KissMeData/380540/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	210000	1653796408	1873	1873	1873	1873	15207
3	20250403	205900	1653796408	1873	1873	1873	1873	0
4	20250403	205800	1653796408	1873	1873	1873	1873	0
5	20250403	205700	1653796408	1873	1873	1873	1873	0
6	20250403	205600	1653796408	1873	1873	1873	1873	0
7	20250403	205500	1653796408	1873	1873	1873	1873	0
8	20250403	205400	1653796408	1873	1873	1873	1873	0
9	20250403	205300	1653796408	1873	1873	1873	1873	0
10	20250403	205200	1653796408	1873	1873	1873	1873	0
11	20250403	205100	1653796408	1873	1873	1873	1873	0
12	20250403	205000	1653796408	1873	1873	1873	1873	0
13	20250403	204900	1653796408	1873	1873	1873	1873	0
14	20250403	204800	1653796408	1873	1873	1873	1873	0
15	20250403	204700	1653796408	1873	1873	1873	1873	0
16	20250403	204600	1653796408	1873	1873	1873	1873	0
17	20250403	204500	1653796408	1873	1873	1873	1873	0
18	20250403	204400	1653796408	1873	1873	1873	1873	0
19	20250403	204300	1653796408	1873	1873	1873	1873	0
20	20250403	204200	1653796408	1873	1873	1873	1873	0
21	20250403	204100	1653796408	1873	1873	1873	1873	0
22	20250403	204000	1653796408	1873	1873	1873	1873	0
23	20250403	203900	1653796408	1873	1873	1873	1873	0
24	20250403	203800	1653796408	1873	1873	1873	1873	0
25	20250403	203700	1653796408	1873	1873	1873	1873	0
26	20250403	203600	1653796408	1873	1873	1873	1873	0
27	20250403	203500	1653796408	1873	1873	1873	1873	0
28	20250403	203400	1653796408	1873	1873	1873	1873	0
29	20250403	203300	1653796408	1873	1873	1873	1873	0
30	20250403	203200	1653796408	1873	1873	1873	1873	0
31	20250403	203100	1653796408	1873	1873	1873	1873	0
32	20250403	203000	1653796408	1873	1873	1873	1873	15207
33	20250403	202900	1653796408	1873	1873	1873	1873	0
34	20250403	202800	1653796408	1873	1873	1873	1873	0
35	20250403	202700	1653796408	1873	1873	1873	1873	0
36	20250403	202600	1653796408	1873	1873	1873	1873	0
37	20250403	202500	1653796408	1873	1873	1873	1873	0
38	20250403	202400	1653796408	1873	1873	1873	1873	0
39	20250403	202300	1653796408	1873	1873	1873	1873	0
40	20250403	202200	1653796408	1873	1873	1873	1873	0
41	20250403	202100	1653796408	1873	1873	1873	1873	0
42	20250403	202000	1653796408	1873	1873	1873	1873	0
43	20250403	201900	1653796408	1873	1873	1873	1873	0
44	20250403	201800	1653796408	1873	1873	1873	1873	0
45	20250403	201700	1653796408	1873	1873	1873	1873	0
46	20250403	201600	1653796408	1873	1873	1873	1873	0
47	20250403	201500	1653796408	1873	1873	1873	1873	0
48	20250403	201400	1653796408	1873	1873	1873	1873	0
49	20250403	201300	1653796408	1873	1873	1873	1873	0
50	20250403	201200	1653796408	1873	1873	1873	1873	0
51	20250403	201100	1653796408	1873	1873	1873	1873	0
52	20250403	201000	1653796408	1873	1873	1873	1873	0
53	20250403	200900	1653796408	1873	1873	1873	1873	0
54	20250403	200800	1653796408	1873	1873	1873	1873	0
55	20250403	200700	1653796408	1873	1873	1873	1873	0
56	20250403	200600	1653796408	1873	1873	1873	1873	0
57	20250403	200500	1653796408	1873	1873	1873	1873	0
58	20250403	200400	1653796408	1873	1873	1873	1873	0
59	20250403	200300	1653796408	1873	1873	1873	1873	0
60	20250403	200200	1653796408	1873	1873	1873	1873	0
61	20250403	200100	1653796408	1873	1873	1873	1873	0
62	20250403	200000	1653796408	1873	1873	1873	1873	15207
63	20250403	195900	1653796408	1873	1873	1873	1873	0
64	20250403	195800	1653796408	1873	1873	1873	1873	0
65	20250403	195700	1653796408	1873	1873	1873	1873	0
66	20250403	195600	1653796408	1873	1873	1873	1873	0
67	20250403	195500	1653796408	1873	1873	1873	1873	0
68	20250403	195400	1653796408	1873	1873	1873	1873	0
69	20250403	195300	1653796408	1873	1873	1873	1873	0
70	20250403	195200	1653796408	1873	1873	1873	1873	0
71	20250403	195100	1653796408	1873	1873	1873	1873	0
72	20250403	195000	1653796408	1873	1873	1873	1873	0
73	20250403	194900	1653796408	1873	1873	1873	1873	0
74	20250403	194800	1653796408	1873	1873	1873	1873	0
75	20250403	194700	1653796408	1873	1873	1873	1873	0
76	20250403	194600	1653796408	1873	1873	1873	1873	0
77	20250403	194500	1653796408	1873	1873	1873	1873	0
78	20250403	194400	1653796408	1873	1873	1873	1873	0
79	20250403	194300	1653796408	1873	1873	1873	1873	0
80	20250403	194200	1653796408	1873	1873	1873	1873	0
81	20250403	194100	1653796408	1873	1873	1873	1873	0
82	20250403	194000	1653796408	1873	1873	1873	1873	0
83	20250403	193900	1653796408	1873	1873	1873	1873	0
84	20250403	193800	1653796408	1873	1873	1873	1873	0
85	20250403	193700	1653796408	1873	1873	1873	1873	0
86	20250403	193600	1653796408	1873	1873	1873	1873	0
87	20250403	193500	1653796408	1873	1873	1873	1873	0
88	20250403	193400	1653796408	1873	1873	1873	1873	0
89	20250403	193300	1653796408	1873	1873	1873	1873	0
90	20250403	193200	1653796408	1873	1873	1873	1873	0
91	20250403	193100	1653796408	1873	1873	1873	1873	0
92	20250403	193000	1653796408	1873	1873	1873	1873	15207
