	0
280	20250408	135800	134608253	1341	1341	1341	1341	0
281	20250408	135700	134608253	1341	1341	1341	1341	0
282	20250408	135600	134608253	1341	1341	1341	1341	0
283	20250408	135500	134608253	1341	1341	1341	1341	0
284	20250408	135400	134608253	1341	1341	1341	1341	0
285	20250408	135300	134608253	1341	1341	1341	1341	0
286	20250408	135200	134608253	1341	1341	1341	1341	0
287	20250408	135100	134608253	1341	1341	1341	1341	0
288	20250408	135000	134608253	1341	1341	1341	1341	0
289	20250408	134900	134608253	1341	1341	1341	1341	0
290	20250408	134800	134608253	1341	1341	1341	1341	0
291	20250408	134700	134608253	1341	1341	1341	1341	0
292	20250408	134600	134608253	1341	1341	1341	1341	0
293	20250408	134500	134608253	1341	1341	1341	1341	0
294	20250408	134400	134608253	1341	1340	1341	1340	3260
295	20250408	134300	130236604	1333	1333	1333	1333	7
296	20250408	134200	130227273	1341	1341	1341	1341	0
297	20250408	134100	130227273	1341	1341	1341	1341	0
298	20250408	134000	130227273	1341	1341	1341	1341	0
299	20250408	133900	130227273	1341	1341	1341	1340	2351
300	20250408	133800	127074682	1333	1333	1333	1333	0
301	20250408	133700	127074682	1333	1331	1333	1331	849
302	20250408	133600	125942967	1330	1330	1330	1330	0
303	20250408	133500	125942967	1330	1330	1330	1330	0
304	20250408	133400	125942967	1330	1330	1330	1330	789
305	20250408	133300	124893597	1330	1330	1330	1330	0
306	20250408	133200	124893597	1330	1330	1330	1330	0
307	20250408	133100	124893597	1330	1337	1337	1330	16372
308	20250408	133000	103070770	1338	1338	1338	1338	0
309	20250408	132900	103070770	1338	1338	1338	1338	1000
310	20250408	132800	101732770	1338	1338	1338	1338	100
311	20250408	132700	101598970	1341	1341	1341	1341	0
312	20250408	132600	101598970	1341	1341	1341	1341	0
313	20250408	132500	101598970	1341	1341	1341	1341	1265
314	20250408	132400	99902605	1341	1341	1341	1341	0
315	20250408	132300	99902605	1341	1341	1341	1341	0
316	20250408	132200	99902605	1341	1341	1341	1341	0
317	20250408	132100	99902605	1341	1341	1341	1341	0
318	20250408	132000	99902605	1341	1341	1341	1341	0
319	20250408	131900	99902605	1341	1341	1341	1341	0
320	20250408	131800	99902605	1341	1341	1341	1341	578
321	20250408	131700	99127507	1338	1338	1338	1338	0
322	20250408	131600	99127507	1338	1338	1338	1338	0
323	20250408	131500	99127507	1338	1338	1338	1338	0
324	20250408	131400	99127507	1338	1338	1338	1338	522
325	20250408	131300	98429071	1337	1337	1337	1337	0
326	20250408	131200	98429071	1337	1337	1337	1337	0
327	20250408	131100	98429071	1337	1337	1337	1337	0
328	20250408	131000	98429071	1337	1337	1337	1337	0
329	20250408	130900	98429071	1337	1337	1337	1337	0
330	20250408	130800	98429071	1337	1337	1337	1337	4
331	20250408	130700	98423723	1337	1337	1337	1337	0
332	20250408	130600	98423723	1337	1337	1337	1337	0
333	20250408	130500	98423723	1337	1337	1337	1337	0
334	20250408	130400	98423723	1337	1337	1337	1337	0
335	20250408	130300	98423723	1337	1337	1337	1337	0
336	20250408	130200	98423723	1337	1337	1337	1337	7
337	20250408	130100	98414364	1337	1337	1337	1337	1
338	20250408	130000	98413027	1338	1338	1338	1338	0
