KissMeData/217820/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	202400	208993656	1822	1822	1822	1822	4377
3	20250409	202300	208993656	1822	1822	1822	1822	0
4	20250409	202200	208993656	1822	1822	1822	1822	0
5	20250409	202100	208993656	1822	1822	1822	1822	0
6	20250409	202000	208993656	1822	1822	1822	1822	0
7	20250409	201900	208993656	1822	1822	1822	1822	0
8	20250409	201800	208993656	1822	1822	1822	1822	0
9	20250409	201700	208993656	1822	1822	1822	1822	0
10	20250409	201600	208993656	1822	1822	1822	1822	0
11	20250409	201500	208993656	1822	1822	1822	1822	0
12	20250409	201400	208993656	1822	1822	1822	1822	0
13	20250409	201300	208993656	1822	1822	1822	1822	0
14	20250409	201200	208993656	1822	1822	1822	1822	0
15	20250409	201100	208993656	1822	1822	1822	1822	0
16	20250409	201000	208993656	1822	1822	1822	1822	0
17	20250409	200900	208993656	1822	1822	1822	1822	0
18	20250409	200800	208993656	1822	1822	1822	1822	0
19	20250409	200700	208993656	1822	1822	1822	1822	0
20	20250409	200600	208993656	1822	1822	1822	1822	0
21	20250409	200500	208993656	1822	1822	1822	1822	0
22	20250409	200400	208993656	1822	1822	1822	1822	0
23	20250409	200300	208993656	1822	1822	1822	1822	0
24	20250409	200200	208993656	1822	1822	1822	1822	0
25	20250409	200100	208993656	1822	1822	1822	1822	0
26	20250409	200000	208993656	1822	1822	1822	1822	0
27	20250409	195900	208993656	1822	1822	1822	1822	0
28	20250409	195800	208993656	1822	1822	1822	1822	0
29	20250409	195700	208993656	1822	1822	1822	1822	0
30	20250409	195600	208993656	1822	1822	1822	1822	0
31	20250409	195500	208993656	1822	1822	1822	1822	0
32	20250409	195400	208993656	1822	1822	1822	1822	4377
33	20250409	195300	208993656	1822	1822	1822	1822	0
34	20250409	195200	208993656	1822	1822	1822	1822	0
35	20250409	195100	208993656	1822	1822	1822	1822	0
36	20250409	195000	208993656	1822	1822	1822	1822	0
37	20250409	194900	208993656	1822	1822	1822	1822	0
38	20250409	194800	208993656	1822	1822	1822	1822	0
39	20250409	194700	208993656	1822	1822	1822	1822	0
40	20250409	194600	208993656	1822	1822	1822	1822	0
41	20250409	194500	208993656	1822	1822	1822	1822	0
42	20250409	194400	208993656	1822	1822	1822	1822	0
43	20250409	194300	208993656	1822	1822	1822	1822	0
44	20250409	194200	208993656	1822	1822	1822	1822	0
45	20250409	194100	208993656	1822	1822	1822	1822	0
46	20250409	194000	208993656	1822	1822	1822	1822	0
47	20250409	193900	208993656	1822	1822	1822	1822	0
48	20250409	193800	208993656	1822	1822	1822	1822	0
49	20250409	193700	208993656	1822	1822	1822	1822	0
50	20250409	193600	208993656	1822	1822	1822	1822	0
51	20250409	193500	208993656	1822	1822	1822	1822	0
52	20250409	193400	208993656	1822	1822	1822	1822	0
53	20250409	193300	208993656	1822	1822	1822	1822	0
54	20250409	193200	208993656	1822	1822	1822	1822	0
55	20250409	193100	208993656	1822	1822	1822	1822	0
56	20250409	193000	208993656	1822	1822	1822	1822	0
57	20250409	192900	208993656	1822	1822	1822	1822	0
58	20250409	192800	208993656	1822	1822	1822	1822	0
59	20250409	192700	208993656	1822	1822	1822	1822	0
60	20250409	192600	208993656	1822	1822	1822	1822	0
61	20250409	192500	208993656	1822	1822	1822	1822	0
62	20250409	192400	208993656	1822	1822	1822	1822	4377
63	20250409	192300	208993656	1822	1822	1822	1822	0
64	20250409	192200	208993656	1822	1822	1822	1822	0
65	20250409	192100	208993656	1822	1822	1822	1822	0
66	20250409	192000	208993656	1822	1822	1822	1822	0
67	20250409	191900	208993656	1822	1822	1822	1822	0
68	20250409	191800	208993656	1822	1822	1822	1822	0
69	20250409	191700	208993656	1822	1822	1822	1822	0
70	20250409	191600	208993656	1822	1822	1822	1822	0
71	20250409	191500	208993656	1822	1822	1822	1822	0
72	20250409	191400	208993656	1822	1822	1822	1822	0
73	20250409	191300	208993656	1822	1822	1822	1822	0
74	20250409	191200	208993656	1822	1822	1822	1822	0
75	20250409	191100	208993656	1822	1822	1822	1822	0
76	20250409	191000	208993656	1822	1822	1822	1822	0
77	20250409	190900	208993656	1822	1822	1822	1822	0
78	20250409	190800	208993656	1822	1822	1822	1822	0
79	20250409	190700	208993656	1822	1822	1822	1822	0
80	20250409	190600	208993656	1822	1822	1822	1822	0
81	20250409	190500	208993656	1822	1822	1822	1822	0
82	20250409	190400	208993656	1822	1822	1822	1822	0
83	20250409	190300	208993656	1822	1822	1822	1822	0
84	20250409	190200	208993656	1822	1822	1822	1822	0
85	20250409	190100	208993656	1822	1822	1822	1822	0
86	20250409	190000	208993656	1822	1822	1822	1822	0
87	20250409	185900	208993656	1822	1822	1822	1822	0