93	20250403	192900	1653796408	1873	1873	1873	1873	0
94	20250403	192800	1653796408	1873	1873	1873	1873	0
95	20250403	192700	1653796408	1873	1873	1873	1873	0
96	20250403	192600	1653796408	1873	1873	1873	1873	0
97	20250403	192500	1653796408	1873	1873	1873	1873	0
98	20250403	192400	1653796408	1873	1873	1873	1873	0
99	20250403	192300	1653796408	1873	1873	1873	1873	0
100	20250403	192200	1653796408	1873	1873	1873	1873	0
101	20250403	192100	1653796408	1873	1873	1873	1873	0
102	20250403	192000	1653796408	1873	1873	1873	1873	0
103	20250403	191900	1653796408	1873	1873	1873	1873	0
104	20250403	191800	1653796408	1873	1873	1873	1873	0
105	20250403	191700	1653796408	1873	1873	1873	1873	0
106	20250403	191600	1653796408	1873	1873	1873	1873	0
107	20250403	191500	1653796408	1873	1873	1873	1873	0
108	20250403	191400	1653796408	1873	1873	1873	1873	0
109	20250403	191300	1653796408	1873	1873	1873	1873	0
110	20250403	191200	1653796408	1873	1873	1873	1873	0
111	20250403	191100	1653796408	1873	1873	1873	1873	0
112	20250403	191000	1653796408	1873	1873	1873	1873	0
113	20250403	190900	1653796408	1873	1873	1873	1873	0
114	20250403	190800	1653796408	1873	1873	1873	1873	0
115	20250403	190700	1653796408	1873	1873	1873	1873	0
116	20250403	190600	1653796408	1873	1873	1873	1873	0
117	20250403	190500	1653796408	1873	1873	1873	1873	0
118	20250403	190400	1653796408	1873	1873	1873	1873	0
119	20250403	190300	1653796408	1873	1873	1873	1873	0
120	20250403	190200	1653796408	1873	1873	1873	1873	0
121	20250403	190100	1653796408	1873	1873	1873	1873	0
122	20250403	190000	1653796408	1873	1873	1873	1873	15207
123	20250403	185900	1653796408	1873	1873	1873	1873	0
124	20250403	185800	1653796408	1873	1873	1873	1873	0
125	20250403	185700	1653796408	1873	1873	1873	1873	0
126	20250403	185600	1653796408	1873	1873	1873	1873	0
127	20250403	185500	1653796408	1873	1873	1873	1873	0
128	20250403	185400	1653796408	1873	1873	1873	1873	0
129	20250403	185300	1653796408	1873	1873	1873	1873	0
130	20250403	185200	1653796408	1873	1873	1873	1873	0
131	20250403	185100	1653796408	1873	1873	1873	1873	0
132	20250403	185000	1653796408	1873	1873	1873	1873	0
133	20250403	184900	1653796408	1873	1873	1873	1873	0
134	20250403	184800	1653796408	1873	1873	1873	1873	0
135	20250403	184700	1653796408	1873	1873	1873	1873	0
136	20250403	184600	1653796408	1873	1873	1873	1873	0
137	20250403	184500	1653796408	1873	1873	1873	1873	0
138	20250403	184400	1653796408	1873	1873	1873	1873	0
139	20250403	184300	1653796408	1873	1873	1873	1873	0
140	20250403	184200	1653796408	1873	1873	1873	1873	0
141	20250403	184100	1653796408	1873	1873	1873	1873	0
142	20250403	184000	1653796408	1873	1873	1873	1873	0
143	20250403	183900	1653796408	1873	1873	1873	1873	0
144	20250403	183800	1653796408	1873	1873	1873	1873	0
145	20250403	183700	1653796408	1873	1873	1873	1873	0
146	20250403	183600	1653796408	1873	1873	1873	1873	0
147	20250403	183500	1653796408	1873	1873	1873	1873	0
148	20250403	183400	1653796408	1873	1873	1873	1873	0
149	20250403	183300	1653796408	1873	1873	1873	1873	0
150	20250403	183200	1653796408	1873	1873	1873	1873	0
151	20250403	183100	1653796408	1873	1873	1873	1873	0
152	20250403	183000	1653796408	1873	1873	1873	1873	15207
153	20250403	182900	1653796408	1873	1873	1873	1873	0
154	20250403	182800	1653796408	1873	1873	1873	1873	0
155	20250403	182700	1653796408	1873	1873	1873	1873	0
156	20250403	182600	1653796408	1873	1873	1873	1873	0
157	20250403	182500	1653796408	1873	1873	1873	1873	0
158	20250403	182400	1653796408	1873	1873	1873	1873	0
159	20250403	182300	1653796408	1873	1873	1873	1873	0
160	20250403	182200	1653796408	1873	1873	1873	1873	0
161	20250403	182100	1653796408	1873	1873	1873	1873	0
162	20250403	182000	1653796408	1873	1873	1873	1873	0
163	20250403	181900	1653796408	1873	1873	1873	1873	0
164	20250403	181800	1653796408	1873	1873	1873	1873	0
165	20250403	181700	1653796408	1873	1873	1873	1873	0
166	20250403	181600	1653796408	1873	1873	1873	1873	0
167	20250403	181500	1653796408	1873	1873	1873	1873	0
168	20250403	181400	1653796408	1873	1873	1873	1873	0
169	20250403	181300	1653796408	1873	1873	1873	1873	0
170	20250403	181200	1653796408	1873	1873	1873	1873	0
171	20250403	181100	1653796408	1873	1873	1873	1873	0
172	20250403	181000	1653796408	1873	1873	1873	1873	0
173	20250403	180900	1653796408	1873	1873	1873	1873	0
174	20250403	180800	1653796408	1873	1873	1873	1873	0
175	20250403	180700	1653796408	1873	1873	1873	1873	0
176	20250403	180600	1653796408	1873	1873	1873	1873	0
177	20250403	180500	1653796408	1873	1873	1873	1873	0
178	20250403	180400	1653796408	1873	1873	1873	1873	0
179	20250403	180300	1653796408	1873	1873	1873	1873	0
180	20250403	180200	1653796408	1873	1873	1873	1873	0
181	20250403	180100	1653796408	1873	1873	1873	1873	0
182	20250403	180000	1653796408	1873	1873	1873	1873	15207
183	20250403	175900	1653796408	1873	1873	1873	1873	0
