KissMeData/154030/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200900	181986307	1795	1795	1795	1795	1330
3	20250408	200800	181986307	1795	1795	1795	1795	0
4	20250408	200700	181986307	1795	1795	1795	1795	0
5	20250408	200600	181986307	1795	1795	1795	1795	0
6	20250408	200500	181986307	1795	1795	1795	1795	0
7	20250408	200400	181986307	1795	1795	1795	1795	0
8	20250408	200300	181986307	1795	1795	1795	1795	0
9	20250408	200200	181986307	1795	1795	1795	1795	0
10	20250408	200100	181986307	1795	1795	1795	1795	0
11	20250408	200000	181986307	1795	1795	1795	1795	0
12	20250408	195900	181986307	1795	1795	1795	1795	0
13	20250408	195800	181986307	1795	1795	1795	1795	0
14	20250408	195700	181986307	1795	1795	1795	1795	0
15	20250408	195600	181986307	1795	1795	1795	1795	0
16	20250408	195500	181986307	1795	1795	1795	1795	0
17	20250408	195400	181986307	1795	1795	1795	1795	0
18	20250408	195300	181986307	1795	1795	1795	1795	0
19	20250408	195200	181986307	1795	1795	1795	1795	0
20	20250408	195100	181986307	1795	1795	1795	1795	0
21	20250408	195000	181986307	1795	1795	1795	1795	0
22	20250408	194900	181986307	1795	1795	1795	1795	0
23	20250408	194800	181986307	1795	1795	1795	1795	0
24	20250408	194700	181986307	1795	1795	1795	1795	0
25	20250408	194600	181986307	1795	1795	1795	1795	0
26	20250408	194500	181986307	1795	1795	1795	1795	0
27	20250408	194400	181986307	1795	1795	1795	1795	0
28	20250408	194300	181986307	1795	1795	1795	1795	0
29	20250408	194200	181986307	1795	1795	1795	1795	0
30	20250408	194100	181986307	1795	1795	1795	1795	0
31	20250408	194000	181986307	1795	1795	1795	1795	0
32	20250408	193900	181986307	1795	1795	1795	1795	1330
33	20250408	193800	181986307	1795	1795	1795	1795	0
34	20250408	193700	181986307	1795	1795	1795	1795	0
35	20250408	193600	181986307	1795	1795	1795	1795	0
36	20250408	193500	181986307	1795	1795	1795	1795	0
37	20250408	193400	181986307	1795	1795	1795	1795	0
38	20250408	193300	181986307	1795	1795	1795	1795	0
39	20250408	193200	181986307	1795	1795	1795	1795	0
40	20250408	193100	181986307	1795	1795	1795	1795	0
41	20250408	193000	181986307	1795	1795	1795	1795	0
42	20250408	192900	181986307	1795	1795	1795	1795	0
43	20250408	192800	181986307	1795	1795	1795	1795	0
44	20250408	192700	181986307	1795	1795	1795	1795	0
45	20250408	192600	181986307	1795	1795	1795	1795	0
46	20250408	192500	181986307	1795	1795	1795	1795	0
47	20250408	192400	181986307	1795	1795	1795	1795	0
48	20250408	192300	181986307	1795	1795	1795	1795	0
49	20250408	192200	181986307	1795	1795	1795	1795	0
50	20250408	192100	181986307	1795	1795	1795	1795	0
51	20250408	192000	181986307	1795	1795	1795	1795	0
52	20250408	191900	181986307	1795	1795	1795	1795	0
53	20250408	191800	181986307	1795	1795	1795	1795	0
54	20250408	191700	181986307	1795	1795	1795	1795	0
55	20250408	191600	181986307	1795	1795	1795	1795	0
56	20250408	191500	181986307	1795	1795	1795	1795	0
57	20250408	191400	181986307	1795	1795	1795	1795	0
58	20250408	191300	181986307	1795	1795	1795	1795	0
59	20250408	191200	181986307	1795	1795	1795	1795	0
60	20250408	191100	181986307	1795	1795	1795	1795	0
61	20250408	191000	181986307	1795	1795	1795	1795	0
62	20250408	190900	181986307	1795	1795	1795	1795	1330
63	20250408	190800	181986307	1795	1795	1795	1795	0
64	20250408	190700	181986307	1795	1795	1795	1795	0
65	20250408	190600	181986307	1795	1795	1795	1795	0
66	20250408	190500	181986307	1795	1795	1795	1795	0
67	20250408	190400	181986307	1795	1795	1795	1795	0
68	20250408	190300	181986307	1795	1795	1795	1795	0
69	20250408	190200	181986307	1795	1795	1795	1795	0
70	20250408	190100	181986307	1795	1795	1795	1795	0
71	20250408	190000	181986307	1795	1795	1795	1795	0
72	20250408	185900	181986307	1795	1795	1795	1795	0
73	20250408	185800	181986307	1795	1795	1795	1795	0
74	20250408	185700	181986307	1795	1795	1795	1795	0
75	20250408	185600	181986307	1795	1795	1795	1795	0
76	20250408	185500	181986307	1795	1795	1795	1795	0
77	20250408	185400	181986307	1795	1795	1795	1795	0
78	20250408	185300	181986307	1795	1795	1795	1795	0
79	20250408	185200	181986307	1795	1795	1795	1795	0
