KissMeData/258610/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203600	947579539	1920	1920	1920	1920	9785
3	20250408	203500	947579539	1920	1920	1920	1920	0
4	20250408	203400	947579539	1920	1920	1920	1920	0
5	20250408	203300	947579539	1920	1920	1920	1920	0
6	20250408	203200	947579539	1920	1920	1920	1920	0
7	20250408	203100	947579539	1920	1920	1920	1920	0
8	20250408	203000	947579539	1920	1920	1920	1920	0
9	20250408	202900	947579539	1920	1920	1920	1920	0
10	20250408	202800	947579539	1920	1920	1920	1920	0
11	20250408	202700	947579539	1920	1920	1920	1920	0
12	20250408	202600	947579539	1920	1920	1920	1920	0
13	20250408	202500	947579539	1920	1920	1920	1920	0
14	20250408	202400	947579539	1920	1920	1920	1920	0
15	20250408	202300	947579539	1920	1920	1920	1920	0
16	20250408	202200	947579539	1920	1920	1920	1920	0
17	20250408	202100	947579539	1920	1920	1920	1920	0
18	20250408	202000	947579539	1920	1920	1920	1920	0
19	20250408	201900	947579539	1920	1920	1920	1920	0
20	20250408	201800	947579539	1920	1920	1920	1920	0
21	20250408	201700	947579539	1920	1920	1920	1920	0
22	20250408	201600	947579539	1920	1920	1920	1920	0
23	20250408	201500	947579539	1920	1920	1920	1920	0
24	20250408	201400	947579539	1920	1920	1920	1920	0
25	20250408	201300	947579539	1920	1920	1920	1920	0
26	20250408	201200	947579539	1920	1920	1920	1920	0
27	20250408	201100	947579539	1920	1920	1920	1920	0
28	20250408	201000	947579539	1920	1920	1920	1920	0
29	20250408	200900	947579539	1920	1920	1920	1920	0
30	20250408	200800	947579539	1920	1920	1920	1920	0
31	20250408	200700	947579539	1920	1920	1920	1920	0
32	20250408	200600	947579539	1920	1920	1920	1920	9785
33	20250408	200500	947579539	1920	1920	1920	1920	0
34	20250408	200400	947579539	1920	1920	1920	1920	0
35	20250408	200300	947579539	1920	1920	1920	1920	0
36	20250408	200200	947579539	1920	1920	1920	1920	0
37	20250408	200100	947579539	1920	1920	1920	1920	0
38	20250408	200000	947579539	1920	1920	1920	1920	0
39	20250408	195900	947579539	1920	1920	1920	1920	0
40	20250408	195800	947579539	1920	1920	1920	1920	0
41	20250408	195700	947579539	1920	1920	1920	1920	0
42	20250408	195600	947579539	1920	1920	1920	1920	0
43	20250408	195500	947579539	1920	1920	1920	1920	0
44	20250408	195400	947579539	1920	1920	1920	1920	0
45	20250408	195300	947579539	1920	1920	1920	1920	0
46	20250408	195200	947579539	1920	1920	1920	1920	0
47	20250408	195100	947579539	1920	1920	1920	1920	0
48	20250408	195000	947579539	1920	1920	1920	1920	0
49	20250408	194900	947579539	1920	1920	1920	1920	0
50	20250408	194800	947579539	1920	1920	1920	1920	0
51	20250408	194700	947579539	1920	1920	1920	1920	0
52	20250408	194600	947579539	1920	1920	1920	1920	0
53	20250408	194500	947579539	1920	1920	1920	1920	0
54	20250408	194400	947579539	1920	1920	1920	1920	0
55	20250408	194300	947579539	1920	1920	1920	1920	0
56	20250408	194200	947579539	1920	1920	1920	1920	0
57	20250408	194100	947579539	1920	1920	1920	1920	0
58	20250408	194000	947579539	1920	1920	1920	1920	0
59	20250408	193900	947579539	1920	1920	1920	1920	0
60	20250408	193800	947579539	1920	1920	1920	1920	0
61	20250408	193700	947579539	1920	1920	1920	1920	0
62	20250408	193600	947579539	1920	1920	1920	1920	9785
63	20250408	193500	947579539	1920	1920	1920	1920	0
64	20250408	193400	947579539	1920	1920	1920	1920	0
65	20250408	193300	947579539	1920	1920	1920	1920	0
66	20250408	193200	947579539	1920	1920	1920	1920	0
67	20250408	193100	947579539	1920	1920	1920	1920	0
68	20250408	193000	947579539	1920	1920	1920	1920	0
69	20250408	192900	947579539	1920	1920	1920	1920	0
70	20250408	192800	947579539	1920	1920	1920	1920	0
71	20250408	192700	947579539	1920	1920	1920	1920	0
72	20250408	192600	947579539	1920	1920	1920	1920	0
73	20250408	192500	947579539	1920	1920	1920	1920	0
74	20250408	192400	947579539	1920	1920	1920	1920	0
75	20250408	192300	947579539	1920	1920	1920	1920	0
76	20250408	192200	947579539	1920	1920	1920	1920	0
77	20250408	192100	947579539	1920	1920	1920	1920	0
78	20250408	192000	947579539	1920	1920	1920	1920	0
79	20250408	191900	947579539	1920	1920	1920	1920	0
80	20250408	191800	947579539	1920	1920	1920	1920	0
81	20250408	191700	947579539	1920	1920	1920	1920	0
82	20250408	191600	947579539	1920	1920	1920	1920	0
83	20250408	191500	947579539	1920	1920	1920	1920	0
84	20250408	191400	947579539	1920	1920	1920	1920	0
85	20250408	191300	947579539	1920	1920	1920	1920	0
86	20250408	191200	947579539	1920	1920	1920	1920	0
87	20250408	191100	947579539	1920	1920	1920	1920	0
88	20250408	191000	947579539	1920	1920	1920	1920	0
89	20250408	190900	947579539	1920	1920	1920	1920	0
