KissMeData/010420/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183900	637109271	1887	1887	1887	1887	1780
3	20250408	183800	637109271	1887	1887	1887	1887	0
4	20250408	183700	637109271	1887	1887	1887	1887	0
5	20250408	183600	637109271	1887	1887	1887	1887	0
6	20250408	183500	637109271	1887	1887	1887	1887	0
7	20250408	183400	637109271	1887	1887	1887	1887	0
8	20250408	183300	637109271	1887	1887	1887	1887	0
9	20250408	183200	637109271	1887	1887	1887	1887	0
10	20250408	183100	637109271	1887	1887	1887	1887	0
11	20250408	183000	637109271	1887	1887	1887	1887	0
12	20250408	182900	637109271	1887	1887	1887	1887	0
13	20250408	182800	637109271	1887	1887	1887	1887	0
14	20250408	182700	637109271	1887	1887	1887	1887	0
15	20250408	182600	637109271	1887	1887	1887	1887	0
16	20250408	182500	637109271	1887	1887	1887	1887	0
17	20250408	182400	637109271	1887	1887	1887	1887	0
18	20250408	182300	637109271	1887	1887	1887	1887	0
19	20250408	182200	637109271	1887	1887	1887	1887	0
20	20250408	182100	637109271	1887	1887	1887	1887	0
21	20250408	182000	637109271	1887	1887	1887	1887	0
22	20250408	181900	637109271	1887	1887	1887	1887	0
23	20250408	181800	637109271	1887	1887	1887	1887	0
24	20250408	181700	637109271	1887	1887	1887	1887	0
25	20250408	181600	637109271	1887	1887	1887	1887	0
26	20250408	181500	637109271	1887	1887	1887	1887	0
27	20250408	181400	637109271	1887	1887	1887	1887	0
28	20250408	181300	637109271	1887	1887	1887	1887	0
29	20250408	181200	637109271	1887	1887	1887	1887	0
30	20250408	181100	637109271	1887	1887	1887	1887	0
31	20250408	181000	637109271	1887	1887	1887	1887	0
32	20250408	180900	637109271	1887	1887	1887	1887	1780
33	20250408	180800	637109271	1887	1887	1887	1887	0
34	20250408	180700	637109271	1887	1887	1887	1887	0
35	20250408	180600	637109271	1887	1887	1887	1887	0
36	20250408	180500	637109271	1887	1887	1887	1887	0
37	20250408	180400	637109271	1887	1887	1887	1887	0
38	20250408	180300	637109271	1887	1887	1887	1887	0
39	20250408	180200	637109271	1887	1887	1887	1887	0
40	20250408	180100	637109271	1887	1887	1887	1887	0
41	20250408	180000	637109271	1887	1887	1887	1887	0
42	20250408	175900	637109271	1887	1887	1887	1887	0
43	20250408	175800	637109271	1887	1887	1887	1887	0
44	20250408	175700	637109271	1887	1887	1887	1887	0
45	20250408	175600	637109271	1887	1887	1887	1887	0
46	20250408	175500	637109271	1887	1887	1887	1887	0
47	20250408	175400	637109271	1887	1887	1887	1887	0
48	20250408	175300	637109271	1887	1887	1887	1887	0
49	20250408	175200	637109271	1887	1887	1887	1887	0
50	20250408	175100	637109271	1887	1887	1887	1887	0
51	20250408	175000	637109271	1887	1887	1887	1887	0
52	20250408	174900	637109271	1887	1887	1887	1887	0
53	20250408	174800	637109271	1887	1887	1887	1887	0
54	20250408	174700	637109271	1887	1887	1887	1887	0
55	20250408	174600	637109271	1887	1887	1887	1887	0
56	20250408	174500	637109271	1887	1887	1887	1887	0
57	20250408	174400	637109271	1887	1887	1887	1887	0
58	20250408	174300	637109271	1887	1887	1887	1887	0
59	20250408	174200	637109271	1887	1887	1887	1887	0
60	20250408	174100	637109271	1887	1887	1887	1887	0
61	20250408	174000	637109271	1887	1887	1887	1887	0
62	20250408	173900	637109271	1887	1887	1887	1887	1780
63	20250408	173800	637109271	1887	1887	1887	1887	0
64	20250408	173700	637109271	1887	1887	1887	1887	0
65	20250408	173600	637109271	1887	1887	1887	1887	0
66	20250408	173500	637109271	1887	1887	1887	1887	0
67	20250408	173400	637109271	1887	1887	1887	1887	0
68	20250408	173300	637109271	1887	1887	1887	1887	0
69	20250408	173200	637109271	1887	1887	1887	1887	0
70	20250408	173100	637109271	1887	1887	1887	1887	0
71	20250408	173000	637109271	1887	1887	1887	1887	0
72	20250408	172900	637109271	1887	1887	1887	1887	0
73	20250408	172800	637109271	1887	1887	1887	1887	0
74	20250408	172700	637109271	1887	1887	1887	1887	0