339	20250408	125900	98413027	1338	1338	1338	1338	0
340	20250408	125800	98413027	1338	1338	1338	1338	5
341	20250408	125700	98406337	1338	1338	1338	1338	52
342	20250408	125600	98336761	1338	1338	1338	1338	421
343	20250408	125500	97773463	1338	1338	1338	1338	0
344	20250408	125400	97773463	1338	1338	1338	1338	0
345	20250408	125300	97773463	1338	1338	1338	1338	3318
346	20250408	125200	93333979	1338	1338	1338	1338	0
347	20250408	125100	93333979	1338	1338	1338	1338	0
348	20250408	125000	93333979	1338	1338	1338	1338	0
349	20250408	124900	93333979	1338	1338	1338	1338	0
350	20250408	124800	93333979	1338	1338	1338	1338	0
351	20250408	124700	93333979	1338	1338	1338	1338	0
352	20250408	124600	93333979	1338	1338	1338	1338	0
353	20250408	124500	93333979	1338	1338	1338	1338	0
354	20250408	124400	93333979	1338	1338	1338	1338	0
355	20250408	124300	93333979	1338	1338	1338	1338	57
356	20250408	124200	93257713	1335	1335	1335	1335	0
357	20250408	124100	93257713	1335	1335	1335	1335	243
358	20250408	124000	92933308	1334	1334	1334	1334	0
359	20250408	123900	92933308	1334	1334	1334	1334	0
360	20250408	123800	92933308	1334	1334	1334	1334	0
361	20250408	123700	92933308	1334	1334	1334	1334	0
362	20250408	123600	92933308	1334	1334	1334	1334	1
363	20250408	123500	92931974	1334	1334	1334	1334	0
364	20250408	123400	92931974	1334	1334	1334	1334	0
365	20250408	123300	92931974	1334	1334	1334	1334	1
366	20250408	123200	92930640	1334	1334	1334	1334	5
367	20250408	123100	92923970	1334	1334	1334	1334	5
368	20250408	123000	92917300	1335	1335	1335	1335	0
369	20250408	122900	92917300	1335	1335	1335	1335	0
370	20250408	122800	92917300	1335	1335	1335	1335	0
371	20250408	122700	92917300	1335	1335	1335	1335	0
372	20250408	122600	92917300	1335	1335	1335	1335	0
373	20250408	122500	92917300	1335	1335	1335	1335	0
374	20250408	122400	92917300	1335	1335	1335	1335	0
375	20250408	122300	92917300	1335	1335	1335	1335	0
376	20250408	122200	92917300	1335	1335	1335	1335	0
377	20250408	122100	92917300	1335	1335	1335	1335	0
378	20250408	122000	92917300	1335	1335	1335	1335	0
379	20250408	121900	92917300	1335	1335	1335	1335	0
380	20250408	121800	92917300	1335	1335	1335	1335	2
381	20250408	121700	92914630	1334	1334	1334	1334	0
382	20250408	121600	92914630	1334	1334	1334	1334	0
383	20250408	121500	92914630	1334	1334	1334	1334	0
384	20250408	121400	92914630	1334	1334	1334	1334	0
385	20250408	121300	92914630	1334	1334	1334	1334	0
386	20250408	121200	92914630	1334	1334	1334	1334	0
387	20250408	121100	92914630	1334	1334	1334	1334	0
388	20250408	121000	92914630	1334	1334	1334	1334	0
389	20250408	120900	92914630	1334	1334	1334	1334	0
390	20250408	120800	92914630	1334	1334	1334	1334	0
391	20250408	120700	92914630	1334	1334	1334	1334	0
392	20250408	120600	92914630	1334	1334	1334	1334	3
393	20250408	120500	92910628	1333	1333	1333	1333	0
394	20250408	120400	92910628	1333	1333	1333	1333	0
395	20250408	120300	92910628	1333	1333	1333	1333	0
396	20250408	120200	92910628	1333	1333	1333	1333	5
397	20250408	120100	92903963	1334	1334	1334	1334	0
398	20250408	120000	92903963	1334	1334	1334	1334	0
399	20250408	115900	92903963	1334	1334	1334	1334	0