88	20250409	185800	208993656	1822	1822	1822	1822	0
89	20250409	185700	208993656	1822	1822	1822	1822	0
90	20250409	185600	208993656	1822	1822	1822	1822	0
91	20250409	185500	208993656	1822	1822	1822	1822	0
92	20250409	185400	208993656	1822	1822	1822	1822	4377
93	20250409	185300	208993656	1822	1822	1822	1822	0
94	20250409	185200	208993656	1822	1822	1822	1822	0
95	20250409	185100	208993656	1822	1822	1822	1822	0
96	20250409	185000	208993656	1822	1822	1822	1822	0
97	20250409	184900	208993656	1822	1822	1822	1822	0
98	20250409	184800	208993656	1822	1822	1822	1822	0
99	20250409	184700	208993656	1822	1822	1822	1822	0
100	20250409	184600	208993656	1822	1822	1822	1822	0
101	20250409	184500	208993656	1822	1822	1822	1822	0
102	20250409	184400	208993656	1822	1822	1822	1822	0
103	20250409	184300	208993656	1822	1822	1822	1822	0
104	20250409	184200	208993656	1822	1822	1822	1822	0
105	20250409	184100	208993656	1822	1822	1822	1822	0
106	20250409	184000	208993656	1822	1822	1822	1822	0
107	20250409	183900	208993656	1822	1822	1822	1822	0
108	20250409	183800	208993656	1822	1822	1822	1822	0
109	20250409	183700	208993656	1822	1822	1822	1822	0
110	20250409	183600	208993656	1822	1822	1822	1822	0
111	20250409	183500	208993656	1822	1822	1822	1822	0
112	20250409	183400	208993656	1822	1822	1822	1822	0
113	20250409	183300	208993656	1822	1822	1822	1822	0
114	20250409	183200	208993656	1822	1822	1822	1822	0
115	20250409	183100	208993656	1822	1822	1822	1822	0
116	20250409	183000	208993656	1822	1822	1822	1822	0
117	20250409	182900	208993656	1822	1822	1822	1822	0
118	20250409	182800	208993656	1822	1822	1822	1822	0
119	20250409	182700	208993656	1822	1822	1822	1822	0
120	20250409	182600	208993656	1822	1822	1822	1822	0
121	20250409	182500	208993656	1822	1822	1822	1822	0
122	20250409	182400	208993656	1822	1822	1822	1822	4377
123	20250409	182300	208993656	1822	1822	1822	1822	0
124	20250409	182200	208993656	1822	1822	1822	1822	0
125	20250409	182100	208993656	1822	1822	1822	1822	0
126	20250409	182000	208993656	1822	1822	1822	1822	0
127	20250409	181900	208993656	1822	1822	1822	1822	0
128	20250409	181800	208993656	1822	1822	1822	1822	0
129	20250409	181700	208993656	1822	1822	1822	1822	0
130	20250409	181600	208993656	1822	1822	1822	1822	0
131	20250409	181500	208993656	1822	1822	1822	1822	0
132	20250409	181400	208993656	1822	1822	1822	1822	0
133	20250409	181300	208993656	1822	1822	1822	1822	0
134	20250409	181200	208993656	1822	1822	1822	1822	0
135	20250409	181100	208993656	1822	1822	1822	1822	0
136	20250409	181000	208993656	1822	1822	1822	1822	0
137	20250409	180900	208993656	1822	1822	1822	1822	0
138	20250409	180800	208993656	1822	1822	1822	1822	0
139	20250409	180700	208993656	1822	1822	1822	1822	0
140	20250409	180600	208993656	1822	1822	1822	1822	0
141	20250409	180500	208993656	1822	1822	1822	1822	0
142	20250409	180400	208993656	1822	1822	1822	1822	0
143	20250409	180300	208993656	1822	1822	1822	1822	0
144	20250409	180200	208993656	1822	1822	1822	1822	0
145	20250409	180100	208993656	1822	1822	1822	1822	0
146	20250409	180000	208993656	1822	1822	1822	1822	0
147	20250409	175900	208993656	1822	1822	1822	1822	0
148	20250409	175800	208993656	1822	1822	1822	1822	0
149	20250409	175700	208993656	1822	1822	1822	1822	0
150	20250409	175600	208993656	1822	1822	1822	1822	0
151	20250409	175500	208993656	1822	1822	1822	1822	0
152	20250409	175400	208993656	1822	1822	1822	1822	4377
153	20250409	175300	208993656	1822	1822	1822	1822	0
154	20250409	175200	208993656	1822	1822	1822	1822	0
155	20250409	175100	208993656	1822	1822	1822	1822	0
156	20250409	175000	208993656	1822	1822	1822	1822	0
157	20250409	174900	208993656	1822	1822	1822	1822	0
158	20250409	174800	208993656	1822	1822	1822	1822	0
159	20250409	174700	208993656	1822	1822	1822	1822	0
160	20250409	174600	208993656	1822	1822	1822	1822	0
161	20250409	174500	208993656	1822	1822	1822	1822	0
162	20250409	174400	208993656	1822	1822	1822	1822	0
163	20250409	174300	208993656	1822	1822	1822	1822	0
164	20250409	174200	208993656	1822	1822	1822	1822	0
165	20250409	174100	208993656	1822	1822	1822	1822	0
166	20250409	174000	208993656	1822	1822	1822	1822	0
167	20250409	173900	208993656	1822	1822	1822	1822	0
168	20250409	173800	208993656	1822	1822	1822	1822	0
169	20250409	173700	208993656	1822	1822	1822	1822	0
170	20250409	173600	208993656	1822	1822	1822	1822	0
171	20250409	173500	208993656	1822	1822	1822	1822	0
172	20250409	173400	208993656	1822	1822	1822	1822	0
173	20250409	173300	208993656	1822	1822	1822	1822	0