75	20250408	172600	637109271	1887	1887	1887	1887	0
76	20250408	172500	637109271	1887	1887	1887	1887	0
77	20250408	172400	637109271	1887	1887	1887	1887	0
78	20250408	172300	637109271	1887	1887	1887	1887	0
79	20250408	172200	637109271	1887	1887	1887	1887	0
80	20250408	172100	637109271	1887	1887	1887	1887	0
81	20250408	172000	637109271	1887	1887	1887	1887	0
82	20250408	171900	637109271	1887	1887	1887	1887	0
83	20250408	171800	637109271	1887	1887	1887	1887	0
84	20250408	171700	637109271	1887	1887	1887	1887	0
85	20250408	171600	637109271	1887	1887	1887	1887	0
86	20250408	171500	637109271	1887	1887	1887	1887	0
87	20250408	171400	637109271	1887	1887	1887	1887	0
88	20250408	171300	637109271	1887	1887	1887	1887	0
89	20250408	171200	637109271	1887	1887	1887	1887	0
90	20250408	171100	637109271	1887	1887	1887	1887	0
91	20250408	171000	637109271	1887	1887	1887	1887	0
92	20250408	170900	637109271	1887	1887	1887	1887	1780
93	20250408	170800	637109271	1887	1887	1887	1887	0
94	20250408	170700	637109271	1887	1887	1887	1887	0
95	20250408	170600	637109271	1887	1887	1887	1887	0
96	20250408	170500	637109271	1887	1887	1887	1887	0
97	20250408	170400	637109271	1887	1887	1887	1887	0
98	20250408	170300	637109271	1887	1887	1887	1887	0
99	20250408	170200	637109271	1887	1887	1887	1887	0
100	20250408	170100	637109271	1887	1887	1887	1887	0
101	20250408	170000	637109271	1887	1887	1887	1887	0
102	20250408	165900	637109271	1887	1887	1887	1887	0
103	20250408	165800	637109271	1887	1887	1887	1887	0
104	20250408	165700	637109271	1887	1887	1887	1887	0
105	20250408	165600	637109271	1887	1887	1887	1887	0
106	20250408	165500	637109271	1887	1887	1887	1887	0
107	20250408	165400	637109271	1887	1887	1887	1887	0
108	20250408	165300	637109271	1887	1887	1887	1887	0
109	20250408	165200	637109271	1887	1887	1887	1887	0
110	20250408	165100	637109271	1887	1887	1887	1887	0
111	20250408	165000	637109271	1887	1887	1887	1887	0
112	20250408	164900	637109271	1887	1887	1887	1887	0
113	20250408	164800	637109271	1887	1887	1887	1887	0
114	20250408	164700	637109271	1887	1887	1887	1887	0
115	20250408	164600	637109271	1887	1887	1887	1887	0
116	20250408	164500	637109271	1887	1887	1887	1887	0
117	20250408	164400	637109271	1887	1887	1887	1887	0
118	20250408	164300	637109271	1887	1887	1887	1887	0
119	20250408	164200	637109271	1887	1887	1887	1887	0
120	20250408	164100	637109271	1887	1887	1887	1887	0
121	20250408	164000	637109271	1887	1887	1887	1887	0
122	20250408	163900	637109271	1887	1887	1887	1887	1780
123	20250408	163800	637109271	1887	1887	1887	1887	0
124	20250408	163700	637109271	1887	1887	1887	1887	0
125	20250408	163600	637109271	1887	1887	1887	1887	0
126	20250408	163500	637109271	1887	1887	1887	1887	0
127	20250408	163400	637109271	1887	1887	1887	1887	0
128	20250408	163300	637109271	1887	1887	1887	1887	0
129	20250408	163200	637109271	1887	1887	1887	1887	0
130	20250408	163100	637109271	1887	1887	1887	1887	0
131	20250408	163000	637109271	1887	1887	1887	1887	0
132	20250408	162900	637109271	1887	1887	1887	1887	0
133	20250408	162800	637109271	1887	1887	1887	1887	0
134	20250408	162700	637109271	1887	1887	1887	1887	0
135	20250408	162600	637109271	1887	1887	1887	1887	0
136	20250408	162500	637109271	1887	1887	1887	1887	0
137	20250408	162400	637109271	1887	1887	1887	1887	0
138	20250408	162300	637109271	1887	1887	1887	1887	0
139	20250408	162200	637109271	1887	1887	1887	1887	0
140	20250408	162100	637109271	1887	1887	1887	1887	0
141	20250408	162000	637109271	1887	1887	1887	1887	0
142	20250408	161900	637109271	1887	1887	1887	1887	0
143	20250408	161800	637109271	1887	1887	1887	1887	0
144	20250408	161700	637109271	1887	1887	1887	1887	0
145	20250408	161600	637109271	1887	1887	1887	1887	0
146	20250408	161500	637109271	1887	1887	1887	1887	0
147	20250408	161400	637109271	1887	1887	1887	1887	0
148	20250408	161300	637109271	1887	1887	1887	1887	0