400	20250408	115800	92903963	1334	1334	1334	1334	0
401	20250408	115700	92903963	1334	1334	1334	1334	0
402	20250408	115600	92903963	1334	1334	1334	1334	0
403	20250408	115500	92903963	1334	1334	1334	1334	0
404	20250408	115400	92903963	1334	1334	1334	1334	0
405	20250408	115300	92903963	1334	1334	1334	1334	0
406	20250408	115200	92903963	1334	1334	1334	1334	0
407	20250408	115100	92903963	1334	1334	1334	1334	11
408	20250408	115000	92889289	1335	1335	1335	1335	0
409	20250408	114900	92889289	1335	1335	1335	1335	0
410	20250408	114800	92889289	1335	1335	1335	1335	0
411	20250408	114700	92889289	1335	1335	1335	1335	0
412	20250408	114600	92889289	1335	1335	1335	1335	0
413	20250408	114500	92889289	1335	1335	1335	1335	0
414	20250408	114400	92889289	1335	1335	1335	1335	0
415	20250408	114300	92889289	1335	1335	1335	1335	0
416	20250408	114200	92889289	1335	1335	1335	1335	250
417	20250408	114100	92555539	1335	1335	1335	1335	0
418	20250408	114000	92555539	1335	1335	1335	1335	0
419	20250408	113900	92555539	1335	1335	1335	1335	0
420	20250408	113800	92555539	1335	1335	1335	1335	387
421	20250408	113700	92038894	1335	1335	1335	1335	0
422	20250408	113600	92038894	1335	1335	1335	1335	0
423	20250408	113500	92038894	1335	1335	1335	1335	0
424	20250408	113400	92038894	1335	1335	1335	1335	4
425	20250408	113300	92033554	1339	1339	1339	1339	0
426	20250408	113200	92033554	1339	1339	1339	1339	0
427	20250408	113100	92033554	1339	1339	1339	1339	0
428	20250408	113000	92033554	1339	1339	1339	1339	0
429	20250408	112900	92033554	1339	1339	1339	1339	0
430	20250408	112800	92033554	1339	1339	1339	1339	0
431	20250408	112700	92033554	1339	1339	1339	1339	0
432	20250408	112600	92033554	1339	1339	1339	1339	0
433	20250408	112500	92033554	1339	1339	1339	1339	0
434	20250408	112400	92033554	1339	1339	1339	1339	0
435	20250408	112300	92033554	1339	1339	1339	1339	0
436	20250408	112200	92033554	1339	1339	1339	1339	0
437	20250408	112100	92033554	1339	1339	1339	1339	0
438	20250408	112000	92033554	1339	1339	1339	1339	0
439	20250408	111900	92033554	1339	1339	1339	1339	0
440	20250408	111800	92033554	1339	1339	1339	1339	0
441	20250408	111700	92033554	1339	1339	1339	1339	0
442	20250408	111600	92033554	1339	1339	1339	1339	0
443	20250408	111500	92033554	1339	1339	1339	1339	0
444	20250408	111400	92033554	1339	1339	1339	1339	0
445	20250408	111300	92033554	1339	1339	1339	1339	0
446	20250408	111200	92033554	1339	1339	1339	1339	0
447	20250408	111100	92033554	1339	1339	1339	1339	45
448	20250408	111000	91973299	1335	1335	1335	1335	0
449	20250408	110900	91973299	1335	1335	1335	1335	0
450	20250408	110800	91973299	1335	1335	1335	1335	0
451	20250408	110700	91973299	1335	1335	1335	1335	0
452	20250408	110600	91973299	1335	1335	1335	1335	0
453	20250408	110500	91973299	1335	1335	1335	1335	0
454	20250408	110400	91973299	1335	1335	1335	1335	0
455	20250408	110300	91973299	1335	1335	1335	1335	0
456	20250408	110200	91973299	1335	1335	1335	1335	0
457	20250408	110100	91973299	1335	1335	1335	1335	6
458	20250408	110000	91965289	1339	1339	1339	1339	763
459	20250408	105900	90943632	1332	1332	1332	1332	0