174	20250409	173200	208993656	1822	1822	1822	1822	0
175	20250409	173100	208993656	1822	1822	1822	1822	0
176	20250409	173000	208993656	1822	1822	1822	1822	0
177	20250409	172900	208993656	1822	1822	1822	1822	0
178	20250409	172800	208993656	1822	1822	1822	1822	0
179	20250409	172700	208993656	1822	1822	1822	1822	0
180	20250409	172600	208993656	1822	1822	1822	1822	0
181	20250409	172500	208993656	1822	1822	1822	1822	0
182	20250409	172400	208993656	1822	1822	1822	1822	4377
183	20250409	172300	208993656	1822	1822	1822	1822	0
184	20250409	172200	208993656	1822	1822	1822	1822	0
185	20250409	172100	208993656	1822	1822	1822	1822	0
186	20250409	172000	208993656	1822	1822	1822	1822	0
187	20250409	171900	208993656	1822	1822	1822	1822	0
188	20250409	171800	208993656	1822	1822	1822	1822	0
189	20250409	171700	208993656	1822	1822	1822	1822	0
190	20250409	171600	208993656	1822	1822	1822	1822	0
191	20250409	171500	208993656	1822	1822	1822	1822	0
192	20250409	171400	208993656	1822	1822	1822	1822	0
193	20250409	171300	208993656	1822	1822	1822	1822	0
194	20250409	171200	208993656	1822	1822	1822	1822	0
195	20250409	171100	208993656	1822	1822	1822	1822	0
196	20250409	171000	208993656	1822	1822	1822	1822	0
197	20250409	170900	208993656	1822	1822	1822	1822	0
198	20250409	170800	208993656	1822	1822	1822	1822	0
199	20250409	170700	208993656	1822	1822	1822	1822	0
200	20250409	170600	208993656	1822	1822	1822	1822	0
201	20250409	170500	208993656	1822	1822	1822	1822	0
202	20250409	170400	208993656	1822	1822	1822	1822	0
203	20250409	170300	208993656	1822	1822	1822	1822	0
204	20250409	170200	208993656	1822	1822	1822	1822	0
205	20250409	170100	208993656	1822	1822	1822	1822	0
206	20250409	170000	208993656	1822	1822	1822	1822	0
207	20250409	165900	208993656	1822	1822	1822	1822	0
208	20250409	165800	208993656	1822	1822	1822	1822	0
209	20250409	165700	208993656	1822	1822	1822	1822	0
210	20250409	165600	208993656	1822	1822	1822	1822	0
211	20250409	165500	208993656	1822	1822	1822	1822	0
212	20250409	165400	208993656	1822	1822	1822	1822	4377
213	20250409	165300	208993656	1822	1822	1822	1822	0
214	20250409	165200	208993656	1822	1822	1822	1822	0
215	20250409	165100	208993656	1822	1822	1822	1822	0
216	20250409	165000	208993656	1822	1822	1822	1822	0
217	20250409	164900	208993656	1822	1822	1822	1822	0
218	20250409	164800	208993656	1822	1822	1822	1822	0
219	20250409	164700	208993656	1822	1822	1822	1822	0
220	20250409	164600	208993656	1822	1822	1822	1822	0
221	20250409	164500	208993656	1822	1822	1822	1822	0
222	20250409	164400	208993656	1822	1822	1822	1822	0
223	20250409	164300	208993656	1822	1822	1822	1822	0
224	20250409	164200	208993656	1822	1822	1822	1822	0
225	20250409	164100	208993656	1822	1822	1822	1822	0
226	20250409	164000	208993656	1822	1822	1822	1822	0
227	20250409	163900	208993656	1822	1822	1822	1822	0
228	20250409	163800	208993656	1822	1822	1822	1822	0
229	20250409	163700	208993656	1822	1822	1822	1822	0
230	20250409	163600	208993656	1822	1822	1822	1822	0
231	20250409	163500	208993656	1822	1822	1822	1822	0
232	20250409	163400	208993656	1822	1822	1822	1822	0
233	20250409	163300	208993656	1822	1822	1822	1822	0
234	20250409	163200	208993656	1822	1822	1822	1822	0
235	20250409	163100	208993656	1822	1822	1822	1822	0
236	20250409	163000	208993656	1822	1822	1822	1822	0
237	20250409	162900	208993656	1822	1822	1822	1822	0
238	20250409	162800	208993656	1822	1822	1822	1822	0
239	20250409	162700	208993656	1822	1822	1822	1822	0
240	20250409	162600	208993656	1822	1822	1822	1822	0
241	20250409	162500	208993656	1822	1822	1822	1822	0
242	20250409	162400	208993656	1822	1822	1822	1822	4377
243	20250409	162300	208993656	1822	1822	1822	1822	0
244	20250409	162200	208993656	1822	1822	1822	1822	0
245	20250409	162100	208993656	1822	1822	1822	1822	0
246	20250409	162000	208993656	1822	1822	1822	1822	0
247	20250409	161900	208993656	1822	1822	1822	1822	0
248	20250409	161800	208993656	1822	1822	1822	1822	0
249	20250409	161700	208993656	1822	1822	1822	1822	0
250	20250409	161600	208993656	1822	1822	1822	1822	0
251	20250409	161500	208993656	1822	1822	1822	1822	0
252	20250409	161400	208993656	1822	1822	1822	1822	0
253	20250409	161300	208993656	1822	1822	1822	1822	0
254	20250409	161200	208993656	1822	1822	1822	1822	0
255	20250409	161100	208993656	1822	1822	1822	1822	0
256	20250409	161000	208993656	1822	1822	1822	1822	0
257	20250409	160900	208993656	1822	1822	1822	1822	0
258	20250409	160800	208993656	1822	1822	1822	1822	0
259	20250409	160700	208993656	1822	1822	1822	1822	0