149	20250408	161200	637109271	1887	1887	1887	1887	0
150	20250408	161100	637109271	1887	1887	1887	1887	0
151	20250408	161000	637109271	1887	1887	1887	1887	0
152	20250408	160900	637109271	1887	1887	1887	1887	1780
153	20250408	160800	637109271	1887	1887	1887	1887	0
154	20250408	160700	637109271	1887	1887	1887	1887	0
155	20250408	160600	637109271	1887	1887	1887	1887	0
156	20250408	160500	637109271	1887	1887	1887	1887	0
157	20250408	160400	637109271	1887	1887	1887	1887	0
158	20250408	160300	637109271	1887	1887	1887	1887	0
159	20250408	160200	637109271	1887	1887	1887	1887	0
160	20250408	160100	637109271	1887	1887	1887	1887	0
161	20250408	160000	637109271	1887	1887	1887	1887	0
162	20250408	155900	637109271	1887	1887	1887	1887	0
163	20250408	155800	637109271	1887	1887	1887	1887	0
164	20250408	155700	637109271	1887	1887	1887	1887	0
165	20250408	155600	637109271	1887	1887	1887	1887	0
166	20250408	155500	637109271	1887	1887	1887	1887	0
167	20250408	155400	637109271	1887	1887	1887	1887	0
168	20250408	155300	637109271	1887	1887	1887	1887	0
169	20250408	155200	637109271	1887	1887	1887	1887	0
170	20250408	155100	637109271	1887	1887	1887	1887	0
171	20250408	155000	637109271	1887	1887	1887	1887	0
172	20250408	154900	637109271	1887	1887	1887	1887	0
173	20250408	154800	637109271	1887	1887	1887	1887	0
174	20250408	154700	637109271	1887	1887	1887	1887	0
175	20250408	154600	637109271	1887	1887	1887	1887	0
176	20250408	154500	637109271	1887	1887	1887	1887	0
177	20250408	154400	637109271	1887	1887	1887	1887	0
178	20250408	154300	637109271	1887	1887	1887	1887	0
179	20250408	154200	637109271	1887	1887	1887	1887	0
180	20250408	154100	637109271	1887	1887	1887	1887	0
181	20250408	154000	637109271	1887	1887	1887	1887	0
182	20250408	153900	637109271	1887	1887	1887	1887	1780
183	20250408	153800	637109271	1887	1887	1887	1887	0
184	20250408	153700	637109271	1887	1887	1887	1887	0
185	20250408	153600	637109271	1887	1887	1887	1887	0
186	20250408	153500	637109271	1887	1887	1887	1887	0
187	20250408	153400	637109271	1887	1887	1887	1887	0
188	20250408	153300	637109271	1887	1887	1887	1887	0
189	20250408	153200	637109271	1887	1887	1887	1887	0
190	20250408	153100	637109271	1887	1887	1887	1887	0
191	20250408	153000	637109271	1887	1887	1887	1887	1780
192	20250408	152900	633750411	1886	1886	1886	1886	0
193	20250408	152800	633750411	1886	1886	1886	1886	0
194	20250408	152700	633750411	1886	1886	1886	1886	0
195	20250408	152600	633750411	1886	1886	1886	1886	0
196	20250408	152500	633750411	1886	1886	1886	1886	0
197	20250408	152400	633750411	1886	1886	1886	1886	0
198	20250408	152300	633750411	1886	1886	1886	1886	0
199	20250408	152200	633750411	1886	1886	1886	1886	0
200	20250408	152100	633750411	1886	1886	1886	1886	0
201	20250408	152000	633750411	1886	1886	1886	1886	0
202	20250408	151900	633750411	1886	1887	1887	1886	299
203	20250408	151800	633186207	1886	1887	1887	1886	348
204	20250408	151700	632529588	1886	1886	1887	1886	415
205	20250408	151600	631746607	1887	1887	1887	1887	291
206	20250408	151500	631197490	1886	1886	1886	1886	87
207	20250408	151400	631033408	1886	1886	1886	1886	1477
208	20250408	151300	628247786	1886	1886	1886	1886	211
209	20250408	151200	627849840	1886	1886	1886	1886	544
210	20250408	151100	626823856	1886	1886	1886	1886	0
211	20250408	151000	626823856	1886	1886	1886	1886	303
212	20250408	150900	626252398	1886	1886	1886	1886	0
213	20250408	150800	626252398	1886	1886	1886	1886	0
214	20250408	150700	626252398	1886	1886	1886	1886	1554
215	20250408	150600	623321554	1887	1887	1887	1887	0
216	20250408	150500	623321554	1887	1887	1887	1887	0
217	20250408	150400	623321554	1887	1887	1887	1887	0
218	20250408	150300	623321554	1887	1887	1887	1887	1213
219	20250408	150200	621032623	1886	1886	1886	1886	580
220	20250408	150100	619938743	1886	1886	1886	1886	3