90	20250408	190800	947579539	1920	1920	1920	1920	0
91	20250408	190700	947579539	1920	1920	1920	1920	0
92	20250408	190600	947579539	1920	1920	1920	1920	9785
93	20250408	190500	947579539	1920	1920	1920	1920	0
94	20250408	190400	947579539	1920	1920	1920	1920	0
95	20250408	190300	947579539	1920	1920	1920	1920	0
96	20250408	190200	947579539	1920	1920	1920	1920	0
97	20250408	190100	947579539	1920	1920	1920	1920	0
98	20250408	190000	947579539	1920	1920	1920	1920	0
99	20250408	185900	947579539	1920	1920	1920	1920	0
100	20250408	185800	947579539	1920	1920	1920	1920	0
101	20250408	185700	947579539	1920	1920	1920	1920	0
102	20250408	185600	947579539	1920	1920	1920	1920	0
103	20250408	185500	947579539	1920	1920	1920	1920	0
104	20250408	185400	947579539	1920	1920	1920	1920	0
105	20250408	185300	947579539	1920	1920	1920	1920	0
106	20250408	185200	947579539	1920	1920	1920	1920	0
107	20250408	185100	947579539	1920	1920	1920	1920	0
108	20250408	185000	947579539	1920	1920	1920	1920	0
109	20250408	184900	947579539	1920	1920	1920	1920	0
110	20250408	184800	947579539	1920	1920	1920	1920	0
111	20250408	184700	947579539	1920	1920	1920	1920	0
112	20250408	184600	947579539	1920	1920	1920	1920	0
113	20250408	184500	947579539	1920	1920	1920	1920	0
114	20250408	184400	947579539	1920	1920	1920	1920	0
115	20250408	184300	947579539	1920	1920	1920	1920	0
116	20250408	184200	947579539	1920	1920	1920	1920	0
117	20250408	184100	947579539	1920	1920	1920	1920	0
118	20250408	184000	947579539	1920	1920	1920	1920	0
119	20250408	183900	947579539	1920	1920	1920	1920	0
120	20250408	183800	947579539	1920	1920	1920	1920	0
121	20250408	183700	947579539	1920	1920	1920	1920	0
122	20250408	183600	947579539	1920	1920	1920	1920	9785
123	20250408	183500	947579539	1920	1920	1920	1920	0
124	20250408	183400	947579539	1920	1920	1920	1920	0
125	20250408	183300	947579539	1920	1920	1920	1920	0
126	20250408	183200	947579539	1920	1920	1920	1920	0
127	20250408	183100	947579539	1920	1920	1920	1920	0
128	20250408	183000	947579539	1920	1920	1920	1920	0
129	20250408	182900	947579539	1920	1920	1920	1920	0
130	20250408	182800	947579539	1920	1920	1920	1920	0
131	20250408	182700	947579539	1920	1920	1920	1920	0
132	20250408	182600	947579539	1920	1920	1920	1920	0
133	20250408	182500	947579539	1920	1920	1920	1920	0
134	20250408	182400	947579539	1920	1920	1920	1920	0
135	20250408	182300	947579539	1920	1920	1920	1920	0
136	20250408	182200	947579539	1920	1920	1920	1920	0
137	20250408	182100	947579539	1920	1920	1920	1920	0
138	20250408	182000	947579539	1920	1920	1920	1920	0
139	20250408	181900	947579539	1920	1920	1920	1920	0
140	20250408	181800	947579539	1920	1920	1920	1920	0
141	20250408	181700	947579539	1920	1920	1920	1920	0
142	20250408	181600	947579539	1920	1920	1920	1920	0
143	20250408	181500	947579539	1920	1920	1920	1920	0
144	20250408	181400	947579539	1920	1920	1920	1920	0
145	20250408	181300	947579539	1920	1920	1920	1920	0
146	20250408	181200	947579539	1920	1920	1920	1920	0
147	20250408	181100	947579539	1920	1920	1920	1920	0
148	20250408	181000	947579539	1920	1920	1920	1920	0
149	20250408	180900	947579539	1920	1920	1920	1920	0
150	20250408	180800	947579539	1920	1920	1920	1920	0
151	20250408	180700	947579539	1920	1920	1920	1920	0
152	20250408	180600	947579539	1920	1920	1920	1920	9785
153	20250408	180500	947579539	1920	1920	1920	1920	0
154	20250408	180400	947579539	1920	1920	1920	1920	0
155	20250408	180300	947579539	1920	1920	1920	1920	0
156	20250408	180200	947579539	1920	1920	1920	1920	0
157	20250408	180100	947579539	1920	1920	1920	1920	0
158	20250408	180000	947579539	1920	1920	1920	1920	0
159	20250408	175900	947579539	1920	1920	1920	1920	0
160	20250408	175800	947579539	1920	1920	1920	1920	0
161	20250408	175700	947579539	1920	1920	1920	1920	0
162	20250408	175600	947579539	1920	1920	1920	1920	0
163	20250408	175500	947579539	1920	1920	1920	1920	0
164	20250408	175400	947579539	1920	1920	1920	1920	0
165	20250408	175300	947579539	1920	1920	1920	1920	0
166	20250408	175200	947579539	1920	1920	1920	1920	0
167	20250408	175100	947579539	1920	1920	1920	1920	0
168	20250408	175000	947579539	1920	1920	1920	1920	0
169	20250408	174900	947579539	1920	1920	1920	1920	0
170	20250408	174800	947579539	1920	1920	1920	1920	0
171	20250408	174700	947579539	1920	1920	1920	1920	0
172	20250408	174600	947579539	1920	1920	1920	1920	0
173	20250408	174500	947579539	1920	1920	1920	1920	0
174	20250408	174400	947579539	1920	1920	1920	1920	0
175	20250408	174300	947579539	1920	1920	1920	1920	0
176	20250408	174200	947579539	1920	1920	1920	1920	0
177	20250408	174100	947579539	1920	1920	1920	1920	0