184	20250403	175800	1653796408	1873	1873	1873	1873	0
185	20250403	175700	1653796408	1873	1873	1873	1873	0
186	20250403	175600	1653796408	1873	1873	1873	1873	0
187	20250403	175500	1653796408	1873	1873	1873	1873	0
188	20250403	175400	1653796408	1873	1873	1873	1873	0
189	20250403	175300	1653796408	1873	1873	1873	1873	0
190	20250403	175200	1653796408	1873	1873	1873	1873	0
191	20250403	175100	1653796408	1873	1873	1873	1873	0
192	20250403	175000	1653796408	1873	1873	1873	1873	0
193	20250403	174900	1653796408	1873	1873	1873	1873	0
194	20250403	174800	1653796408	1873	1873	1873	1873	0
195	20250403	174700	1653796408	1873	1873	1873	1873	0
196	20250403	174600	1653796408	1873	1873	1873	1873	0
197	20250403	174500	1653796408	1873	1873	1873	1873	0
198	20250403	174400	1653796408	1873	1873	1873	1873	0
199	20250403	174300	1653796408	1873	1873	1873	1873	0
200	20250403	174200	1653796408	1873	1873	1873	1873	0
201	20250403	174100	1653796408	1873	1873	1873	1873	0
202	20250403	174000	1653796408	1873	1873	1873	1873	0
203	20250403	173900	1653796408	1873	1873	1873	1873	0
204	20250403	173800	1653796408	1873	1873	1873	1873	0
205	20250403	173700	1653796408	1873	1873	1873	1873	0
206	20250403	173600	1653796408	1873	1873	1873	1873	0
207	20250403	173500	1653796408	1873	1873	1873	1873	0
208	20250403	173400	1653796408	1873	1873	1873	1873	0
209	20250403	173300	1653796408	1873	1873	1873	1873	0
210	20250403	173200	1653796408	1873	1873	1873	1873	0
211	20250403	173100	1653796408	1873	1873	1873	1873	0
212	20250403	173000	1653796408	1873	1873	1873	1873	15207
213	20250403	172900	1653796408	1873	1873	1873	1873	0
214	20250403	172800	1653796408	1873	1873	1873	1873	0
215	20250403	172700	1653796408	1873	1873	1873	1873	0
216	20250403	172600	1653796408	1873	1873	1873	1873	0
217	20250403	172500	1653796408	1873	1873	1873	1873	0
218	20250403	172400	1653796408	1873	1873	1873	1873	0
219	20250403	172300	1653796408	1873	1873	1873	1873	0
220	20250403	172200	1653796408	1873	1873	1873	1873	0
221	20250403	172100	1653796408	1873	1873	1873	1873	0
222	20250403	172000	1653796408	1873	1873	1873	1873	0
223	20250403	171900	1653796408	1873	1873	1873	1873	0
224	20250403	171800	1653796408	1873	1873	1873	1873	0
225	20250403	171700	1653796408	1873	1873	1873	1873	0
226	20250403	171600	1653796408	1873	1873	1873	1873	0
227	20250403	171500	1653796408	1873	1873	1873	1873	0
228	20250403	171400	1653796408	1873	1873	1873	1873	0
229	20250403	171300	1653796408	1873	1873	1873	1873	0
230	20250403	171200	1653796408	1873	1873	1873	1873	0
231	20250403	171100	1653796408	1873	1873	1873	1873	0
232	20250403	171000	1653796408	1873	1873	1873	1873	0
233	20250403	170900	1653796408	1873	1873	1873	1873	0
234	20250403	170800	1653796408	1873	1873	1873	1873	0
235	20250403	170700	1653796408	1873	1873	1873	1873	0
236	20250403	170600	1653796408	1873	1873	1873	1873	0
237	20250403	170500	1653796408	1873	1873	1873	1873	0
238	20250403	170400	1653796408	1873	1873	1873	1873	0
239	20250403	170300	1653796408	1873	1873	1873	1873	0
240	20250403	170200	1653796408	1873	1873	1873	1873	0
241	20250403	170100	1653796408	1873	1873	1873	1873	0
242	20250403	170000	1653796408	1873	1873	1873	1873	15207
243	20250403	165900	1653796408	1873	1873	1873	1873	0
244	20250403	165800	1653796408	1873	1873	1873	1873	0
245	20250403	165700	1653796408	1873	1873	1873	1873	0
246	20250403	165600	1653796408	1873	1873	1873	1873	0
247	20250403	165500	1653796408	1873	1873	1873	1873	0
248	20250403	165400	1653796408	1873	1873	1873	1873	0
249	20250403	165300	1653796408	1873	1873	1873	1873	0
250	20250403	165200	1653796408	1873	1873	1873	1873	0
251	20250403	165100	1653796408	1873	1873	1873	1873	0
252	20250403	165000	1653796408	1873	1873	1873	1873	0
253	20250403	164900	1653796408	1873	1873	1873	1873	0
254	20250403	164800	1653796408	1873	1873	1873	1873	0
255	20250403	164700	1653796408	1873	1873	1873	1873	0
256	20250403	164600	1653796408	1873	1873	1873	1873	0
257	20250403	164500	1653796408	1873	1873	1873	1873	0
258	20250403	164400	1653796408	1873	1873	1873	1873	0
259	20250403	164300	1653796408	1873	1873	1873	1873	0
260	20250403	164200	1653796408	1873	1873	1873	1873	0
261	20250403	164100	1653796408	1873	1873	1873	1873	0
262	20250403	164000	1653796408	1873	1873	1873	1873	0
263	20250403	163900	1653796408	1873	1873	1873	1873	0
264	20250403	163800	1653796408	1873	1873	1873	1873	0
265	20250403	163700	1653796408	1873	1873	1873	1873	0
266	20250403	163600	1653796408	1873	1873	1873	1873	0
267	20250403	163500	1653796408	1873	1873	1873	1873	0
268	20250403	163400	1653796408	1873	1873	1873	1873	0
269	20250403	163300	1653796408	1873	1873	1873	1873	0
270	20250403	163200	1653796408	1873	1873	1873	1873	0
271	20250403	163100	1653796408	1873	1873	1873	1873	0
272	20250403	163000	1653796408	1873	1873	1873	1873	15207
273	20250403	162900	1653796408	1873	1873	1873	1873	0
274	20250403	162800	1653796408	1873	1873	1873	1873	0