260	20250409	160600	208993656	1822	1822	1822	1822	0
261	20250409	160500	208993656	1822	1822	1822	1822	0
262	20250409	160400	208993656	1822	1822	1822	1822	0
263	20250409	160300	208993656	1822	1822	1822	1822	0
264	20250409	160200	208993656	1822	1822	1822	1822	0
265	20250409	160100	208993656	1822	1822	1822	1822	0
266	20250409	160000	208993656	1822	1822	1822	1822	0
267	20250409	155900	208993656	1822	1822	1822	1822	0
268	20250409	155800	208993656	1822	1822	1822	1822	0
269	20250409	155700	208993656	1822	1822	1822	1822	0
270	20250409	155600	208993656	1822	1822	1822	1822	0
271	20250409	155500	208993656	1822	1822	1822	1822	0
272	20250409	155400	208993656	1822	1822	1822	1822	4377
273	20250409	155300	208993656	1822	1822	1822	1822	0
274	20250409	155200	208993656	1822	1822	1822	1822	0
275	20250409	155100	208993656	1822	1822	1822	1822	0
276	20250409	155000	208993656	1822	1822	1822	1822	0
277	20250409	154900	208993656	1822	1822	1822	1822	0
278	20250409	154800	208993656	1822	1822	1822	1822	0
279	20250409	154700	208993656	1822	1822	1822	1822	0
280	20250409	154600	208993656	1822	1822	1822	1822	0
281	20250409	154500	208993656	1822	1822	1822	1822	0
282	20250409	154400	208993656	1822	1822	1822	1822	0
283	20250409	154300	208993656	1822	1822	1822	1822	0
284	20250409	154200	208993656	1822	1822	1822	1822	0
285	20250409	154100	208993656	1822	1822	1822	1822	0
286	20250409	154000	208993656	1822	1822	1822	1822	0
287	20250409	153900	208993656	1822	1822	1822	1822	0
288	20250409	153800	208993656	1822	1822	1822	1822	0
289	20250409	153700	208993656	1822	1822	1822	1822	0
290	20250409	153600	208993656	1822	1822	1822	1822	0
291	20250409	153500	208993656	1822	1822	1822	1822	0
292	20250409	153400	208993656	1822	1822	1822	1822	0
293	20250409	153300	208993656	1822	1822	1822	1822	0
294	20250409	153200	208993656	1822	1822	1822	1822	0
295	20250409	153100	208993656	1822	1822	1822	1822	0
296	20250409	153000	208993656	1822	1822	1822	1822	4377
297	20250409	152900	201018762	1822	1822	1822	1822	0
298	20250409	152800	201018762	1822	1822	1822	1822	0
299	20250409	152700	201018762	1822	1822	1822	1822	0
300	20250409	152600	201018762	1822	1822	1822	1822	0
301	20250409	152500	201018762	1822	1822	1822	1822	0
302	20250409	152400	201018762	1822	1822	1822	1822	0
303	20250409	152300	201018762	1822	1822	1822	1822	0
304	20250409	152200	201018762	1822	1822	1822	1822	0
305	20250409	152100	201018762	1822	1822	1822	1822	0
306	20250409	152000	201018762	1822	1822	1822	1822	0
307	20250409	151900	201018762	1822	1823	1823	1822	360
308	20250409	151800	200362841	1823	1823	1823	1823	12
309	20250409	151700	200340965	1823	1823	1823	1823	508
310	20250409	151600	199414881	1823	1824	1824	1823	241
311	20250409	151500	198975376	1823	1819	1823	1819	17
312	20250409	151400	198944401	1817	1818	1818	1817	87
313	20250409	151300	198786311	1822	1820	1822	1816	126
314	20250409	151200	198557325	1820	1823	1823	1820	67
315	20250409	151100	198435265	1823	1823	1823	1823	1
316	20250409	151000	198433442	1823	1823	1823	1823	60
317	20250409	150900	198324062	1827	1827	1827	1827	14
318	20250409	150800	198298484	1820	1820	1820	1820	7
319	20250409	150700	198285744	1830	1830	1830	1830	45
320	20250409	150600	198203394	1820	1820	1820	1820	161
321	20250409	150500	197910374	1814	1826	1826	1757	5371
322	20250409	150400	188220331	1827	1827	1827	1827	22
323	20250409	150300	188180137	1827	1827	1827	1827	0
324	20250409	150200	188180137	1827	1827	1827	1827	0
325	20250409	150100	188180137	1827	1827	1827	1827	0
326	20250409	150000	188180137	1827	1827	1827	1825	1722
327	20250409	145900	185035989	1827	1827	1827	1827	1
328	20250409	145800	185034162	1826	1826	1826	1825	323
329	20250409	145700	184444557	1826	1826	1826	1826	92
330	20250409	145600	184276565	1827	1830	1830	1827	3753
331	20250409	145500	177409051	1831	1832	1832	1830	258
332	20250409	145400	176936643	1831	1832	1832	1831	133
333	20250409	145300	176692989	1832	1832	1832	1832	1
334	20250409	145200	176691157	1832	1833	1833	1832	286
335	20250409	145100	176166922	1833	1833	1833	1833	2
336	20250409	145000	176163256	1833	1833	1833	1833	41
337	20250409	144900	176088103	1833	1835	1835	1833	452
338	20250409	144800	175258895	1835	1835	1835	1835	0
339	20250409	144700	175258895	1835	1835	1835	1835	2
340	20250409	144600	175255225	1836	1836	1836	1836	15
341	20250409	144500	175227685	1835	1835	1835	1835	3
342	20250409	144400	175222180	1835	1835	1835	1835	34
343	20250409	144300	175159790	1835	1836	1836	1835	13
344	20250409	144200	175135924	1836	1836	1836	1836	250