460	20250408	105800	90943632	1332	1332	1332	1332	0
461	20250408	105700	90943632	1332	1337	1337	1332	1706
462	20250408	105600	88669273	1341	1341	1341	1341	0
463	20250408	105500	88669273	1341	1341	1341	1341	0
464	20250408	105400	88669273	1341	1341	1341	1341	0
465	20250408	105300	88669273	1341	1341	1341	1341	0
466	20250408	105200	88669273	1341	1341	1341	1341	1
467	20250408	105100	88667932	1341	1341	1341	1341	0
468	20250408	105000	88667932	1341	1341	1341	1341	60
469	20250408	104900	88587472	1341	1341	1341	1341	0
470	20250408	104800	88587472	1341	1341	1341	1341	0
471	20250408	104700	88587472	1341	1341	1341	1341	0
472	20250408	104600	88587472	1341	1341	1341	1341	2
473	20250408	104500	88584790	1334	1334	1334	1334	0
474	20250408	104400	88584790	1334	1334	1334	1334	0
475	20250408	104300	88584790	1334	1335	1335	1333	3235
476	20250408	104200	84269501	1335	1335	1335	1335	0
477	20250408	104100	84269501	1335	1335	1335	1335	300
478	20250408	104000	83869001	1333	1333	1333	1333	0
479	20250408	103900	83869001	1333	1333	1333	1333	0
480	20250408	103800	83869001	1333	1333	1333	1333	0
481	20250408	103700	83869001	1333	1339	1339	1333	2002
482	20250408	103600	81192495	1349	1349	1349	1349	0
483	20250408	103500	81192495	1349	1348	1349	1348	1706
484	20250408	103400	78891772	1348	1348	1348	1348	18
485	20250408	103300	78867508	1348	1348	1348	1348	0
486	20250408	103200	78867508	1348	1348	1348	1348	0
487	20250408	103100	78867508	1348	1340	1348	1340	1745
488	20250408	103000	76529176	1335	1335	1335	1335	0
489	20250408	102900	76529176	1335	1335	1335	1335	0
490	20250408	102800	76529176	1335	1335	1335	1335	0
491	20250408	102700	76529176	1335	1335	1335	1335	0
492	20250408	102600	76529176	1335	1335	1335	1335	0
493	20250408	102500	76529176	1335	1335	1335	1335	0
494	20250408	102400	76529176	1335	1335	1335	1335	0
495	20250408	102300	76529176	1335	1335	1335	1335	3097
496	20250408	102200	72394681	1334	1332	1334	1332	2036
497	20250408	102100	69681935	1332	1332	1332	1332	0
498	20250408	102000	69681935	1332	1332	1332	1332	0
499	20250408	101900	69681935	1332	1332	1332	1332	0
500	20250408	101800	69681935	1332	1332	1332	1332	0
501	20250408	101700	69681935	1332	1332	1332	1332	0
502	20250408	101600	69681935	1332	1332	1332	1332	0
503	20250408	101500	69681935	1332	1332	1332	1332	0
504	20250408	101400	69681935	1332	1332	1332	1332	0
505	20250408	101300	69681935	1332	1332	1332	1332	100
506	20250408	101200	69548735	1330	1330	1330	1330	49
507	20250408	101100	69483565	1330	1332	1332	1330	4151
508	20250408	101000	63960584	1332	1332	1332	1332	0
509	20250408	100900	63960584	1332	1332	1332	1332	1
510	20250408	100800	63959252	1332	1332	1332	1332	0
511	20250408	100700	63959252	1332	1332	1332	1332	0
512	20250408	100600	63959252	1332	1332	1332	1332	2060
513	20250408	100500	61215332	1332	1332	1332	1332	17
514	20250408	100400	61192688	1333	1333	1333	1333	0
515	20250408	100300	61192688	1333	1333	1333	1333	0
516	20250408	100200	61192688	1333	1333	1333	1333	0
517	20250408	100100	61192688	1333	1333	1333	1333	1375
518	20250408	100000	59359813	1332	1333	1333	1332	2437