275	20250403	162700	1653796408	1873	1873	1873	1873	0
276	20250403	162600	1653796408	1873	1873	1873	1873	0
277	20250403	162500	1653796408	1873	1873	1873	1873	0
278	20250403	162400	1653796408	1873	1873	1873	1873	0
279	20250403	162300	1653796408	1873	1873	1873	1873	0
280	20250403	162200	1653796408	1873	1873	1873	1873	0
281	20250403	162100	1653796408	1873	1873	1873	1873	0
282	20250403	162000	1653796408	1873	1873	1873	1873	0
283	20250403	161900	1653796408	1873	1873	1873	1873	0
284	20250403	161800	1653796408	1873	1873	1873	1873	0
285	20250403	161700	1653796408	1873	1873	1873	1873	0
286	20250403	161600	1653796408	1873	1873	1873	1873	0
287	20250403	161500	1653796408	1873	1873	1873	1873	0
288	20250403	161400	1653796408	1873	1873	1873	1873	0
289	20250403	161300	1653796408	1873	1873	1873	1873	0
290	20250403	161200	1653796408	1873	1873	1873	1873	0
291	20250403	161100	1653796408	1873	1873	1873	1873	0
292	20250403	161000	1653796408	1873	1873	1873	1873	0
293	20250403	160900	1653796408	1873	1873	1873	1873	0
294	20250403	160800	1653796408	1873	1873	1873	1873	0
295	20250403	160700	1653796408	1873	1873	1873	1873	0
296	20250403	160600	1653796408	1873	1873	1873	1873	0
297	20250403	160500	1653796408	1873	1873	1873	1873	0
298	20250403	160400	1653796408	1873	1873	1873	1873	0
299	20250403	160300	1653796408	1873	1873	1873	1873	0
300	20250403	160200	1653796408	1873	1873	1873	1873	0
301	20250403	160100	1653796408	1873	1873	1873	1873	0
302	20250403	160000	1653796408	1873	1873	1873	1873	15207
303	20250403	155900	1653796408	1873	1873	1873	1873	0
304	20250403	155800	1653796408	1873	1873	1873	1873	0
305	20250403	155700	1653796408	1873	1873	1873	1873	0
306	20250403	155600	1653796408	1873	1873	1873	1873	0
307	20250403	155500	1653796408	1873	1873	1873	1873	0
308	20250403	155400	1653796408	1873	1873	1873	1873	0
309	20250403	155300	1653796408	1873	1873	1873	1873	0
310	20250403	155200	1653796408	1873	1873	1873	1873	0
311	20250403	155100	1653796408	1873	1873	1873	1873	0
312	20250403	155000	1653796408	1873	1873	1873	1873	0
313	20250403	154900	1653796408	1873	1873	1873	1873	0
314	20250403	154800	1653796408	1873	1873	1873	1873	0
315	20250403	154700	1653796408	1873	1873	1873	1873	0
316	20250403	154600	1653796408	1873	1873	1873	1873	0
317	20250403	154500	1653796408	1873	1873	1873	1873	0
318	20250403	154400	1653796408	1873	1873	1873	1873	0
319	20250403	154300	1653796408	1873	1873	1873	1873	0
320	20250403	154200	1653796408	1873	1873	1873	1873	0
321	20250403	154100	1653796408	1873	1873	1873	1873	0
322	20250403	154000	1653796408	1873	1873	1873	1873	0
323	20250403	153900	1653796408	1873	1873	1873	1873	0
324	20250403	153800	1653796408	1873	1873	1873	1873	0
325	20250403	153700	1653796408	1873	1873	1873	1873	0
326	20250403	153600	1653796408	1873	1873	1873	1873	0
327	20250403	153500	1653796408	1873	1873	1873	1873	0
328	20250403	153400	1653796408	1873	1873	1873	1873	0
329	20250403	153300	1653796408	1873	1873	1873	1873	0
330	20250403	153200	1653796408	1873	1873	1873	1873	0
331	20250403	153100	1653796408	1873	1873	1873	1873	0
332	20250403	153000	1653796408	1873	1873	1873	1873	30414
333	20250403	152900	1625313697	1873	1873	1873	1873	0
334	20250403	152800	1625313697	1873	1873	1873	1873	0
335	20250403	152700	1625313697	1873	1873	1873	1873	0
336	20250403	152600	1625313697	1873	1873	1873	1873	0
337	20250403	152500	1625313697	1873	1873	1873	1873	0
338	20250403	152400	1625313697	1873	1873	1873	1873	0
339	20250403	152300	1625313697	1873	1873	1873	1873	0
340	20250403	152200	1625313697	1873	1873	1873	1873	0
341	20250403	152100	1625313697	1873	1873	1873	1873	0
342	20250403	152000	1625313697	1873	1873	1873	1873	0
343	20250403	151900	1625313697	1873	1890	1890	1870	7026
344	20250403	151800	1612110780	1894	1897	1897	1893	859
345	20250403	151700	1610482181	1893	1895	1895	1893	271
346	20250403	151600	1609968700	1895	1895	1897	1895	802
347	20250403	151500	1608447868	1897	1895	1897	1895	106
348	20250403	151400	1608246946	1895	1897	1897	1895	3
349	20250403	151300	1608241257	1899	1899	1900	1899	8233
350	20250403	151200	1592606470	1899	1899	1900	1899	35504
351	20250403	151100	1525183374	1899	1898	1900	1898	11318
352	20250403	151000	1503689844	1900	1900	1900	1899	4215
353	20250403	150900	1495682875	1899	1895	1900	1894	17537
354	20250403	150800	1462382363	1895	1894	1895	1887	11513
355	20250403	150700	1440567150	1886	1893	1894	1886	2001
356	20250403	150600	1436777343	1893	1893	1893	1892	2103
357	20250403	150500	1432796381	1893	1892	1893	1887	2509
358	20250403	150400	1428052509	1892	1887	1893	1887	348
359	20250403	150300	1427395667	1893	1888	1893	1887	12
360	20250403	150200	1427373007	1888	1887	1888	1884	523
361	20250403	150100	1426385712	1890	1881	1890	1881	3541
362	20250403	150000	1419699342	1882	1882	1882	1882	0
363	20250403	145900	1419699342	1882	1882	1882	1881	2672
364	20250403	145800	1414670697	1882	1889	1889	1882	911