345	20250409	144100	174676924	1835	1835	1835	1835	1
346	20250409	144000	174675089	1835	1835	1835	1835	1
347	20250409	143900	174673254	1836	1836	1836	1836	2
348	20250409	143800	174669582	1835	1835	1835	1835	1
349	20250409	143700	174667747	1835	1835	1835	1835	0
350	20250409	143600	174667747	1835	1835	1835	1835	3
351	20250409	143500	174662242	1835	1835	1835	1835	1
352	20250409	143400	174660407	1835	1835	1835	1835	1
353	20250409	143300	174658572	1835	1835	1835	1835	58
354	20250409	143200	174552142	1835	1835	1835	1835	1
355	20250409	143100	174550307	1835	1835	1835	1835	2
356	20250409	143000	174546637	1835	1836	1836	1835	24
357	20250409	142900	174502576	1836	1837	1837	1836	32
358	20250409	142800	174443817	1838	1838	1838	1838	0
359	20250409	142700	174443817	1838	1838	1838	1838	0
360	20250409	142600	174443817	1838	1838	1838	1838	0
361	20250409	142500	174443817	1838	1838	1838	1838	19
362	20250409	142400	174408895	1840	1839	1840	1839	3675
363	20250409	142300	167648750	1839	1839	1839	1839	0
364	20250409	142200	167648750	1839	1839	1839	1839	0
365	20250409	142100	167648750	1839	1839	1839	1839	1
366	20250409	142000	167646911	1839	1839	1839	1839	2
367	20250409	141900	167643233	1838	1838	1838	1838	25
368	20250409	141800	167597283	1838	1838	1838	1838	2
369	20250409	141700	167593607	1838	1839	1839	1838	502
370	20250409	141600	166670431	1839	1841	1841	1839	204
371	20250409	141500	166295273	1841	1840	1841	1839	3
372	20250409	141400	166289753	1841	1841	1841	1841	12
373	20250409	141300	166267661	1840	1840	1840	1840	0
374	20250409	141200	166267661	1840	1840	1840	1839	912
375	20250409	141100	164589582	1840	1840	1840	1840	1163
376	20250409	141000	162449662	1840	1840	1840	1840	0
377	20250409	140900	162449662	1840	1841	1842	1840	851
378	20250409	140800	160883812	1841	1841	1841	1841	0
379	20250409	140700	160883812	1841	1842	1842	1841	3
380	20250409	140600	160878287	1841	1841	1841	1841	763
381	20250409	140500	159473604	1841	1841	1841	1841	0
382	20250409	140400	159473604	1841	1841	1841	1841	2
383	20250409	140300	159469922	1842	1842	1842	1842	7
384	20250409	140200	159457028	1842	1842	1842	1842	40
385	20250409	140100	159383348	1843	1843	1843	1843	0
386	20250409	140000	159383348	1843	1843	1843	1843	102
387	20250409	135900	159195362	1843	1843	1843	1843	0
388	20250409	135800	159195362	1843	1843	1843	1843	0
389	20250409	135700	159195362	1843	1842	1843	1842	1001
390	20250409	135600	157350520	1847	1847	1847	1847	1
391	20250409	135500	157348673	1842	1842	1842	1842	0
392	20250409	135400	157348673	1842	1844	1844	1842	28
393	20250409	135300	157297087	1844	1844	1844	1844	0
394	20250409	135200	157297087	1844	1844	1844	1844	0
395	20250409	135100	157297087	1844	1844	1844	1844	0
396	20250409	135000	157297087	1844	1847	1847	1844	12
397	20250409	134900	157274953	1847	1847	1847	1847	55
398	20250409	134800	157173368	1847	1847	1847	1847	8
399	20250409	134700	157158592	1844	1842	1847	1842	6
400	20250409	134600	157147518	1847	1847	1847	1847	0
401	20250409	134500	157147518	1847	1847	1847	1847	30
402	20250409	134400	157092108	1847	1847	1847	1847	11
403	20250409	134300	157071791	1847	1847	1847	1847	28
404	20250409	134200	157020075	1847	1847	1847	1847	6
405	20250409	134100	157008993	1843	1843	1843	1843	161
406	20250409	134000	156712270	1843	1843	1843	1843	72
407	20250409	133900	156579574	1849	1849	1849	1849	0
408	20250409	133800	156579574	1849	1849	1849	1849	16
409	20250409	133700	156549990	1850	1850	1850	1850	0
410	20250409	133600	156549990	1850	1850	1850	1850	6
411	20250409	133500	156538890	1841	1844	1844	1841	650
412	20250409	133400	155341714	1850	1850	1850	1850	4000
413	20250409	133300	147941714	1851	1851	1851	1851	0
414	20250409	133200	147941714	1851	1851	1851	1851	0
415	20250409	133100	147941714	1851	1851	1851	1851	0
416	20250409	133000	147941714	1851	1851	1851	1851	0
417	20250409	132900	147941714	1851	1851	1851	1851	0
418	20250409	132800	147941714	1851	1851	1851	1851	0
419	20250409	132700	147941714	1851	1851	1851	1851	0
420	20250409	132600	147941714	1851	1850	1851	1845	7688
421	20250409	132500	133722471	1850	1850	1850	1850	0
422	20250409	132400	133722471	1850	1850	1850	1850	0
423	20250409	132300	133722471	1850	1850	1850	1850	0
424	20250409	132200	133722471	1850	1850	1850	1850	0
425	20250409	132100	133722471	1850	1850	1850	1850	0
426	20250409	132000	133722471	1850	1850	1850	1850	599
427	20250409	131900	132614321	1850	1850	1850	1850	894
428	20250409	131800	130960421	1851	1851	1851	1850	1703
429	20250409	131700	127809375	1851	1851	1851	1851	0