178	20250408	174000	947579539	1920	1920	1920	1920	0
179	20250408	173900	947579539	1920	1920	1920	1920	0
180	20250408	173800	947579539	1920	1920	1920	1920	0
181	20250408	173700	947579539	1920	1920	1920	1920	0
182	20250408	173600	947579539	1920	1920	1920	1920	9785
183	20250408	173500	947579539	1920	1920	1920	1920	0
184	20250408	173400	947579539	1920	1920	1920	1920	0
185	20250408	173300	947579539	1920	1920	1920	1920	0
186	20250408	173200	947579539	1920	1920	1920	1920	0
187	20250408	173100	947579539	1920	1920	1920	1920	0
188	20250408	173000	947579539	1920	1920	1920	1920	0
189	20250408	172900	947579539	1920	1920	1920	1920	0
190	20250408	172800	947579539	1920	1920	1920	1920	0
191	20250408	172700	947579539	1920	1920	1920	1920	0
192	20250408	172600	947579539	1920	1920	1920	1920	0
193	20250408	172500	947579539	1920	1920	1920	1920	0
194	20250408	172400	947579539	1920	1920	1920	1920	0
195	20250408	172300	947579539	1920	1920	1920	1920	0
196	20250408	172200	947579539	1920	1920	1920	1920	0
197	20250408	172100	947579539	1920	1920	1920	1920	0
198	20250408	172000	947579539	1920	1920	1920	1920	0
199	20250408	171900	947579539	1920	1920	1920	1920	0
200	20250408	171800	947579539	1920	1920	1920	1920	0
201	20250408	171700	947579539	1920	1920	1920	1920	0
202	20250408	171600	947579539	1920	1920	1920	1920	0
203	20250408	171500	947579539	1920	1920	1920	1920	0
204	20250408	171400	947579539	1920	1920	1920	1920	0
205	20250408	171300	947579539	1920	1920	1920	1920	0
206	20250408	171200	947579539	1920	1920	1920	1920	0
207	20250408	171100	947579539	1920	1920	1920	1920	0
208	20250408	171000	947579539	1920	1920	1920	1920	0
209	20250408	170900	947579539	1920	1920	1920	1920	0
210	20250408	170800	947579539	1920	1920	1920	1920	0
211	20250408	170700	947579539	1920	1920	1920	1920	0
212	20250408	170600	947579539	1920	1920	1920	1920	9785
213	20250408	170500	947579539	1920	1920	1920	1920	0
214	20250408	170400	947579539	1920	1920	1920	1920	0
215	20250408	170300	947579539	1920	1920	1920	1920	0
216	20250408	170200	947579539	1920	1920	1920	1920	0
217	20250408	170100	947579539	1920	1920	1920	1920	0
218	20250408	170000	947579539	1920	1920	1920	1920	0
219	20250408	165900	947579539	1920	1920	1920	1920	0
220	20250408	165800	947579539	1920	1920	1920	1920	0
221	20250408	165700	947579539	1920	1920	1920	1920	0
222	20250408	165600	947579539	1920	1920	1920	1920	0
223	20250408	165500	947579539	1920	1920	1920	1920	0
224	20250408	165400	947579539	1920	1920	1920	1920	0
225	20250408	165300	947579539	1920	1920	1920	1920	0
226	20250408	165200	947579539	1920	1920	1920	1920	0
227	20250408	165100	947579539	1920	1920	1920	1920	0
228	20250408	165000	947579539	1920	1920	1920	1920	0
229	20250408	164900	947579539	1920	1920	1920	1920	0
230	20250408	164800	947579539	1920	1920	1920	1920	0
231	20250408	164700	947579539	1920	1920	1920	1920	0
232	20250408	164600	947579539	1920	1920	1920	1920	0
233	20250408	164500	947579539	1920	1920	1920	1920	0
234	20250408	164400	947579539	1920	1920	1920	1920	0
235	20250408	164300	947579539	1920	1920	1920	1920	0
236	20250408	164200	947579539	1920	1920	1920	1920	0
237	20250408	164100	947579539	1920	1920	1920	1920	0
238	20250408	164000	947579539	1920	1920	1920	1920	0
239	20250408	163900	947579539	1920	1920	1920	1920	0
240	20250408	163800	947579539	1920	1920	1920	1920	0
241	20250408	163700	947579539	1920	1920	1920	1920	0
242	20250408	163600	947579539	1920	1920	1920	1920	9785
243	20250408	163500	947579539	1920	1920	1920	1920	0
244	20250408	163400	947579539	1920	1920	1920	1920	0
245	20250408	163300	947579539	1920	1920	1920	1920	0
246	20250408	163200	947579539	1920	1920	1920	1920	0
247	20250408	163100	947579539	1920	1920	1920	1920	0
248	20250408	163000	947579539	1920	1920	1920	1920	0
249	20250408	162900	947579539	1920	1920	1920	1920	0
250	20250408	162800	947579539	1920	1920	1920	1920	0
251	20250408	162700	947579539	1920	1920	1920	1920	0
252	20250408	162600	947579539	1920	1920	1920	1920	0
253	20250408	162500	947579539	1920	1920	1920	1920	0
254	20250408	162400	947579539	1920	1920	1920	1920	0
255	20250408	162300	947579539	1920	1920	1920	1920	0
256	20250408	162200	947579539	1920	1920	1920	1920	0
257	20250408	162100	947579539	1920	1920	1920	1920	0
258	20250408	162000	947579539	1920	1920	1920	1920	0
259	20250408	161900	947579539	1920	1920	1920	1920	0
260	20250408	161800	947579539	1920	1920	1920	1920	0
261	20250408	161700	947579539	1920	1920	1920	1920	0
262	20250408	161600	947579539	1920	1920	1920	1920	0
263	20250408	161500	947579539	1920	1920	1920	1920	0
264	20250408	161400	947579539	1920	1920	1920	1920	0