365	20250403	145700	1412956174	1890	1890	1890	1890	2181
366	20250403	145600	1408834084	1890	1878	1890	1878	3252
367	20250403	145500	1402700935	1875	1875	1875	1875	1
368	20250403	145400	1402699060	1875	1878	1879	1875	2155
369	20250403	145300	1398654440	1875	1874	1875	1873	2408
370	20250403	145200	1394139443	1871	1869	1873	1869	11
371	20250403	145100	1394118858	1880	1880	1880	1880	0
372	20250403	145000	1394118858	1880	1875	1880	1875	6706
373	20250403	144900	1381516722	1875	1871	1877	1871	4000
374	20250403	144800	1374013316	1869	1870	1870	1869	1674
375	20250403	144700	1370884607	1869	1869	1869	1869	170
376	20250403	144600	1370566877	1872	1872	1872	1872	0
377	20250403	144500	1370566877	1872	1872	1872	1872	0
378	20250403	144400	1370566877	1872	1872	1872	1872	1000
379	20250403	144300	1368694877	1871	1871	1871	1871	0
380	20250403	144200	1368694877	1871	1871	1871	1871	0
381	20250403	144100	1368694877	1871	1871	1871	1871	0
382	20250403	144000	1368694877	1871	1871	1871	1871	0
383	20250403	143900	1368694877	1871	1871	1871	1871	0
384	20250403	143800	1368694877	1871	1871	1871	1871	0
385	20250403	143700	1368694877	1871	1871	1871	1871	0
386	20250403	143600	1368694877	1871	1871	1871	1871	0
387	20250403	143500	1368694877	1871	1871	1871	1871	0
388	20250403	143400	1368694877	1871	1871	1871	1871	0
389	20250403	143300	1368694877	1871	1871	1871	1871	50
390	20250403	143200	1368601327	1871	1870	1871	1869	22
391	20250403	143100	1368560195	1869	1869	1872	1869	408
392	20250403	143000	1367797632	1869	1870	1870	1869	67
393	20250403	142900	1367672404	1870	1870	1871	1869	898
394	20250403	142800	1365993146	1870	1871	1871	1870	585
395	20250403	142700	1364898988	1871	1871	1871	1871	0
396	20250403	142600	1364898988	1871	1875	1875	1871	801
397	20250403	142500	1363397117	1871	1871	1871	1871	0
398	20250403	142400	1363397117	1871	1871	1871	1871	359
399	20250403	142300	1362725428	1867	1867	1867	1867	800
400	20250403	142200	1361231828	1867	1867	1867	1867	380
401	20250403	142100	1360522368	1871	1871	1871	1871	4
402	20250403	142000	1360514884	1867	1871	1871	1867	1004
403	20250403	141900	1358638920	1871	1871	1871	1871	0
404	20250403	141800	1358638920	1871	1874	1874	1869	1787
405	20250403	141700	1355295130	1874	1874	1874	1874	0
406	20250403	141600	1355295130	1874	1874	1874	1874	5
407	20250403	141500	1355285760	1874	1874	1874	1874	0
408	20250403	141400	1355285760	1874	1876	1876	1874	2333
409	20250403	141300	1350912762	1876	1884	1884	1876	9
410	20250403	141200	1350895838	1886	1886	1886	1886	0
411	20250403	141100	1350895838	1886	1886	1886	1886	67
412	20250403	141000	1350769476	1886	1886	1886	1886	3
413	20250403	140900	1350763818	1886	1886	1886	1886	200
414	20250403	140800	1350386618	1886	1886	1886	1886	0
415	20250403	140700	1350386618	1886	1880	1886	1880	600
416	20250403	140600	1349255130	1886	1886	1886	1886	1
417	20250403	140500	1349253244	1886	1886	1886	1886	1
418	20250403	140400	1349251358	1872	1872	1872	1872	0
419	20250403	140300	1349251358	1872	1872	1872	1872	104
420	20250403	140200	1349056670	1872	1872	1872	1872	1
421	20250403	140100	1349054798	1872	1872	1872	1872	0
422	20250403	140000	1349054798	1872	1872	1872	1872	1
423	20250403	135900	1349052926	1872	1872	1872	1872	2298
424	20250403	135800	1344751070	1872	1872	1872	1872	2
425	20250403	135700	1344747326	1871	1879	1879	1871	104
426	20250403	135600	1344552710	1879	1890	1890	1879	3733
427	20250403	135500	1337533165	1881	1890	1890	1881	323
428	20250403	135400	1336923442	1890	1890	1890	1890	3789
429	20250403	135300	1329762232	1890	1890	1890	1890	7211
430	20250403	135200	1316133442	1890	1895	1895	1890	7089
431	20250403	135100	1302734782	1889	1889	1889	1889	1
432	20250403	135000	1302732893	1889	1889	1889	1889	300
433	20250403	134900	1302166193	1889	1889	1889	1889	655
434	20250403	134800	1300928898	1880	1880	1880	1880	0
435	20250403	134700	1300928898	1880	1880	1880	1880	25
436	20250403	134600	1300881898	1880	1880	1880	1880	0
437	20250403	134500	1300881898	1880	1887	1887	1880	2564
438	20250403	134400	1296059696	1889	1889	1889	1889	30
439	20250403	134300	1296003026	1887	1887	1887	1887	5
440	20250403	134200	1295993591	1886	1886	1886	1886	3703
441	20250403	134100	1289009733	1886	1886	1886	1886	28
442	20250403	134000	1288956925	1886	1880	1886	1880	19
443	20250403	133900	1288921121	1885	1880	1885	1880	836
444	20250403	133800	1287345431	1885	1885	1885	1885	67
445	20250403	133700	1287219136	1885	1880	1885	1880	204
446	20250403	133600	1286835116	1880	1880	1880	1880	543
447	20250403	133500	1285814276	1880	1880	1881	1880	1138
448	20250403	133400	1283674826	1886	1886	1886	1886	3
449	20250403	133300	1283669168	1869	1869	1869	1869	76
450	20250403	133200	1283527124	1895	1898	1898	1869	387
451	20250403	133100	1282795026	1898	1869	1898	1867	16249
452	20250403	133000	1252243020	1869	1869	1878	1869	786
453	20250403	132900	1250773806	1869	1883	1883	1869	12837