430	20250409	131600	127809375	1851	1852	1852	1851	115
431	20250409	131500	127596495	1851	1851	1851	1851	0
432	20250409	131400	127596495	1851	1851	1851	1851	0
433	20250409	131300	127596495	1851	1851	1851	1851	39
434	20250409	131200	127524306	1851	1851	1851	1851	154
435	20250409	131100	127239252	1851	1851	1851	1851	0
436	20250409	131000	127239252	1851	1851	1851	1851	0
437	20250409	130900	127239252	1851	1851	1851	1851	0
438	20250409	130800	127239252	1851	1851	1851	1851	0
439	20250409	130700	127239252	1851	1852	1852	1851	646
440	20250409	130600	126043498	1852	1852	1852	1852	0
441	20250409	130500	126043498	1852	1852	1852	1852	0
442	20250409	130400	126043498	1852	1852	1852	1852	74
443	20250409	130300	125906450	1852	1851	1852	1851	161
444	20250409	130200	125608438	1852	1852	1852	1852	0
445	20250409	130100	125608438	1852	1852	1852	1852	270
446	20250409	130000	125108398	1852	1852	1852	1852	0
447	20250409	125900	125108398	1852	1852	1852	1852	1010
448	20250409	125800	123237878	1852	1852	1852	1852	6
449	20250409	125700	123226766	1852	1851	1852	1851	57
450	20250409	125600	123121252	1852	1851	1852	1851	210
451	20250409	125500	122732342	1851	1851	1851	1851	2006
452	20250409	125400	119019236	1852	1852	1852	1852	2
453	20250409	125300	119015532	1852	1852	1852	1852	0
454	20250409	125200	119015532	1852	1852	1852	1852	1
455	20250409	125100	119013680	1852	1852	1852	1852	0
456	20250409	125000	119013680	1852	1852	1852	1852	1
457	20250409	124900	119011828	1852	1852	1852	1852	0
458	20250409	124800	119011828	1852	1852	1852	1852	1
459	20250409	124700	119009976	1852	1852	1852	1852	10
460	20250409	124600	118991456	1852	1852	1852	1852	1
461	20250409	124500	118989604	1851	1851	1851	1851	4
462	20250409	124400	118982200	1852	1852	1852	1851	887
463	20250409	124300	117339776	1852	1852	1852	1852	1
464	20250409	124200	117337924	1852	1852	1852	1852	0
465	20250409	124100	117337924	1852	1852	1852	1852	14
466	20250409	124000	117311996	1852	1852	1852	1852	102
467	20250409	123900	117123092	1852	1852	1852	1852	110
468	20250409	123800	116919372	1852	1852	1852	1852	0
469	20250409	123700	116919372	1852	1851	1852	1851	57
470	20250409	123600	116813864	1851	1851	1851	1851	30
471	20250409	123500	116758334	1851	1851	1851	1851	3
472	20250409	123400	116752781	1852	1852	1852	1851	56
473	20250409	123300	116649102	1852	1852	1852	1851	972
474	20250409	123200	114849630	1852	1852	1852	1852	650
475	20250409	123100	113645830	1852	1852	1852	1852	41
476	20250409	123000	113569898	1852	1852	1852	1852	86
477	20250409	122900	113410626	1852	1852	1852	1852	4
478	20250409	122800	113403218	1852	1852	1852	1852	0
479	20250409	122700	113403218	1852	1852	1852	1852	203
480	20250409	122600	113027262	1852	1852	1852	1852	0
481	20250409	122500	113027262	1852	1852	1852	1852	0
482	20250409	122400	113027262	1852	1852	1852	1852	0
483	20250409	122300	113027262	1852	1852	1852	1852	1
484	20250409	122200	113025410	1851	1855	1855	1851	817
485	20250409	122100	111511425	1856	1857	1857	1854	3944
486	20250409	122000	104192474	1857	1856	1857	1856	759
487	20250409	121900	102783768	1856	1857	1857	1856	1287
488	20250409	121800	100394096	1856	1856	1856	1856	0
489	20250409	121700	100394096	1856	1857	1857	1856	1804
490	20250409	121600	97044704	1859	1859	1859	1859	0
491	20250409	121500	97044704	1859	1859	1859	1859	1
492	20250409	121400	97042845	1858	1858	1858	1858	0
493	20250409	121300	97042845	1858	1860	1860	1858	426
494	20250409	121200	96251277	1858	1858	1858	1858	1000
495	20250409	121100	94393277	1859	1859	1859	1859	0
496	20250409	121000	94393277	1859	1861	1861	1859	2034
497	20250409	120900	90611016	1870	1870	1870	1870	10
498	20250409	120800	90592316	1871	1865	1871	1861	111
499	20250409	120700	90385695	1865	1865	1865	1865	0
500	20250409	120600	90385695	1865	1865	1865	1865	0
501	20250409	120500	90385695	1865	1870	1870	1865	60
502	20250409	120400	90273530	1871	1871	1871	1871	10
503	20250409	120300	90254820	1873	1873	1873	1873	0
504	20250409	120200	90254820	1873	1867	1873	1867	150
505	20250409	120100	89974332	1860	1862	1862	1860	200
506	20250409	120000	89602066	1867	1867	1867	1867	0
507	20250409	115900	89602066	1867	1867	1867	1867	1000
508	20250409	115800	87735066	1867	1867	1867	1867	0
509	20250409	115700	87735066	1867	1862	1867	1862	17
510	20250409	115600	87703402	1862	1862	1862	1862	11
511	20250409	115500	87682920	1862	1862	1862	1862	0
512	20250409	115400	87682920	1862	1862	1862	1862	0
513	20250409	115300	87682920	1862	1862	1862	1862	0
514	20250409	115200	87682920	1862	1867	1867	1862	3200