221	20250408	150000	619933085	1887	1887	1887	1887	5
222	20250408	145900	619923650	1887	1887	1887	1887	0
223	20250408	145800	619923650	1887	1887	1887	1887	0
224	20250408	145700	619923650	1887	1887	1887	1887	0
225	20250408	145600	619923650	1887	1887	1887	1887	0
226	20250408	145500	619923650	1887	1887	1887	1887	0
227	20250408	145400	619923650	1887	1887	1887	1887	0
228	20250408	145300	619923650	1887	1887	1887	1887	14
229	20250408	145200	619897232	1886	1886	1886	1886	200
230	20250408	145100	619520032	1886	1886	1886	1886	16
231	20250408	145000	619489856	1886	1886	1886	1886	1
232	20250408	144900	619487970	1886	1886	1886	1886	0
233	20250408	144800	619487970	1886	1886	1886	1886	33
234	20250408	144700	619425732	1886	1886	1886	1886	0
235	20250408	144600	619425732	1886	1886	1886	1886	0
236	20250408	144500	619425732	1886	1886	1886	1886	6000
237	20250408	144400	608109732	1886	1886	1886	1886	0
238	20250408	144300	608109732	1886	1886	1886	1886	0
239	20250408	144200	608109732	1886	1886	1886	1886	0
240	20250408	144100	608109732	1886	1886	1886	1886	0
241	20250408	144000	608109732	1886	1886	1886	1886	0
242	20250408	143900	608109732	1886	1886	1886	1886	0
243	20250408	143800	608109732	1886	1886	1886	1886	0
244	20250408	143700	608109732	1886	1886	1886	1886	0
245	20250408	143600	608109732	1886	1886	1886	1886	7360
246	20250408	143500	594228772	1886	1886	1886	1886	0
247	20250408	143400	594228772	1886	1886	1886	1886	16
248	20250408	143300	594198596	1886	1886	1886	1886	3
249	20250408	143200	594192938	1886	1886	1886	1886	40
250	20250408	143100	594117498	1886	1886	1886	1886	10
251	20250408	143000	594098638	1886	1886	1886	1886	10
252	20250408	142900	594079778	1886	1886	1886	1886	0
253	20250408	142800	594079778	1886	1886	1886	1886	100
254	20250408	142700	593891178	1886	1886	1886	1886	0
255	20250408	142600	593891178	1886	1886	1886	1886	0
256	20250408	142500	593891178	1886	1886	1886	1886	0
257	20250408	142400	593891178	1886	1886	1886	1886	0
258	20250408	142300	593891178	1886	1886	1886	1886	0
259	20250408	142200	593891178	1886	1886	1886	1886	0
260	20250408	142100	593891178	1886	1886	1886	1886	0
261	20250408	142000	593891178	1886	1886	1886	1886	0
262	20250408	141900	593891178	1886	1886	1886	1886	0
263	20250408	141800	593891178	1886	1886	1886	1886	59
264	20250408	141700	593779904	1886	1886	1886	1886	16
265	20250408	141600	593749728	1886	1886	1886	1886	0
266	20250408	141500	593749728	1886	1886	1886	1886	0
267	20250408	141400	593749728	1886	1886	1886	1886	0
268	20250408	141300	593749728	1886	1886	1886	1886	500
269	20250408	141200	592806728	1886	1886	1886	1886	0
270	20250408	141100	592806728	1886	1886	1886	1886	1
271	20250408	141000	592804842	1886	1886	1886	1886	148
272	20250408	140900	592525714	1886	1886	1886	1886	197
273	20250408	140800	592154172	1886	1886	1886	1886	500
274	20250408	140700	591211172	1887	1887	1887	1887	0
275	20250408	140600	591211172	1887	1887	1887	1887	0
276	20250408	140500	591211172	1887	1887	1887	1887	0
277	20250408	140400	591211172	1887	1887	1887	1887	0
278	20250408	140300	591211172	1887	1887	1887	1887	16
279	20250408	140200	591180980	1886	1886	1886	1886	503
280	20250408	140100	590232322	1886	1886	1886	1886	0
281	20250408	140000	590232322	1886	1886	1886	1886	16
282	20250408	135900	590202146	1886	1886	1886	1886	0
283	20250408	135800	590202146	1886	1886	1886	1886	343
284	20250408	135700	589555248	1886	1886	1886	1886	0
285	20250408	135600	589555248	1886	1886	1886	1886	4000
286	20250408	135500	582011248	1886	1886	1886	1886	50
287	20250408	135400	581916948	1886	1886	1886	1886	0
288	20250408	135300	581916948	1886	1886	1886	1886	3
289	20250408	135200	581911290	1886	1886	1886	1886	6
290	20250408	135100	581899974	1886	1886	1886	1886	3
291	20250408	135000	581894316	1887	1887	1887	1887	6
292	20250408	134900	581882994	1887	1887	1887	1887	0