519	20250408	095900	56112428	1334	1335	1335	1334	2797
520	20250408	095800	52379307	1335	1336	1336	1335	170
521	20250408	095700	52152224	1338	1338	1338	1338	0
522	20250408	095600	52152224	1338	1338	1338	1338	0
523	20250408	095500	52152224	1338	1338	1338	1338	0
524	20250408	095400	52152224	1338	1338	1338	1338	0
525	20250408	095300	52152224	1338	1338	1338	1338	0
526	20250408	095200	52152224	1338	1338	1338	1338	0
527	20250408	095100	52152224	1338	1339	1339	1338	104
528	20250408	095000	52013068	1338	1338	1338	1338	0
529	20250408	094900	52013068	1338	1338	1338	1338	15
530	20250408	094800	51992998	1338	1338	1338	1338	0
531	20250408	094700	51992998	1338	1340	1340	1338	3017
532	20250408	094600	47956218	1339	1340	1340	1339	107
533	20250408	094500	47812940	1340	1340	1340	1340	0
534	20250408	094400	47812940	1340	1340	1340	1340	0
535	20250408	094300	47812940	1340	1340	1340	1340	0
536	20250408	094200	47812940	1340	1340	1340	1340	131
537	20250408	094100	47637400	1340	1340	1340	1340	373
538	20250408	094000	47137580	1340	1340	1340	1340	0
539	20250408	093900	47137580	1340	1343	1343	1340	7733
540	20250408	093800	36762202	1345	1345	1345	1345	0
541	20250408	093700	36762202	1345	1345	1345	1345	0
542	20250408	093600	36762202	1345	1346	1346	1345	5360
543	20250408	093500	29549794	1346	1346	1346	1346	0
544	20250408	093400	29549794	1346	1346	1346	1346	0
545	20250408	093300	29549794	1346	1346	1346	1346	0
546	20250408	093200	29549794	1346	1346	1346	1346	2
547	20250408	093100	29547102	1348	1348	1348	1348	500
548	20250408	093000	28873102	1345	1345	1345	1345	0
549	20250408	092900	28873102	1345	1345	1345	1345	0
550	20250408	092800	28873102	1345	1345	1345	1345	0
551	20250408	092700	28873102	1345	1345	1345	1345	0
552	20250408	092600	28873102	1345	1345	1345	1345	2
553	20250408	092500	28870412	1345	1345	1345	1345	0
554	20250408	092400	28870412	1345	1344	1345	1344	1000
555	20250408	092300	27525595	1343	1343	1343	1343	562
556	20250408	092200	26770829	1343	1339	1343	1339	732
557	20250408	092100	25789252	1343	1343	1343	1343	0
558	20250408	092000	25789252	1343	1343	1343	1343	1
559	20250408	091900	25787909	1343	1343	1343	1343	24
560	20250408	091800	25755677	1335	1335	1335	1335	0
561	20250408	091700	25755677	1335	1340	1342	1335	591
562	20250408	091600	24962697	1342	1342	1342	1342	0
563	20250408	091500	24962697	1342	1342	1342	1342	47
564	20250408	091400	24899623	1342	1342	1342	1342	0
565	20250408	091300	24899623	1342	1342	1342	1342	20
566	20250408	091200	24872783	1335	1335	1335	1335	0
567	20250408	091100	24872783	1335	1335	1335	1335	0
568	20250408	091000	24872783	1335	1335	1335	1335	4
569	20250408	090900	24867443	1342	1342	1342	1342	0
570	20250408	090800	24867443	1342	1342	1342	1342	0
571	20250408	090700	24867443	1342	1342	1342	1342	106
572	20250408	090600	24725191	1342	1342	1342	1342	1
573	20250408	090500	24723849	1342	1342	1342	1342	3
574	20250408	090400	24719823	1334	1334	1334	1334	0
575	20250408	090300	24719823	1334	1333	1334	1333	2328
576	20250408	090200	21615071	1334	1325	1334	1325	4023
577	20250408	090100	16256676	1317	1317	1317	1317	0
578	20250408	090000	16256676	1317	1324	1334	1316	12278