515	20250409	115100	81723923	1867	1867	1867	1867	0
516	20250409	115000	81723923	1867	1867	1867	1867	1
517	20250409	114900	81722056	1867	1867	1867	1867	0
518	20250409	114800	81722056	1867	1867	1869	1867	18
519	20250409	114700	81688440	1865	1865	1865	1865	0
520	20250409	114600	81688440	1865	1865	1865	1865	0
521	20250409	114500	81688440	1865	1865	1865	1865	0
522	20250409	114400	81688440	1865	1865	1865	1865	0
523	20250409	114300	81688440	1865	1865	1865	1865	0
524	20250409	114200	81688440	1865	1865	1865	1865	0
525	20250409	114100	81688440	1865	1865	1865	1865	5
526	20250409	114000	81679115	1863	1863	1863	1863	0
527	20250409	113900	81679115	1863	1863	1863	1863	0
528	20250409	113800	81679115	1863	1863	1863	1863	0
529	20250409	113700	81679115	1863	1863	1863	1863	0
530	20250409	113600	81679115	1863	1863	1863	1863	0
531	20250409	113500	81679115	1863	1863	1863	1863	36
532	20250409	113400	81612047	1865	1865	1865	1865	0
533	20250409	113300	81612047	1865	1865	1865	1865	0
534	20250409	113200	81612047	1865	1865	1865	1865	0
535	20250409	113100	81612047	1865	1865	1865	1865	0
536	20250409	113000	81612047	1865	1865	1865	1865	0
537	20250409	112900	81612047	1865	1865	1865	1865	0
538	20250409	112800	81612047	1865	1865	1865	1865	0
539	20250409	112700	81612047	1865	1865	1865	1865	50
540	20250409	112600	81518797	1867	1867	1867	1867	2
541	20250409	112500	81515063	1861	1861	1861	1861	0
542	20250409	112400	81515063	1861	1861	1861	1861	0
543	20250409	112300	81515063	1861	1861	1861	1861	0
544	20250409	112200	81515063	1861	1865	1865	1861	32
545	20250409	112100	81455471	1867	1867	1867	1867	520
546	20250409	112000	80484631	1868	1868	1868	1868	5
547	20250409	111900	80475291	1868	1871	1872	1868	1258
548	20250409	111800	78125237	1871	1871	1871	1871	9
549	20250409	111700	78108398	1873	1873	1873	1873	0
550	20250409	111600	78108398	1873	1870	1873	1870	316
551	20250409	111500	77516681	1861	1867	1867	1861	272
552	20250409	111400	77009439	1870	1870	1870	1870	0
553	20250409	111300	77009439	1870	1870	1870	1870	0
554	20250409	111200	77009439	1870	1869	1870	1869	63
555	20250409	111100	76891691	1870	1870	1870	1870	420
556	20250409	111000	76106291	1869	1869	1869	1869	0
557	20250409	110900	76106291	1869	1868	1869	1868	21
558	20250409	110800	76067055	1868	1868	1868	1868	111
559	20250409	110700	75859707	1870	1869	1870	1869	14
560	20250409	110600	75833534	1870	1870	1870	1870	2
561	20250409	110500	75829794	1875	1875	1875	1875	1
562	20250409	110400	75827919	1878	1878	1878	1878	0
563	20250409	110300	75827919	1878	1878	1878	1878	100
564	20250409	110200	75640119	1875	1875	1875	1875	0
565	20250409	110100	75640119	1875	1874	1875	1874	859
566	20250409	110000	74030079	1868	1868	1868	1868	0
567	20250409	105900	74030079	1868	1868	1868	1868	784
568	20250409	105800	72565567	1868	1868	1868	1868	0
569	20250409	105700	72565567	1868	1868	1868	1868	0
570	20250409	105600	72565567	1868	1865	1875	1865	40
571	20250409	105500	72490852	1870	1870	1870	1870	0
572	20250409	105400	72490852	1870	1868	1870	1868	163
573	20250409	105300	72186350	1868	1868	1868	1868	20
574	20250409	105200	72148990	1868	1868	1868	1868	4
575	20250409	105100	72141518	1868	1868	1868	1868	1
576	20250409	105000	72139650	1868	1865	1868	1865	436
577	20250409	104900	71326366	1860	1860	1860	1860	40
578	20250409	104800	71251966	1860	1860	1860	1860	4
579	20250409	104700	71244526	1860	1860	1860	1860	92
580	20250409	104600	71073406	1867	1867	1867	1867	0
581	20250409	104500	71073406	1867	1867	1867	1867	496
582	20250409	104400	70147374	1864	1864	1864	1864	524
583	20250409	104300	69170638	1860	1861	1862	1860	614
584	20250409	104200	68028078	1861	1861	1861	1861	0
585	20250409	104100	68028078	1861	1861	1861	1861	0
586	20250409	104000	68028078	1861	1861	1861	1861	25
587	20250409	103900	67981553	1861	1861	1861	1861	0
588	20250409	103800	67981553	1861	1861	1861	1861	2
589	20250409	103700	67977831	1859	1861	1861	1857	7123
590	20250409	103600	54731056	1861	1861	1861	1861	37
591	20250409	103500	54662199	1864	1864	1864	1864	0
592	20250409	103400	54662199	1864	1864	1864	1864	0
593	20250409	103300	54662199	1864	1864	1864	1864	50
594	20250409	103200	54568999	1864	1864	1864	1864	51
595	20250409	103100	54473935	1860	1860	1860	1860	77
596	20250409	103000	54330715	1864	1861	1864	1860	180
597	20250409	102900	53995456	1868	1868	1868	1861	275
598	20250409	102800	53482281	1867	1866	1867	1866	719
599	20250409	102700	52140408	1866	1860	1866	1860	2
600	20250409	102600	52136682	1860	1860	1860	1860	0