293	20250408	134800	581882994	1887	1887	1887	1887	0
294	20250408	134700	581882994	1887	1887	1887	1887	0
295	20250408	134600	581882994	1887	1887	1887	1887	90
296	20250408	134500	581713164	1886	1886	1886	1886	45
297	20250408	134400	581628294	1886	1886	1886	1886	0
298	20250408	134300	581628294	1886	1886	1886	1886	16
299	20250408	134200	581598118	1886	1886	1886	1886	110
300	20250408	134100	581390658	1886	1886	1886	1886	0
301	20250408	134000	581390658	1886	1886	1886	1886	0
302	20250408	133900	581390658	1886	1886	1886	1886	0
303	20250408	133800	581390658	1886	1886	1886	1886	0
304	20250408	133700	581390658	1886	1886	1886	1886	0
305	20250408	133600	581390658	1886	1886	1886	1886	0
306	20250408	133500	581390658	1886	1886	1886	1886	0
307	20250408	133400	581390658	1886	1886	1886	1886	0
308	20250408	133300	581390658	1886	1886	1886	1886	0
309	20250408	133200	581390658	1886	1886	1886	1886	4
310	20250408	133100	581383114	1886	1886	1886	1886	0
311	20250408	133000	581383114	1886	1886	1886	1886	0
312	20250408	132900	581383114	1886	1886	1886	1886	0
313	20250408	132800	581383114	1886	1886	1886	1886	0
314	20250408	132700	581383114	1886	1886	1886	1886	500
315	20250408	132600	580440114	1886	1886	1886	1886	16
316	20250408	132500	580409938	1886	1886	1886	1886	0
317	20250408	132400	580409938	1886	1886	1886	1886	0
318	20250408	132300	580409938	1886	1886	1886	1886	0
319	20250408	132200	580409938	1886	1886	1886	1886	0
320	20250408	132100	580409938	1886	1886	1886	1886	0
321	20250408	132000	580409938	1886	1886	1886	1886	2004
322	20250408	131900	576630394	1886	1886	1886	1886	0
323	20250408	131800	576630394	1886	1886	1886	1886	0
324	20250408	131700	576630394	1886	1886	1886	1886	0
325	20250408	131600	576630394	1886	1886	1886	1886	0
326	20250408	131500	576630394	1886	1886	1886	1886	3529
327	20250408	131400	569974700	1886	1886	1886	1886	0
328	20250408	131300	569974700	1886	1886	1886	1886	0
329	20250408	131200	569974700	1886	1886	1886	1886	0
330	20250408	131100	569974700	1886	1886	1886	1886	0
331	20250408	131000	569974700	1886	1886	1886	1886	0
332	20250408	130900	569974700	1886	1886	1886	1886	16
333	20250408	130800	569944524	1886	1886	1886	1886	0
334	20250408	130700	569944524	1886	1886	1886	1886	0
335	20250408	130600	569944524	1886	1886	1886	1886	0
336	20250408	130500	569944524	1886	1886	1886	1886	0
337	20250408	130400	569944524	1886	1886	1886	1886	0
338	20250408	130300	569944524	1886	1886	1886	1886	0
339	20250408	130200	569944524	1886	1886	1886	1886	0
340	20250408	130100	569944524	1886	1886	1886	1886	3
341	20250408	130000	569938866	1887	1887	1887	1887	0
342	20250408	125900	569938866	1887	1887	1887	1887	0
343	20250408	125800	569938866	1887	1887	1887	1887	0
344	20250408	125700	569938866	1887	1887	1887	1887	27
345	20250408	125600	569887917	1886	1886	1886	1886	1085
346	20250408	125500	567841607	1886	1886	1886	1886	0
347	20250408	125400	567841607	1886	1886	1886	1886	0
348	20250408	125300	567841607	1886	1886	1886	1886	40
349	20250408	125200	567766167	1886	1886	1886	1886	16
350	20250408	125100	567735991	1886	1886	1886	1886	0
351	20250408	125000	567735991	1886	1886	1886	1886	321
352	20250408	124900	567130585	1886	1886	1886	1886	0
353	20250408	124800	567130585	1886	1886	1886	1886	0
354	20250408	124700	567130585	1886	1886	1886	1886	0
355	20250408	124600	567130585	1886	1886	1886	1886	0
356	20250408	124500	567130585	1886	1886	1886	1886	300
357	20250408	124400	566564785	1886	1886	1886	1886	0
358	20250408	124300	566564785	1886	1886	1886	1886	80
359	20250408	124200	566413905	1886	1886	1886	1886	0
360	20250408	124100	566413905	1886	1886	1886	1886	0
361	20250408	124000	566413905	1886	1886	1886	1886	0
362	20250408	123900	566413905	1886	1886	1886	1886	0
363	20250408	123800	566413905	1886	1886	1886	1886	0
364	20250408	123700	566413905	1886	1886	1886	1886	7575
365	20250408	123600	552127455	1886	1886	1886	1886	0