454	20250403	132800	1226709463	1896	1883	1896	1883	83
455	20250403	132700	1226552225	1896	1896	1897	1896	555
456	20250403	132600	1225499714	1897	1897	1897	1897	1405
457	20250403	132500	1222834429	1897	1897	1897	1897	28
458	20250403	132400	1222781313	1897	1897	1897	1897	2
459	20250403	132300	1222777519	1898	1883	1898	1883	3856
460	20250403	132200	1215460571	1897	1896	1898	1896	1407
461	20250403	132100	1212790412	1898	1891	1898	1891	3835
462	20250403	132000	1205524488	1893	1882	1893	1882	3285
463	20250403	131900	1199315150	1886	1886	1886	1886	0
464	20250403	131800	1199315150	1886	1884	1886	1883	103
465	20250403	131700	1199121097	1883	1882	1888	1882	35
466	20250403	131600	1199055044	1882	1882	1882	1882	3
467	20250403	131500	1199049398	1885	1885	1885	1885	0
468	20250403	131400	1199049398	1885	1885	1885	1885	0
469	20250403	131300	1199049398	1885	1885	1885	1885	35
470	20250403	131200	1198983423	1885	1879	1885	1879	1660
471	20250403	131100	1195858746	1879	1879	1879	1879	7
472	20250403	131000	1195845593	1868	1868	1868	1868	620
473	20250403	130900	1194687433	1868	1868	1868	1868	221
474	20250403	130800	1194274605	1868	1868	1868	1868	1371
475	20250403	130700	1191713577	1868	1868	1868	1868	188
476	20250403	130600	1191362393	1868	1881	1881	1868	1810
477	20250403	130500	1187979779	1868	1868	1868	1868	500
478	20250403	130400	1187045779	1869	1868	1869	1868	132
479	20250403	130300	1186799171	1868	1883	1884	1868	8254
480	20250403	130200	1171378459	1868	1868	1868	1868	4
481	20250403	130100	1171370987	1883	1877	1883	1867	179
482	20250403	130000	1171035025	1867	1891	1893	1867	1189
483	20250403	125900	1168795056	1893	1893	1893	1893	20117
484	20250403	125800	1130713575	1893	1894	1900	1893	8371
485	20250403	125700	1114832019	1894	1896	1902	1893	16642
486	20250403	125600	1083218042	1893	1893	1896	1893	6412
487	20250403	125500	1071066409	1893	1887	1893	1887	8410
488	20250403	125400	1055164390	1888	1888	1888	1888	6698
489	20250403	125300	1042518566	1888	1890	1890	1888	3506
490	20250403	125200	1035899038	1890	1889	1892	1888	20451
491	20250403	125100	997250909	1889	1887	1889	1881	17313
492	20250403	125000	964612642	1889	1888	1889	1888	138
493	20250403	124900	964351971	1889	1889	1889	1889	1737
494	20250403	124800	961070778	1889	1877	1889	1877	7864
495	20250403	124700	946280295	1877	1876	1877	1876	2233
496	20250403	124600	942090751	1876	1876	1876	1876	7529
497	20250403	124500	927966347	1876	1872	1877	1870	2058
498	20250403	124400	924106691	1871	1871	1871	1871	0
499	20250403	124300	924106691	1871	1871	1871	1871	171
500	20250403	124200	923786750	1878	1878	1878	1878	36
501	20250403	124100	923719142	1879	1878	1879	1875	4403
502	20250403	124000	915447942	1878	1870	1878	1870	5019
503	20250403	123900	906033970	1875	1875	1875	1875	100
504	20250403	123800	905846470	1874	1867	1874	1851	13675
505	20250403	123700	880271246	1853	1860	1866	1853	2440
506	20250403	123600	875722721	1863	1856	1863	1856	2299
507	20250403	123500	871444445	1856	1846	1856	1846	1375
508	20250403	123400	868895906	1849	1849	1849	1849	1
509	20250403	123300	868894057	1849	1849	1849	1849	2
510	20250403	123200	868890359	1850	1850	1850	1850	0
511	20250403	123100	868890359	1850	1850	1850	1850	0
512	20250403	123000	868890359	1850	1850	1850	1850	1
513	20250403	122900	868888509	1842	1851	1851	1842	12
514	20250403	122800	868866387	1842	1842	1842	1842	1
515	20250403	122700	868864545	1855	1855	1855	1855	2
516	20250403	122600	868860835	1858	1858	1858	1858	0
517	20250403	122500	868860835	1858	1841	1858	1841	501
518	20250403	122400	867938477	1860	1859	1860	1859	859
519	20250403	122300	866341576	1859	1855	1859	1855	4005
520	20250403	122200	858898819	1855	1841	1855	1840	1501
521	20250403	122100	856136864	1840	1842	1842	1840	3000
522	20250403	122000	850615850	1851	1848	1851	1848	1852
523	20250403	121900	847189852	1840	1840	1840	1840	0
524	20250403	121800	847189852	1840	1840	1840	1840	0
525	20250403	121700	847189852	1840	1840	1840	1840	12
526	20250403	121600	847167772	1840	1840	1840	1840	0
527	20250403	121500	847167772	1840	1840	1840	1840	0
528	20250403	121400	847167772	1840	1828	1840	1828	12395
529	20250403	121300	824424819	1827	1827	1827	1827	72
530	20250403	121200	824293275	1827	1827	1827	1827	0
531	20250403	121100	824293275	1827	1826	1827	1826	3705
532	20250403	121000	817527926	1824	1824	1824	1824	523
533	20250403	120900	816573974	1824	1824	1824	1824	35
534	20250403	120800	816510134	1824	1824	1824	1824	0
535	20250403	120700	816510134	1824	1824	1824	1824	0
536	20250403	120600	816510134	1824	1825	1825	1824	102
537	20250403	120500	816323994	1824	1824	1824	1824	931
538	20250403	120400	814625850	1824	1824	1824	1824	0
539	20250403	120300	814625850	1824	1824	1824	1824	0
540	20250403	120200	814625850	1824	1824	1824	1824	0
541	20250403	120100	814625850	1824	1824	1824	1824	100
542	20250403	120000	814443450	1823	1823	1823	1823	1