601	20250409	102500	52136682	1860	1860	1860	1860	727
602	20250409	102400	50784462	1860	1861	1861	1860	57
603	20250409	102300	50678421	1861	1861	1861	1861	0
604	20250409	102200	50678421	1861	1861	1861	1861	34
605	20250409	102100	50615147	1861	1860	1861	1860	211
606	20250409	102000	50222676	1860	1860	1860	1860	1471
607	20250409	101900	47486616	1861	1861	1861	1861	50
608	20250409	101800	47393566	1861	1860	1861	1860	1366
609	20250409	101700	44852527	1861	1861	1861	1861	955
610	20250409	101600	43075272	1861	1861	1861	1861	0
611	20250409	101500	43075272	1861	1861	1861	1861	54
612	20250409	101400	42974778	1861	1861	1861	1861	99
613	20250409	101300	42790539	1861	1861	1861	1861	132
614	20250409	101200	42544887	1862	1862	1862	1862	12
615	20250409	101100	42522543	1862	1862	1862	1862	0
616	20250409	101000	42522543	1862	1866	1866	1862	47
617	20250409	100900	42435009	1864	1866	1866	1864	20
618	20250409	100800	42397704	1866	1866	1866	1866	30
619	20250409	100700	42341724	1866	1863	1866	1863	1679
620	20250409	100600	39213600	1863	1863	1863	1863	429
621	20250409	100500	38414373	1860	1863	1863	1860	1118
622	20250409	100400	36334028	1865	1865	1865	1865	10
623	20250409	100300	36315378	1868	1868	1868	1868	0
624	20250409	100200	36315378	1868	1864	1868	1864	862
625	20250409	100100	34708582	1864	1864	1864	1864	47
626	20250409	100000	34620974	1863	1863	1863	1863	16
627	20250409	095900	34591166	1863	1863	1863	1863	0
628	20250409	095800	34591166	1863	1862	1863	1862	64
629	20250409	095700	34471997	1862	1862	1862	1862	32
630	20250409	095600	34412413	1864	1862	1864	1862	265
631	20250409	095500	33918733	1862	1861	1862	1861	107
632	20250409	095400	33719500	1861	1861	1861	1861	1
633	20250409	095300	33717639	1861	1861	1861	1861	0
634	20250409	095200	33717639	1861	1861	1861	1861	119
635	20250409	095100	33496180	1862	1862	1862	1861	156
636	20250409	095000	33205812	1864	1863	1864	1863	374
637	20250409	094900	32509045	1863	1871	1871	1863	284
638	20250409	094800	31979368	1889	1889	1889	1889	0
639	20250409	094700	31979368	1889	1889	1889	1889	0
640	20250409	094600	31979368	1889	1889	1889	1886	21
641	20250409	094500	31939708	1889	1889	1889	1889	30
642	20250409	094400	31883038	1889	1890	1890	1889	21
643	20250409	094300	31843353	1890	1869	1890	1869	575
644	20250409	094200	30768244	1865	1865	1865	1865	0
645	20250409	094100	30768244	1865	1869	1869	1865	34
646	20250409	094000	30704749	1869	1863	1869	1863	664
647	20250409	093900	29465811	1861	1863	1863	1861	253
648	20250409	093800	28994672	1862	1863	1863	1862	37
649	20250409	093700	28925765	1865	1856	1865	1856	151
650	20250409	093600	28645500	1856	1856	1856	1856	0
651	20250409	093500	28645500	1856	1870	1870	1856	1020
652	20250409	093400	26751086	1871	1871	1872	1871	120
653	20250409	093300	26526561	1871	1871	1871	1871	3
654	20250409	093200	26520948	1875	1875	1875	1875	0
655	20250409	093100	26520948	1875	1875	1875	1875	705
656	20250409	093000	25199073	1870	1868	1870	1868	900
657	20250409	092900	23516891	1857	1868	1868	1857	101
658	20250409	092800	23328234	1857	1857	1857	1857	0
659	20250409	092700	23328234	1857	1857	1857	1857	1
660	20250409	092600	23326377	1856	1858	1858	1856	1367
661	20250409	092500	20788711	1868	1857	1868	1856	340
662	20250409	092400	20155711	1858	1857	1858	1856	834
663	20250409	092300	18606998	1856	1860	1868	1856	780
664	20250409	092200	17156274	1861	1871	1871	1860	2832
665	20250409	092100	11862696	1871	1874	1874	1871	65
666	20250409	092000	11740913	1874	1874	1874	1874	0
667	20250409	091900	11740913	1874	1874	1874	1874	55
668	20250409	091800	11637843	1874	1878	1878	1874	389
669	20250409	091700	10908831	1876	1880	1880	1874	453
670	20250409	091600	10058098	1880	1891	1893	1880	1547
671	20250409	091500	7140744	1892	1893	1893	1892	219
672	20250409	091400	6726179	1893	1893	1893	1893	0
673	20250409	091300	6726179	1893	1895	1895	1893	32
674	20250409	091200	6665553	1895	1896	1896	1895	62
675	20250409	091100	6548034	1896	1896	1896	1896	3
676	20250409	091000	6542346	1906	1906	1906	1906	0
677	20250409	090900	6542346	1906	1897	1906	1895	652
678	20250409	090800	5305631	1897	1902	1902	1897	711
679	20250409	090700	3954709	1902	1910	1910	1902	22
680	20250409	090600	3912750	1912	1912	1912	1912	136
681	20250409	090500	3652718	1912	1901	1912	1901	188
682	20250409	090400	3295319	1902	1902	1902	1902	753
683	20250409	090300	1863113	1902	1902	1902	1902	170
684	20250409	090200	1539773	1906	1906	1906	1906	0
685	20250409	090100	1539773	1906	1906	1906	1906	242
686	20250409	090000	1078521	1906	1906	1906	1900	567