366	20250408	123500	552127455	1886	1886	1886	1886	16
367	20250408	123400	552097279	1886	1886	1886	1886	3835
368	20250408	123300	544864469	1886	1886	1886	1886	200
369	20250408	123200	544487269	1886	1886	1886	1886	0
370	20250408	123100	544487269	1886	1886	1886	1886	94
371	20250408	123000	544309985	1886	1886	1886	1886	21927
372	20250408	122900	502955663	1886	1886	1886	1886	0
373	20250408	122800	502955663	1886	1886	1886	1886	1079
374	20250408	122700	500920669	1886	1886	1886	1886	0
375	20250408	122600	500920669	1886	1886	1886	1886	0
376	20250408	122500	500920669	1886	1886	1886	1886	0
377	20250408	122400	500920669	1886	1886	1886	1886	0
378	20250408	122300	500920669	1886	1886	1886	1886	0
379	20250408	122200	500920669	1886	1886	1886	1886	0
380	20250408	122100	500920669	1886	1886	1886	1886	0
381	20250408	122000	500920669	1886	1886	1886	1886	0
382	20250408	121900	500920669	1886	1886	1886	1886	0
383	20250408	121800	500920669	1886	1886	1886	1886	816
384	20250408	121700	499381693	1886	1886	1886	1886	0
385	20250408	121600	499381693	1886	1886	1886	1886	1
386	20250408	121500	499379807	1886	1886	1886	1886	0
387	20250408	121400	499379807	1886	1886	1886	1886	45
388	20250408	121300	499294937	1886	1886	1886	1886	0
389	20250408	121200	499294937	1886	1886	1886	1886	4000
390	20250408	121100	491750937	1886	1886	1886	1886	0
391	20250408	121000	491750937	1886	1886	1886	1886	0
392	20250408	120900	491750937	1886	1886	1886	1886	0
393	20250408	120800	491750937	1886	1886	1886	1886	98
394	20250408	120700	491566109	1886	1886	1886	1886	0
395	20250408	120600	491566109	1886	1886	1886	1886	0
396	20250408	120500	491566109	1886	1886	1886	1886	0
397	20250408	120400	491566109	1886	1886	1886	1886	0
398	20250408	120300	491566109	1886	1886	1886	1886	0
399	20250408	120200	491566109	1886	1886	1886	1886	0
400	20250408	120100	491566109	1886	1886	1886	1886	16
401	20250408	120000	491535933	1886	1886	1886	1886	2
402	20250408	115900	491532161	1886	1886	1886	1886	0
403	20250408	115800	491532161	1886	1886	1886	1886	0
404	20250408	115700	491532161	1886	1886	1886	1886	1
405	20250408	115600	491530275	1886	1886	1886	1886	0
406	20250408	115500	491530275	1886	1886	1886	1886	0
407	20250408	115400	491530275	1886	1886	1886	1886	0
408	20250408	115300	491530275	1886	1886	1886	1886	0
409	20250408	115200	491530275	1886	1886	1886	1886	0
410	20250408	115100	491530275	1886	1886	1886	1886	0
411	20250408	115000	491530275	1886	1886	1886	1886	0
412	20250408	114900	491530275	1886	1886	1886	1886	60
413	20250408	114800	491417115	1886	1886	1886	1886	0
414	20250408	114700	491417115	1886	1886	1886	1886	102
415	20250408	114600	491224743	1886	1886	1886	1886	920
416	20250408	114500	489489623	1886	1886	1886	1886	0
417	20250408	114400	489489623	1886	1886	1886	1886	16
418	20250408	114300	489459447	1886	1886	1886	1886	0
419	20250408	114200	489459447	1886	1886	1886	1886	0
420	20250408	114100	489459447	1886	1886	1886	1886	0
421	20250408	114000	489459447	1886	1886	1886	1886	0
422	20250408	113900	489459447	1886	1886	1886	1886	0
423	20250408	113800	489459447	1886	1886	1886	1886	0
424	20250408	113700	489459447	1886	1886	1886	1886	165
425	20250408	113600	489148257	1886	1886	1886	1886	0
426	20250408	113500	489148257	1886	1886	1886	1886	1
427	20250408	113400	489146371	1886	1886	1886	1886	0
428	20250408	113300	489146371	1886	1886	1886	1886	0
429	20250408	113200	489146371	1886	1886	1886	1886	0
430	20250408	113100	489146371	1886	1886	1886	1886	0
431	20250408	113000	489146371	1886	1886	1886	1886	3
432	20250408	112900	489140713	1886	1886	1886	1886	500
433	20250408	112800	488197713	1886	1886	1886	1886	0
434	20250408	112700	488197713	1886	1886	1886	1886	16
435	20250408	112600	488167537	1886	1886	1886	1886	0
436	20250408	112500	488167537	1886	1886	1886	1886	0
437	20250408	112400	488167537	1886	1886	1886	1886	3001