543	20250403	115900	814441627	1823	1823	1823	1823	300
544	20250403	115800	813894727	1823	1823	1823	1823	0
545	20250403	115700	813894727	1823	1823	1823	1823	0
546	20250403	115600	813894727	1823	1823	1823	1823	1
547	20250403	115500	813892904	1824	1823	1824	1823	5677
548	20250403	115400	803542233	1824	1824	1824	1824	1000
549	20250403	115300	801718233	1823	1824	1824	1823	1110
550	20250403	115200	799693993	1827	1827	1827	1827	0
551	20250403	115100	799693993	1827	1827	1827	1827	0
552	20250403	115000	799693993	1827	1827	1827	1827	5
553	20250403	114900	799684858	1827	1827	1827	1827	3627
554	20250403	114800	793058329	1828	1828	1828	1828	0
555	20250403	114700	793058329	1828	1824	1828	1824	666
556	20250403	114600	791841294	1824	1824	1824	1824	280
557	20250403	114500	791330574	1823	1823	1823	1823	0
558	20250403	114400	791330574	1823	1824	1824	1823	102
559	20250403	114300	791144626	1824	1824	1824	1824	3
560	20250403	114200	791139154	1824	1824	1824	1824	0
561	20250403	114100	791139154	1824	1824	1824	1824	0
562	20250403	114000	791139154	1824	1824	1824	1824	0
563	20250403	113900	791139154	1824	1824	1824	1823	7113
564	20250403	113800	778171153	1823	1823	1823	1823	17
565	20250403	113700	778140162	1823	1823	1823	1823	0
566	20250403	113600	778140162	1823	1823	1823	1823	0
567	20250403	113500	778140162	1823	1824	1824	1823	50
568	20250403	113400	778049011	1823	1824	1824	1823	377
569	20250403	113300	777361652	1833	1833	1833	1833	3
570	20250403	113200	777356153	1825	1824	1825	1824	1196
571	20250403	113100	775174364	1824	1824	1824	1823	26258
572	20250403	113000	727305834	1824	1825	1825	1823	93042
573	20250403	112900	557687389	1825	1825	1825	1825	0
574	20250403	112800	557687389	1825	1825	1825	1825	176
575	20250403	112700	557366189	1824	1824	1824	1824	300
576	20250403	112600	556818989	1824	1824	1824	1824	638
577	20250403	112500	555655277	1825	1825	1825	1824	5066
578	20250403	112400	546414674	1825	1825	1825	1825	4600
579	20250403	112300	538019674	1825	1826	1826	1825	916
580	20250403	112200	536347719	1826	1827	1827	1826	4900
581	20250403	112100	527399792	1834	1834	1834	1834	0
582	20250403	112000	527399792	1834	1834	1834	1834	0
583	20250403	111900	527399792	1834	1834	1834	1834	500
584	20250403	111800	526482792	1830	1830	1830	1830	0
585	20250403	111700	526482792	1830	1830	1830	1830	0
586	20250403	111600	526482792	1830	1830	1830	1830	0
587	20250403	111500	526482792	1830	1830	1830	1830	1
588	20250403	111400	526480962	1830	1830	1830	1830	0
589	20250403	111300	526480962	1830	1830	1830	1830	0
590	20250403	111200	526480962	1830	1830	1830	1830	0
591	20250403	111100	526480962	1830	1830	1830	1830	0
592	20250403	111000	526480962	1830	1830	1830	1830	0
593	20250403	110900	526480962	1830	1830	1830	1830	0
594	20250403	110800	526480962	1830	1829	1830	1829	4242
595	20250403	110700	518722220	1825	1825	1825	1825	1210
596	20250403	110600	516513970	1825	1826	1826	1825	670
597	20250403	110500	515291150	1825	1825	1829	1825	643
598	20250403	110400	514116148	1828	1826	1828	1826	20
599	20250403	110300	514079619	1826	1826	1826	1826	949
600	20250403	110200	512346745	1827	1827	1827	1827	5
601	20250403	110100	512337610	1826	1826	1826	1826	50
602	20250403	110000	512246310	1827	1827	1827	1827	100
603	20250403	105900	512063610	1828	1827	1828	1826	1730
604	20250403	105800	508902900	1827	1827	1827	1827	20
605	20250403	105700	508866360	1829	1828	1829	1828	7
606	20250403	105600	508853563	1828	1829	1829	1827	2206
607	20250403	105500	504822672	1829	1829	1829	1829	20
608	20250403	105400	504786092	1834	1829	1834	1829	6
609	20250403	105300	504775098	1834	1828	1834	1828	323
610	20250403	105200	504182728	1834	1833	1834	1833	33
611	20250403	105100	504122207	1828	1828	1828	1828	0
612	20250403	105000	504122207	1828	1828	1828	1828	58
613	20250403	104900	504016183	1827	1828	1828	1827	218
614	20250403	104800	503617878	1827	1828	1828	1827	3805
615	20250403	104700	496665389	1830	1829	1835	1829	1515
616	20250403	104600	493885776	1834	1829	1834	1829	301
617	20250403	104500	493333747	1834	1829	1835	1828	1665
618	20250403	104400	490278595	1835	1834	1835	1828	1674
619	20250403	104300	487208844	1827	1827	1827	1827	0
620	20250403	104200	487208844	1827	1827	1827	1827	0
621	20250403	104100	487208844	1827	1828	1830	1827	46
622	20250403	104000	487124751	1827	1827	1827	1827	0
623	20250403	103900	487124751	1827	1827	1827	1827	0
624	20250403	103800	487124751	1827	1827	1827	1827	0
625	20250403	103700	487124751	1827	1830	1830	1827	100
626	20250403	103600	486942036	1833	1826	1833	1825	1847
627	20250403	103500	483559005	1826	1826	1826	1826	0
628	20250403	103400	483559005	1826	1826	1826	1826	1
629	20250403	103300	483557179	1824	1824	1824	1824	0
630	20250403	103200	483557179	1824	1826	1826	1824	650
631	20250403	103100	482371165	1834	1824	1834	1824	2631
632	20250403	103000	477556599	1824	1824	1824	1824	314
633	20250403	102900	476983863	1824	1825	1825	1823	11004