265	20250408	161300	947579539	1920	1920	1920	1920	0
266	20250408	161200	947579539	1920	1920	1920	1920	0
267	20250408	161100	947579539	1920	1920	1920	1920	0
268	20250408	161000	947579539	1920	1920	1920	1920	0
269	20250408	160900	947579539	1920	1920	1920	1920	0
270	20250408	160800	947579539	1920	1920	1920	1920	0
271	20250408	160700	947579539	1920	1920	1920	1920	0
272	20250408	160600	947579539	1920	1920	1920	1920	9785
273	20250408	160500	947579539	1920	1920	1920	1920	0
274	20250408	160400	947579539	1920	1920	1920	1920	0
275	20250408	160300	947579539	1920	1920	1920	1920	0
276	20250408	160200	947579539	1920	1920	1920	1920	0
277	20250408	160100	947579539	1920	1920	1920	1920	0
278	20250408	160000	947579539	1920	1920	1920	1920	0
279	20250408	155900	947579539	1920	1920	1920	1920	0
280	20250408	155800	947579539	1920	1920	1920	1920	0
281	20250408	155700	947579539	1920	1920	1920	1920	0
282	20250408	155600	947579539	1920	1920	1920	1920	0
283	20250408	155500	947579539	1920	1920	1920	1920	0
284	20250408	155400	947579539	1920	1920	1920	1920	0
285	20250408	155300	947579539	1920	1920	1920	1920	0
286	20250408	155200	947579539	1920	1920	1920	1920	0
287	20250408	155100	947579539	1920	1920	1920	1920	0
288	20250408	155000	947579539	1920	1920	1920	1920	0
289	20250408	154900	947579539	1920	1920	1920	1920	0
290	20250408	154800	947579539	1920	1920	1920	1920	0
291	20250408	154700	947579539	1920	1920	1920	1920	0
292	20250408	154600	947579539	1920	1920	1920	1920	0
293	20250408	154500	947579539	1920	1920	1920	1920	0
294	20250408	154400	947579539	1920	1920	1920	1920	0
295	20250408	154300	947579539	1920	1920	1920	1920	0
296	20250408	154200	947579539	1920	1920	1920	1920	0
297	20250408	154100	947579539	1920	1920	1920	1920	0
298	20250408	154000	947579539	1920	1920	1920	1920	0
299	20250408	153900	947579539	1920	1920	1920	1920	0
300	20250408	153800	947579539	1920	1920	1920	1920	0
301	20250408	153700	947579539	1920	1920	1920	1920	0
302	20250408	153600	947579539	1920	1920	1920	1920	9785
303	20250408	153500	947579539	1920	1920	1920	1920	0
304	20250408	153400	947579539	1920	1920	1920	1920	0
305	20250408	153300	947579539	1920	1920	1920	1920	0
306	20250408	153200	947579539	1920	1920	1920	1920	0
307	20250408	153100	947579539	1920	1920	1920	1920	0
308	20250408	153000	947579539	1920	1920	1920	1920	9785
309	20250408	152900	928792339	1920	1920	1920	1920	0
310	20250408	152800	928792339	1920	1920	1920	1920	0
311	20250408	152700	928792339	1920	1920	1920	1920	0
312	20250408	152600	928792339	1920	1920	1920	1920	0
313	20250408	152500	928792339	1920	1920	1920	1920	0
314	20250408	152400	928792339	1920	1920	1920	1920	0
315	20250408	152300	928792339	1920	1920	1920	1920	0
316	20250408	152200	928792339	1920	1920	1920	1920	0
317	20250408	152100	928792339	1920	1920	1920	1920	0
318	20250408	152000	928792339	1920	1920	1920	1920	0
319	20250408	151900	928792339	1920	1885	1920	1884	14204
320	20250408	151800	901844471	1885	1879	1885	1879	765
321	20250408	151700	900403184	1879	1871	1879	1871	2057
322	20250408	151600	896547653	1871	1848	1871	1847	8068
323	20250408	151500	881545045	1848	1833	1849	1833	1879
324	20250408	151400	878098184	1833	1848	1848	1833	469
325	20250408	151300	877233000	1848	1848	1848	1848	146
326	20250408	151200	876963192	1832	1850	1850	1832	3257
327	20250408	151100	870992014	1850	1848	1850	1848	733
328	20250408	151000	869636045	1828	1838	1849	1827	5257
329	20250408	150900	859963113	1828	1827	1828	1827	264
330	20250408	150800	859480526	1827	1841	1841	1826	716
331	20250408	150700	858171578	1842	1842	1842	1842	172
332	20250408	150600	857854754	1842	1823	1842	1822	2144
333	20250408	150500	853936369	1823	1829	1830	1823	591
334	20250408	150400	852857756	1822	1830	1837	1822	2044
335	20250408	150300	849116285	1830	1837	1838	1828	3046
336	20250408	150200	843542584	1842	1850	1850	1829	9433
337	20250408	150100	826275707	1833	1854	1855	1833	3394
338	20250408	150000	820006535	1854	1854	1856	1853	6867
339	20250408	145900	807261993	1856	1840	1856	1840	226
340	20250408	145800	806844137	1856	1837	1857	1837	5567
341	20250408	145700	796603245	1837	1866	1866	1837	6795
342	20250408	145600	783990769	1866	1805	1866	1805	10209
343	20250408	145500	765289127	1806	1800	1808	1800	433
344	20250408	145400	764506330	1800	1800	1800	1800	5
345	20250408	145300	764497330	1800	1792	1800	1781	2931
346	20250408	145200	759250847	1792	1782	1792	1782	504
347	20250408	145100	758349756	1770	1766	1782	1753	2082
348	20250408	145000	754676781	1766	1751	1787	1751	2062
349	20250408	144900	751061955	1751	1746	1751	1746	3329
350	20250408	144800	745246039	1756	1756	1756	1756	0