438	20250408	112300	482507651	1886	1886	1886	1886	12
439	20250408	112200	482485019	1886	1886	1886	1886	300
440	20250408	112100	481919219	1886	1886	1886	1886	10
441	20250408	112000	481900359	1887	1887	1887	1887	0
442	20250408	111900	481900359	1887	1887	1887	1887	1554
443	20250408	111800	478967961	1887	1887	1887	1887	10
444	20250408	111700	478949091	1886	1886	1886	1886	1
445	20250408	111600	478947205	1886	1886	1886	1886	0
446	20250408	111500	478947205	1886	1886	1886	1886	0
447	20250408	111400	478947205	1886	1886	1886	1886	7
448	20250408	111300	478934003	1886	1886	1886	1886	1
449	20250408	111200	478932117	1886	1886	1886	1886	11
450	20250408	111100	478911371	1886	1886	1886	1886	0
451	20250408	111000	478911371	1886	1886	1886	1886	17
452	20250408	110900	478879309	1886	1886	1886	1886	0
453	20250408	110800	478879309	1886	1886	1886	1886	2500
454	20250408	110700	474164309	1886	1886	1886	1886	0
455	20250408	110600	474164309	1886	1886	1886	1886	0
456	20250408	110500	474164309	1886	1886	1886	1886	0
457	20250408	110400	474164309	1886	1886	1886	1886	0
458	20250408	110300	474164309	1886	1886	1886	1886	0
459	20250408	110200	474164309	1886	1886	1886	1886	254
460	20250408	110100	473685265	1886	1887	1887	1886	5
461	20250408	110000	473675832	1886	1886	1886	1886	0
462	20250408	105900	473675832	1886	1886	1886	1886	0
463	20250408	105800	473675832	1886	1886	1886	1886	0
464	20250408	105700	473675832	1886	1886	1886	1886	0
465	20250408	105600	473675832	1886	1886	1886	1886	10
466	20250408	105500	473656972	1886	1886	1886	1886	0
467	20250408	105400	473656972	1886	1886	1886	1886	0
468	20250408	105300	473656972	1886	1886	1886	1886	17
469	20250408	105200	473624910	1886	1886	1886	1886	40000
470	20250408	105100	398184910	1887	1886	1887	1886	3107
471	20250408	105000	392322458	1886	1886	1886	1886	1
472	20250408	104900	392320572	1886	1886	1886	1886	0
473	20250408	104800	392320572	1886	1886	1886	1886	0
474	20250408	104700	392320572	1886	1886	1886	1886	340
475	20250408	104600	391679332	1886	1886	1886	1886	0
476	20250408	104500	391679332	1886	1886	1886	1886	13551
477	20250408	104400	366122146	1887	1887	1887	1887	24
478	20250408	104300	366076858	1887	1887	1887	1887	0
479	20250408	104200	366076858	1887	1887	1887	1887	0
480	20250408	104100	366076858	1887	1887	1887	1887	0
481	20250408	104000	366076858	1887	1887	1887	1887	15
482	20250408	103900	366048553	1887	1886	1887	1886	5400
483	20250408	103800	355863753	1886	1886	1886	1886	0
484	20250408	103700	355863753	1886	1886	1886	1886	5
485	20250408	103600	355854323	1886	1886	1886	1886	17
486	20250408	103500	355822261	1886	1886	1886	1886	0
487	20250408	103400	355822261	1886	1886	1886	1886	4
488	20250408	103300	355814717	1886	1886	1886	1886	6
489	20250408	103200	355803401	1886	1886	1886	1886	0
490	20250408	103100	355803401	1886	1886	1886	1886	0
491	20250408	103000	355803401	1886	1886	1886	1886	20
492	20250408	102900	355765681	1886	1886	1886	1886	0
493	20250408	102800	355765681	1886	1886	1886	1886	0
494	20250408	102700	355765681	1886	1886	1886	1886	1000
495	20250408	102600	353879681	1886	1886	1886	1886	0
496	20250408	102500	353879681	1886	1886	1886	1886	0
497	20250408	102400	353879681	1886	1886	1886	1886	0
498	20250408	102300	353879681	1886	1886	1886	1886	0
499	20250408	102200	353879681	1886	1886	1886	1886	0
500	20250408	102100	353879681	1886	1886	1886	1886	740
501	20250408	102000	352484041	1886	1886	1886	1886	0
502	20250408	101900	352484041	1886	1886	1886	1886	17
503	20250408	101800	352451979	1886	1886	1886	1886	15
504	20250408	101700	352423689	1886	1886	1886	1886	0
505	20250408	101600	352423689	1886	1886	1886	1886	0
506	20250408	101500	352423689	1886	1886	1886	1886	35126
507	20250408	101400	286176053	1886	1886	1886	1886	150
508	20250408	101300	285893153	1886	1886	1886	1886	0
509	20250408	101200	285893153	1886	1886	1886	1886	5040