634	20250403	102800	456912816	1825	1845	1845	1825	71304
635	20250403	102700	326000088	1869	1855	1869	1850	13774
636	20250403	102600	300477222	1870	1869	1870	1860	2629
637	20250403	102500	295562529	1869	1864	1869	1860	3323
638	20250403	102400	289365631	1865	1864	1865	1864	364
639	20250403	102300	288686945	1865	1863	1865	1863	1141
640	20250403	102200	286560546	1864	1860	1864	1859	852
641	20250403	102100	284973761	1860	1851	1860	1851	245
642	20250403	102000	284520095	1857	1859	1865	1857	15017
643	20250403	101900	256563047	1859	1856	1859	1856	4715
644	20250403	101800	247804113	1851	1851	1851	1851	90
645	20250403	101700	247637523	1855	1852	1855	1852	1939
646	20250403	101600	244041542	1852	1850	1852	1850	72
647	20250403	101500	243908318	1850	1850	1850	1850	0
648	20250403	101400	243908318	1850	1850	1850	1850	3630
649	20250403	101300	237192818	1842	1842	1842	1842	160
650	20250403	101200	236898098	1842	1842	1842	1842	700
651	20250403	101100	235608698	1853	1853	1853	1853	1080
652	20250403	101000	233607458	1853	1848	1853	1848	1490
653	20250403	100900	230851533	1848	1845	1848	1845	13
654	20250403	100800	230827545	1848	1848	1848	1848	0
655	20250403	100700	230827545	1848	1855	1855	1848	664
656	20250403	100600	229598548	1855	1855	1855	1855	628
657	20250403	100500	228433608	1855	1846	1855	1846	11254
658	20250403	100400	207616468	1846	1840	1846	1840	1017
659	20250403	100300	205740399	1840	1841	1843	1840	884
660	20250403	100200	204111876	1841	1840	1841	1840	89
661	20250403	100100	203948047	1840	1840	1840	1840	43
662	20250403	100000	203868927	1840	1840	1840	1840	0
663	20250403	095900	203868927	1840	1840	1840	1840	0
664	20250403	095800	203868927	1840	1837	1840	1837	3902
665	20250403	095700	196698250	1834	1834	1834	1834	9
666	20250403	095600	196681744	1840	1834	1840	1834	490
667	20250403	095500	195783042	1834	1835	1835	1834	5659
668	20250403	095400	185402570	1835	1835	1835	1835	165
669	20250403	095300	185099795	1835	1835	1835	1835	1
670	20250403	095200	185097960	1835	1835	1835	1835	1
671	20250403	095100	185096125	1835	1835	1835	1835	8
672	20250403	095000	185081445	1843	1835	1843	1835	1005
673	20250403	094900	183229378	1838	1837	1838	1834	798
674	20250403	094800	181764754	1836	1834	1836	1832	341
675	20250403	094700	181139022	1832	1830	1832	1830	402
676	20250403	094600	180403162	1830	1831	1831	1830	1001
677	20250403	094500	178570332	1835	1830	1835	1830	700
678	20250403	094400	177286838	1835	1835	1835	1835	1
679	20250403	094300	177285003	1835	1835	1835	1830	98
680	20250403	094200	177105504	1831	1830	1831	1830	479
681	20250403	094100	176228932	1832	1834	1834	1830	6903
682	20250403	094000	163591402	1833	1833	1833	1833	1005
683	20250403	093900	161749237	1832	1833	1833	1832	69
684	20250403	093800	161622828	1846	1846	1846	1846	0
685	20250403	093700	161622828	1846	1832	1846	1832	2277
686	20250403	093600	157448564	1832	1832	1832	1832	102
687	20250403	093500	157261700	1832	1832	1832	1832	75
688	20250403	093400	157124300	1832	1832	1832	1832	2776
689	20250403	093300	152038668	1832	1832	1832	1832	1
690	20250403	093200	152036836	1831	1831	1831	1831	0
691	20250403	093100	152036836	1831	1846	1846	1831	2039
692	20250403	093000	148273592	1846	1846	1846	1846	8000
693	20250403	092900	133505592	1846	1840	1846	1840	1027
694	20250403	092800	131614529	1835	1830	1835	1830	1103
695	20250403	092700	129592899	1830	1842	1844	1830	936
696	20250403	092600	127872275	1841	1835	1841	1835	2001
697	20250403	092500	124200434	1830	1830	1830	1830	12
698	20250403	092400	124178474	1830	1835	1835	1830	750
699	20250403	092300	122802474	1835	1835	1836	1835	1190
700	20250403	092200	120618823	1835	1835	1835	1835	10
701	20250403	092100	120600473	1835	1835	1835	1835	158
702	20250403	092000	120310543	1835	1831	1835	1831	120
703	20250403	091900	120090423	1830	1835	1835	1830	83
704	20250403	091800	119938368	1829	1830	1840	1828	697
705	20250403	091700	118658580	1829	1831	1832	1829	4026
706	20250403	091600	111287635	1831	1847	1849	1830	2539
707	20250403	091500	106616952	1845	1843	1845	1827	1818
708	20250403	091400	103280188	1835	1824	1835	1824	6438
709	20250403	091300	91509396	1835	1824	1835	1824	146
710	20250403	091200	91241497	1835	1824	1835	1824	3192
711	20250403	091100	85414240	1835	1834	1835	1824	2003
712	20250403	091000	81740757	1834	1829	1834	1822	114
713	20250403	090900	81532254	1835	1834	1835	1834	400
714	20250403	090800	80798580	1834	1825	1834	1823	3585
715	20250403	090700	74256417	1825	1834	1834	1824	965
716	20250403	090600	72487832	1834	1857	1857	1824	12770
717	20250403	090500	49124504	1837	1846	1857	1837	4549
718	20250403	090400	40729474	1846	1847	1861	1846	8151
719	20250403	090300	25598656	1847	1845	1847	1832	1671
720	20250403	090200	22515017	1845	1845	1845	1845	101
721	20250403	090100	22328672	1837	1831	1847	1821	7336
722	20250403	090000	8935061	1832	1850	1850	1832	4841