351	20250408	144700	745246039	1756	1796	1796	1756	11202
352	20250408	144600	725480433	1796	1809	1809	1796	4993
353	20250408	144500	716491554	1809	1824	1825	1809	5577
354	20250408	144400	706365113	1822	1826	1831	1822	10468
355	20250408	144300	687271587	1826	1824	1835	1823	7078
356	20250408	144200	674325523	1824	1821	1836	1818	6201
357	20250408	144100	663025217	1821	1837	1837	1820	1126
358	20250408	144000	660959021	1849	1841	1849	1813	1801
359	20250408	143900	657650402	1812	1830	1839	1811	18230
360	20250408	143800	624454502	1830	1887	1887	1828	29666
361	20250408	143700	569251792	1888	1871	1920	1865	34189
362	20250408	143600	504314585	1885	1950	1984	1857	49687
363	20250408	143500	409302973	1987	1987	1987	1987	0
364	20250408	143400	409302973	1987	1987	1987	1987	16967
365	20250408	143300	375589544	1842	1842	1842	1842	0
366	20250408	143200	375589544	1842	1809	1842	1809	17325
367	20250408	143100	343949598	1808	1787	1808	1787	18283
368	20250408	143000	311084986	1787	1782	1787	1781	4117
369	20250408	142900	303732685	1780	1775	1782	1775	3231
370	20250408	142800	297990755	1775	1759	1776	1758	11199
371	20250408	142700	278243691	1759	1758	1759	1757	2028
372	20250408	142600	274678118	1758	1756	1758	1756	1715
373	20250408	142500	271664976	1756	1756	1756	1756	207
374	20250408	142400	271301484	1756	1751	1756	1751	858
375	20250408	142300	269797100	1750	1748	1750	1748	236
376	20250408	142200	269384472	1748	1748	1748	1748	1867
377	20250408	142100	266120956	1748	1735	1748	1729	1287
378	20250408	142000	263893128	1749	1750	1750	1734	3127
379	20250408	141900	258421327	1750	1739	1750	1739	52
380	20250408	141800	258330778	1739	1729	1739	1729	519
381	20250408	141700	257433407	1729	1729	1729	1728	1666
382	20250408	141600	254552899	1730	1730	1730	1730	1051
383	20250408	141500	252734669	1752	1745	1752	1745	71
384	20250408	141400	252610661	1745	1730	1745	1729	518
385	20250408	141300	251714464	1729	1740	1740	1729	63
386	20250408	141200	251605436	1754	1753	1754	1740	495
387	20250408	141100	250740051	1754	1754	1754	1754	0
388	20250408	141000	250740051	1754	1754	1754	1754	1
389	20250408	140900	250738297	1755	1755	1755	1755	0
390	20250408	140800	250738297	1755	1741	1755	1741	62
391	20250408	140700	250630299	1758	1758	1758	1758	0
392	20250408	140600	250630299	1758	1758	1758	1750	2530
393	20250408	140500	246201701	1759	1759	1759	1755	1562
394	20250408	140400	243454679	1755	1755	1759	1755	30
395	20250408	140300	243402009	1750	1760	1760	1750	2983
396	20250408	140200	238164033	1760	1758	1760	1750	888
397	20250408	140100	236604690	1759	1750	1760	1750	712
398	20250408	140000	235355512	1750	1749	1758	1749	5908
399	20250408	135900	225003718	1749	1740	1749	1740	4399
400	20250408	135800	217329607	1740	1739	1740	1739	373
401	20250408	135700	216680588	1740	1740	1740	1740	4
402	20250408	135600	216673628	1740	1739	1740	1739	222
403	20250408	135500	216287511	1737	1737	1737	1737	51
404	20250408	135400	216198924	1739	1714	1739	1713	109
405	20250408	135300	216012008	1738	1731	1739	1731	3919
406	20250408	135200	209216830	1731	1720	1731	1720	3556
407	20250408	135100	203088340	1720	1707	1720	1707	184
408	20250408	135000	202772700	1706	1709	1709	1706	160
409	20250408	134900	202499735	1711	1714	1714	1711	2
410	20250408	134800	202496310	1720	1720	1720	1720	116
411	20250408	134700	202296790	1720	1734	1738	1720	2246
412	20250408	134600	198399706	1720	1700	1732	1700	3412
413	20250408	134500	192550488	1707	1707	1707	1707	0
414	20250408	134400	192550488	1707	1707	1707	1707	4
415	20250408	134300	192543660	1696	1696	1696	1696	158
416	20250408	134200	192275692	1705	1701	1708	1701	263
417	20250408	134100	191827357	1696	1696	1696	1696	0
418	20250408	134000	191827357	1696	1702	1702	1696	2649
419	20250408	133900	187332950	1702	1700	1750	1700	2116
420	20250408	133800	183692156	1699	1699	1699	1677	2727
421	20250408	133700	179076464	1677	1675	1736	1675	3045
422	20250408	133600	173921134	1754	1754	1754	1754	0
423	20250408	133500	173921134	1754	1652	1754	1652	17500
424	20250408	133400	144413506	1652	1649	1652	1649	2203
425	20250408	133300	140777309	1648	1648	1648	1648	1077
426	20250408	133200	139002413	1648	1648	1648	1648	0
427	20250408	133100	139002413	1648	1648	1648	1648	0
428	20250408	133000	139002413	1648	1648	1648	1648	0
429	20250408	132900	139002413	1648	1648	1648	1648	0
430	20250408	132800	139002413	1648	1647	1648	1647	10000
431	20250408	132700	122523772	1647	1645	1647	1645	1000
432	20250408	132600	120877925	1647	1647	1647	1647	0
433	20250408	132500	120877925	1647	1647	1647	1647	0
434	20250408	132400	120877925	1647	1647	1647	1647	0
435	20250408	132300	120877925	1647	1647	1647	1647	0