510	20250408	101100	276387713	1886	1886	1886	1886	1
511	20250408	101000	276385827	1886	1886	1887	1886	53
512	20250408	100900	276285868	1886	1886	1886	1886	2
513	20250408	100800	276282096	1886	1886	1886	1886	0
514	20250408	100700	276282096	1886	1886	1886	1886	0
515	20250408	100600	276282096	1886	1886	1886	1886	2
516	20250408	100500	276278324	1886	1886	1886	1886	510
517	20250408	100400	275316464	1886	1886	1886	1886	0
518	20250408	100300	275316464	1886	1886	1886	1886	2029
519	20250408	100200	271489770	1886	1886	1886	1886	17
520	20250408	100100	271457708	1886	1886	1886	1886	1
521	20250408	100000	271455822	1886	1886	1886	1886	4502
522	20250408	095900	262965050	1886	1886	1886	1886	0
523	20250408	095800	262965050	1886	1886	1886	1886	408
524	20250408	095700	262195562	1886	1886	1886	1886	567
525	20250408	095600	261126200	1886	1886	1886	1886	1
526	20250408	095500	261124314	1886	1886	1886	1886	0
527	20250408	095400	261124314	1886	1886	1886	1886	2105
528	20250408	095300	257154284	1886	1886	1886	1886	0
529	20250408	095200	257154284	1886	1886	1886	1886	0
530	20250408	095100	257154284	1886	1886	1886	1886	44
531	20250408	095000	257071300	1886	1886	1886	1886	0
532	20250408	094900	257071300	1886	1886	1886	1886	0
533	20250408	094800	257071300	1886	1886	1886	1886	0
534	20250408	094700	257071300	1886	1886	1886	1886	43
535	20250408	094600	256990202	1886	1886	1886	1886	0
536	20250408	094500	256990202	1886	1886	1886	1886	287
537	20250408	094400	256448920	1886	1886	1886	1886	0
538	20250408	094300	256448920	1886	1886	1886	1886	0
539	20250408	094200	256448920	1886	1886	1886	1886	0
540	20250408	094100	256448920	1886	1886	1886	1886	0
541	20250408	094000	256448920	1886	1886	1886	1886	5
542	20250408	093900	256439490	1886	1886	1886	1886	35000
543	20250408	093800	190429490	1886	1886	1886	1886	0
544	20250408	093700	190429490	1886	1886	1886	1886	0
545	20250408	093600	190429490	1886	1887	1887	1886	5002
546	20250408	093500	180995717	1887	1887	1887	1887	0
547	20250408	093400	180995717	1887	1886	1887	1886	2
548	20250408	093300	180991944	1886	1886	1886	1886	0
549	20250408	093200	180991944	1886	1886	1886	1886	1
550	20250408	093100	180990058	1886	1886	1886	1886	1012
551	20250408	093000	179081426	1887	1887	1887	1887	0
552	20250408	092900	179081426	1887	1886	1887	1886	8221
553	20250408	092800	163576499	1886	1886	1886	1886	17
554	20250408	092700	163544437	1886	1886	1886	1886	0
555	20250408	092600	163544437	1886	1886	1886	1886	0
556	20250408	092500	163544437	1886	1886	1886	1886	14
557	20250408	092400	163518033	1887	1887	1887	1887	85
558	20250408	092300	163357638	1886	1886	1886	1886	0
559	20250408	092200	163357638	1886	1886	1886	1886	80
560	20250408	092100	163206758	1886	1886	1886	1886	50
561	20250408	092000	163112458	1886	1886	1886	1886	10083
562	20250408	091900	144095920	1886	1886	1886	1886	220
563	20250408	091800	143681000	1886	1886	1886	1886	0
564	20250408	091700	143681000	1886	1886	1886	1886	1379
565	20250408	091600	141080206	1886	1886	1886	1886	0
566	20250408	091500	141080206	1886	1887	1887	1886	238
567	20250408	091400	140631137	1886	1886	1886	1886	5
568	20250408	091300	140621707	1886	1886	1886	1886	150
569	20250408	091200	140338807	1887	1887	1887	1887	9
570	20250408	091100	140321824	1887	1887	1887	1887	0
571	20250408	091000	140321824	1887	1887	1887	1887	0
572	20250408	090900	140321824	1887	1887	1887	1887	2000
573	20250408	090800	136547824	1886	1886	1886	1886	605
574	20250408	090700	135406794	1886	1886	1886	1886	12
575	20250408	090600	135384162	1886	1886	1886	1886	6788
576	20250408	090500	122581994	1886	1886	1886	1886	5225
577	20250408	090400	112727644	1886	1886	1886	1886	529
578	20250408	090300	111729950	1887	1886	1887	1886	15786
579	20250408	090200	81950472	1886	1886	1886	1886	5301
580	20250408	090100	71952786	1886	1886	1886	1886	34725
581	20250408	090000	6461436	1886	1886	1886	1886	3426