436	20250408	132200	120877925	1647	1647	1647	1647	29
437	20250408	132100	120830162	1647	1647	1647	1647	0
438	20250408	132000	120830162	1647	1646	1647	1646	31
439	20250408	131900	120779107	1648	1648	1648	1648	0
440	20250408	131800	120779107	1648	1648	1648	1648	0
441	20250408	131700	120779107	1648	1648	1648	1648	0
442	20250408	131600	120779107	1648	1648	1648	1648	0
443	20250408	131500	120779107	1648	1648	1648	1648	11
444	20250408	131400	120760979	1648	1648	1648	1648	0
445	20250408	131300	120760979	1648	1648	1648	1648	1
446	20250408	131200	120759331	1648	1646	1648	1646	25
447	20250408	131100	120718161	1644	1641	1644	1641	30
448	20250408	131000	120668917	1643	1645	1645	1643	44
449	20250408	130900	120596623	1631	1632	1632	1631	100
450	20250408	130800	120433499	1651	1651	1651	1651	0
451	20250408	130700	120433499	1651	1651	1651	1651	0
452	20250408	130600	120433499	1651	1651	1651	1651	0
453	20250408	130500	120433499	1651	1651	1651	1651	0
454	20250408	130400	120433499	1651	1651	1651	1651	0
455	20250408	130300	120433499	1651	1651	1651	1651	0
456	20250408	130200	120433499	1651	1651	1651	1651	0
457	20250408	130100	120433499	1651	1651	1651	1651	0
458	20250408	130000	120433499	1651	1651	1651	1651	0
459	20250408	125900	120433499	1651	1651	1651	1651	0
460	20250408	125800	120433499	1651	1651	1651	1651	0
461	20250408	125700	120433499	1651	1650	1651	1650	100
462	20250408	125600	120268401	1652	1652	1652	1652	0
463	20250408	125500	120268401	1652	1652	1652	1652	0
464	20250408	125400	120268401	1652	1652	1652	1652	0
465	20250408	125300	120268401	1652	1652	1652	1652	0
466	20250408	125200	120268401	1652	1652	1652	1652	0
467	20250408	125100	120268401	1652	1652	1652	1652	0
468	20250408	125000	120268401	1652	1652	1652	1652	0
469	20250408	124900	120268401	1652	1652	1652	1652	0
470	20250408	124800	120268401	1652	1652	1652	1652	0
471	20250408	124700	120268401	1652	1652	1652	1652	0
472	20250408	124600	120268401	1652	1652	1652	1652	0
473	20250408	124500	120268401	1652	1652	1652	1652	0
474	20250408	124400	120268401	1652	1652	1652	1652	0
475	20250408	124300	120268401	1652	1652	1652	1652	0
476	20250408	124200	120268401	1652	1652	1652	1652	0
477	20250408	124100	120268401	1652	1652	1652	1652	0
478	20250408	124000	120268401	1652	1652	1652	1652	1
479	20250408	123900	120266749	1651	1651	1651	1651	1000
480	20250408	123800	118615749	1651	1651	1651	1651	1
481	20250408	123700	118614098	1630	1630	1630	1630	0
482	20250408	123600	118614098	1630	1641	1641	1630	1000
483	20250408	123500	116974429	1650	1650	1650	1650	715
484	20250408	123400	115794679	1650	1650	1650	1650	0
485	20250408	123300	115794679	1650	1641	1650	1641	638
486	20250408	123200	114745646	1641	1640	1641	1640	58
487	20250408	123100	114650525	1641	1640	1641	1640	104
488	20250408	123000	114479964	1636	1636	1636	1636	0
489	20250408	122900	114479964	1636	1636	1636	1636	0
490	20250408	122800	114479964	1636	1636	1636	1636	2
491	20250408	122700	114476692	1640	1640	1640	1640	0
492	20250408	122600	114476692	1640	1640	1640	1640	18
493	20250408	122500	114447172	1639	1639	1639	1639	0
494	20250408	122400	114447172	1639	1639	1639	1639	490
495	20250408	122300	113644062	1636	1636	1636	1636	0
496	20250408	122200	113644062	1636	1636	1636	1636	87
497	20250408	122100	113501730	1636	1636	1636	1636	0
498	20250408	122000	113501730	1636	1636	1636	1636	0
499	20250408	121900	113501730	1636	1636	1636	1636	0
500	20250408	121800	113501730	1636	1639	1639	1636	218
501	20250408	121700	113145079	1636	1636	1636	1636	176
502	20250408	121600	112857143	1639	1639	1639	1639	1
503	20250408	121500	112855504	1636	1636	1636	1636	190
504	20250408	121400	112544664	1636	1635	1636	1635	2
505	20250408	121300	112541393	1635	1635	1635	1635	0
506	20250408	121200	112541393	1635	1635	1635	1635	40
507	20250408	121100	112475993	1635	1635	1635	1635	0
508	20250408	121000	112475993	1635	1635	1635	1635	1308
509	20250408	120900	110337413	1635	1635	1635	1635	0
510	20250408	120800	110337413	1635	1635	1635	1635	50
511	20250408	120700	110255663	1635	1635	1635	1635	0
512	20250408	120600	110255663	1635	1635	1635	1635	1
513	20250408	120500	110254028	1620	1620	1620	1620	0
514	20250408	120400	110254028	1620	1620	1620	1620	0
515	20250408	120300	110254028	1620	1619	1620	1619	14793
516	20250408	120200	86289497	1620	1620	1620	1620	11
517	20250408	120100	86271677	1620	1620	1620	1620	1121
518	20250408	120000	84455657	1620	1618	1620	1618	1258
519	20250408	115900	82418156	1619	1620	1620	1619	1282
520	20250408	115800	80341598	1619	1624	1624	1619	7146
521	20250408	115700	68757734	1636	1636	1636	1636	0
522	20250408	115600	68757734	1636	1636	1636	1636	0
523	20250408	115500	68757734	1636	1636	1636	1636	0
524	20250408	115400	68757734	1636	1636	1636	1636	0
525	20250408	115300	68757734	1636	1636	1636	1636	10
526	20250408	115200	68741374	1636	1636	1636	1636	0
527	20250408	115100	68741374	1636	1636	1636	1636	1
528	20250408	115000	68739738	1629	1629	1629	1629	168
529	20250408	114900	68466066	1629	1629	1629	1629	74
530	20250408	114800	68345520	1627	1625	1627	1625	157
531	20250408	114700	68090111	1624	1624	1624	1624	1
532	20250408	114600	68088487	1625	1625	1625	1625	1
533	20250408	114500	68086862	1626	1627	1627	1626	441
534	20250408	114400	67369356	1627	1627	1627	1627	61
535	20250408	114300	67270109	1629	1629	1629	1629	0
536	20250408	114200	67270109	1629	1629	1629	1629	0
537	20250408	114100	67270109	1629	1629	1629	1629	0
538	20250408	114000	67270109	1629	1629	1629	1629	20
539	20250408	113900	67237529	1629	1629	1629	1629	10
540	20250408	113800	67221239	1629	1629	1629	1629	4
541	20250408	113700	67214723	1629	1629	1629	1629	0
542	20250408	113600	67214723	1629	1629	1629	1629	0
543	20250408	113500	67214723	1629	1629	1629	1629	0
544	20250408	113400	67214723	1629	1629	1629	1629	15
545	20250408	113300	67190288	1639	1639	1639	1639	0
546	20250408	113200	67190288	1639	1639	1639	1639	0
547	20250408	113100	67190288	1639	1639	1639	1639	0
548	20250408	113000	67190288	1639	1639	1639	1639	10
549	20250408	112900	67173898	1639	1639	1639	1639	0
550	20250408	112800	67173898	1639	1639	1639	1639	0
551	20250408	112700	67173898	1639	1639	1639	1639	10
552	20250408	112600	67157508	1629	1629	1629	1629	0
553	20250408	112500	67157508	1629	1629	1629	1629	0
554	20250408	112400	67157508	1629	1629	1629	1629	10
555	20250408	112300	67141218	1640	1640	1640	1640	13
556	20250408	112200	67119898	1650	1650	1650	1650	0
557	20250408	112100	67119898	1650	1650	1650	1650	0
558	20250408	112000	67119898	1650	1650	1650	1650	0
559	20250408	111900	67119898	1650	1650	1650	1650	0
560	20250408	111800	67119898	1650	1650	1650	1650	0
561	20250408	111700	67119898	1650	1650	1650	1650	0
562	20250408	111600	67119898	1650	1650	1650	1650	0
563	20250408	111500	67119898	1650	1650	1650	1650	0
564	20250408	111400	67119898	1650	1650	1650	1650	0
565	20250408	111300	67119898	1650	1650	1650	1650	0
566	20250408	111200	67119898	1650	1651	1651	1650	410
567	20250408	111100	66443088	1631	1631	1631	1631	0
568	20250408	111000	66443088	1631	1629	1631	1629	204
569	20250408	110900	66110462	1629	1629	1629	1629	12
570	20250408	110800	66090914	1629	1629	1629	1629	177
571	20250408	110700	65802581	1622	1622	1622	1622	0
572	20250408	110600	65802581	1622	1622	1622	1622	0
573	20250408	110500	65802581	1622	1622	1622	1622	0
574	20250408	110400	65802581	1622	1622	1622	1622	0
575	20250408	110300	65802581	1622	1622	1622	1622	0
576	20250408	110200	65802581	1622	1622	1622	1622	0
577	20250408	110100	65802581	1622	1622	1622	1622	0
578	20250408	110000	65802581	1622	1622	1622	1622	0
579	20250408	105900	65802581	1622	1622	1622	1622	0
580	20250408	105800	65802581	1622	1622	1622	1622	605
581	20250408	105700	64821271	1652	1643	1652	1643	1900
582	20250408	105600	61690741	1644	1644	1644	1644	0
583	20250408	105500	61690741	1644	1624	1644	1624	1282
584	20250408	105400	59598447	1624	1620	1624	1620	2545
585	20250408	105300	55470541	1620	1620	1620	1620	0
586	20250408	105200	55470541	1620	1620	1620	1620	0
587	20250408	105100	55470541	1620	1620	1620	1620	0
588	20250408	105000	55470541	1620	1620	1620	1620	0
589	20250408	104900	55470541	1620	1620	1620	1620	0
590	20250408	104800	55470541	1620	1620	1620	1620	0
591	20250408	104700	55470541	1620	1620	1620	1620	50
592	20250408	104600	55389541	1619	1619	1619	1619	0
593	20250408	104500	55389541	1619	1619	1619	1619	1
594	20250408	104400	55387922	1619	1619	1619	1619	0
595	20250408	104300	55387922	1619	1619	1619	1619	0
596	20250408	104200	55387922	1619	1619	1619	1619	27
597	20250408	104100	55344209	1619	1619	1619	1619	0
598	20250408	104000	55344209	1619	1619	1619	1619	0
599	20250408	103900	55344209	1619	1619	1619	1619	27
600	20250408	103800	55300496	1619	1619	1620	1619	111
601	20250408	103700	55120732	1619	1619	1619	1619	24
602	20250408	103600	55081876	1620	1620	1620	1620	0
603	20250408	103500	55081876	1620	1620	1620	1620	0
604	20250408	103400	55081876	1620	1620	1620	1620	0
605	20250408	103300	55081876	1620	1620	1620	1620	0
606	20250408	103200	55081876	1620	1620	1620	1620	0
607	20250408	103100	55081876	1620	1620	1620	1620	0
608	20250408	103000	55081876	1620	1620	1620	1620	0
609	20250408	102900	55081876	1620	1620	1620	1620	1000
610	20250408	102800	53461876	1620	1620	1620	1620	1000
611	20250408	102700	51841876	1620	1618	1620	1618	1200
612	20250408	102600	49899299	1600	1600	1600	1600	0
613	20250408	102500	49899299	1600	1600	1600	1600	0
614	20250408	102400	49899299	1600	1600	1600	1600	0
615	20250408	102300	49899299	1600	1600	1600	1600	0
616	20250408	102200	49899299	1600	1600	1600	1600	100
617	20250408	102100	49739299	1619	1619	1619	1619	5
618	20250408	102000	49731204	1619	1619	1619	1619	0
619	20250408	101900	49731204	1619	1619	1619	1619	0
620	20250408	101800	49731204	1619	1619	1619	1619	0
621	20250408	101700	49731204	1619	1619	1619	1619	90
622	20250408	101600	49585494	1610	1610	1610	1610	205
623	20250408	101500	49255444	1598	1598	1598	1598	0
624	20250408	101400	49255444	1598	1598	1598	1598	80
625	20250408	101300	49127604	1600	1600	1600	1600	0
626	20250408	101200	49127604	1600	1600	1600	1600	300
627	20250408	101100	48647604	1600	1601	1601	1600	706
628	20250408	101000	47517799	1622	1622	1622	1622	0
629	20250408	100900	47517799	1622	1622	1622	1622	0
630	20250408	100800	47517799	1622	1622	1622	1622	0
631	20250408	100700	47517799	1622	1622	1622	1622	65
632	20250408	100600	47412369	1622	1622	1622	1622	1
633	20250408	100500	47410747	1623	1621	1623	1621	30
634	20250408	100400	47362083	1600	1600	1600	1600	0
635	20250408	100300	47362083	1600	1620	1620	1600	2499
636	20250408	100200	43357059	1620	1620	1620	1620	7
637	20250408	100100	43345719	1623	1623	1623	1623	0
638	20250408	100000	43345719	1623	1623	1623	1623	0
639	20250408	095900	43345719	1623	1623	1623	1623	0
640	20250408	095800	43345719	1623	1623	1623	1623	0
641	20250408	095700	43345719	1623	1623	1623	1623	0
642	20250408	095600	43345719	1623	1623	1623	1623	0
643	20250408	095500	43345719	1623	1614	1623	1610	193
644	20250408	095400	43034671	1614	1614	1614	1614	0
645	20250408	095300	43034671	1614	1615	1615	1614	100
646	20250408	095200	42873234	1615	1624	1624	1615	401
647	20250408	095100	42222019	1624	1624	1624	1624	0
648	20250408	095000	42222019	1624	1624	1624	1624	10
649	20250408	094900	42205779	1615	1615	1615	1615	5
650	20250408	094800	42197704	1624	1624	1624	1624	0
651	20250408	094700	42197704	1624	1624	1624	1624	500
652	20250408	094600	41385704	1624	1617	1624	1615	1124
653	20250408	094500	39564960	1617	1617	1617	1617	0
654	20250408	094400	39564960	1617	1624	1624	1617	1004
655	20250408	094300	37940174	1624	1624	1624	1624	5
656	20250408	094200	37932054	1624	1629	1629	1624	20
657	20250408	094100	37899524	1620	1620	1620	1620	0
658	20250408	094000	37899524	1620	1626	1626	1620	5091
659	20250408	093900	29639533	1627	1627	1627	1627	0
660	20250408	093800	29639533	1627	1630	1630	1627	2088
661	20250408	093700	26238225	1631	1634	1634	1631	185
662	20250408	093600	25936394	1634	1634	1634	1634	0
663	20250408	093500	25936394	1634	1634	1634	1634	0
664	20250408	093400	25936394	1634	1634	1634	1634	0
665	20250408	093300	25936394	1634	1644	1644	1634	45
666	20250408	093200	25862832	1644	1644	1644	1644	0
667	20250408	093100	25862832	1644	1635	1644	1635	1020
668	20250408	093000	24193622	1630	1630	1630	1630	1000
669	20250408	092900	22563622	1635	1635	1635	1625	2946
670	20250408	092800	17754372	1635	1635	1635	1635	0
671	20250408	092700	17754372	1635	1635	1635	1635	0
672	20250408	092600	17754372	1635	1635	1635	1635	0
673	20250408	092500	17754372	1635	1635	1635	1635	0
674	20250408	092400	17754372	1635	1636	1636	1635	300
675	20250408	092300	17263772	1636	1635	1636	1635	200
676	20250408	092200	16936606	1636	1637	1637	1626	335
677	20250408	092100	16391588	1637	1637	1637	1637	10
678	20250408	092000	16375218	1627	1631	1631	1625	5319
679	20250408	091900	7719966	1654	1654	1654	1654	100
680	20250408	091800	7554566	1654	1654	1654	1654	0
681	20250408	091700	7554566	1654	1654	1654	1654	200
682	20250408	091600	7223766	1654	1631	1654	1631	790
683	20250408	091500	5935053	1654	1654	1654	1654	1
684	20250408	091400	5933399	1632	1633	1633	1632	560
685	20250408	091300	5019146	1633	1633	1633	1633	0
686	20250408	091200	5019146	1633	1633	1633	1633	0
687	20250408	091100	5019146	1633	1633	1633	1633	294
688	20250408	091000	4539044	1657	1657	1657	1657	0
689	20250408	090900	4539044	1657	1657	1657	1657	61
690	20250408	090800	4437967	1633	1634	1634	1633	646
691	20250408	090700	3382649	1658	1658	1658	1658	4
692	20250408	090600	3376017	1658	1626	1658	1625	1001
693	20250408	090500	1749170	1659	1629	1659	1622	728
694	20250408	090400	565085	1659	1659	1659	1659	10
695	20250408	090300	548495	1660	1660	1664	1660	138
696	20250408	090200	319411	1660	1660	1660	1649	84
697	20250408	090100	180202	1639	1639	1639	1639	0
698	20250408	090000	180202	1639	1622	1639	1622	111