80	20250408	185100	181986307	1795	1795	1795	1795	0
81	20250408	185000	181986307	1795	1795	1795	1795	0
82	20250408	184900	181986307	1795	1795	1795	1795	0
83	20250408	184800	181986307	1795	1795	1795	1795	0
84	20250408	184700	181986307	1795	1795	1795	1795	0
85	20250408	184600	181986307	1795	1795	1795	1795	0
86	20250408	184500	181986307	1795	1795	1795	1795	0
87	20250408	184400	181986307	1795	1795	1795	1795	0
88	20250408	184300	181986307	1795	1795	1795	1795	0
89	20250408	184200	181986307	1795	1795	1795	1795	0
90	20250408	184100	181986307	1795	1795	1795	1795	0
91	20250408	184000	181986307	1795	1795	1795	1795	0
92	20250408	183900	181986307	1795	1795	1795	1795	1330
93	20250408	183800	181986307	1795	1795	1795	1795	0
94	20250408	183700	181986307	1795	1795	1795	1795	0
95	20250408	183600	181986307	1795	1795	1795	1795	0
96	20250408	183500	181986307	1795	1795	1795	1795	0
97	20250408	183400	181986307	1795	1795	1795	1795	0
98	20250408	183300	181986307	1795	1795	1795	1795	0
99	20250408	183200	181986307	1795	1795	1795	1795	0
100	20250408	183100	181986307	1795	1795	1795	1795	0
101	20250408	183000	181986307	1795	1795	1795	1795	0
102	20250408	182900	181986307	1795	1795	1795	1795	0
103	20250408	182800	181986307	1795	1795	1795	1795	0
104	20250408	182700	181986307	1795	1795	1795	1795	0
105	20250408	182600	181986307	1795	1795	1795	1795	0
106	20250408	182500	181986307	1795	1795	1795	1795	0
107	20250408	182400	181986307	1795	1795	1795	1795	0
108	20250408	182300	181986307	1795	1795	1795	1795	0
109	20250408	182200	181986307	1795	1795	1795	1795	0
110	20250408	182100	181986307	1795	1795	1795	1795	0
111	20250408	182000	181986307	1795	1795	1795	1795	0
112	20250408	181900	181986307	1795	1795	1795	1795	0
113	20250408	181800	181986307	1795	1795	1795	1795	0
114	20250408	181700	181986307	1795	1795	1795	1795	0
115	20250408	181600	181986307	1795	1795	1795	1795	0
116	20250408	181500	181986307	1795	1795	1795	1795	0
117	20250408	181400	181986307	1795	1795	1795	1795	0
118	20250408	181300	181986307	1795	1795	1795	1795	0
119	20250408	181200	181986307	1795	1795	1795	1795	0
120	20250408	181100	181986307	1795	1795	1795	1795	0
121	20250408	181000	181986307	1795	1795	1795	1795	0
122	20250408	180900	181986307	1795	1795	1795	1795	1330
123	20250408	180800	181986307	1795	1795	1795	1795	0
124	20250408	180700	181986307	1795	1795	1795	1795	0
125	20250408	180600	181986307	1795	1795	1795	1795	0
126	20250408	180500	181986307	1795	1795	1795	1795	0
127	20250408	180400	181986307	1795	1795	1795	1795	0
128	20250408	180300	181986307	1795	1795	1795	1795	0
129	20250408	180200	181986307	1795	1795	1795	1795	0
130	20250408	180100	181986307	1795	1795	1795	1795	0
131	20250408	180000	181986307	1795	1795	1795	1795	0
132	20250408	175900	181986307	1795	1795	1795	1795	0
133	20250408	175800	181986307	1795	1795	1795	1795	0
134	20250408	175700	181986307	1795	1795	1795	1795	0
135	20250408	175600	181986307	1795	1795	1795	1795	0
136	20250408	175500	181986307	1795	1795	1795	1795	0
137	20250408	175400	181986307	1795	1795	1795	1795	0
138	20250408	175300	181986307	1795	1795	1795	1795	0
139	20250408	175200	181986307	1795	1795	1795	1795	0
140	20250408	175100	181986307	1795	1795	1795	1795	0
141	20250408	175000	181986307	1795	1795	1795	1795	0
142	20250408	174900	181986307	1795	1795	1795	1795	0
143	20250408	174800	181986307	1795	1795	1795	1795	0
144	20250408	174700	181986307	1795	1795	1795	1795	0
145	20250408	174600	181986307	1795	1795	1795	1795	0
146	20250408	174500	181986307	1795	1795	1795	1795	0
147	20250408	174400	181986307	1795	1795	1795	1795	0
148	20250408	174300	181986307	1795	1795	1795	1795	0
149	20250408	174200	181986307	1795	1795	1795	1795	0
150	20250408	174100	181986307	1795	1795	1795	1795	0
151	20250408	174000	181986307	1795	1795	1795	1795	0
152	20250408	173900	181986307	1795	1795	1795	1795	1330
153	20250408	173800	181986307	1795	1795	1795	1795	0
154	20250408	173700	181986307	1795	1795	1795	1795	0
155	20250408	173600	181986307	1795	1795	1795	1795	0
156	20250408	173500	181986307	1795	1795	1795	1795	0
157	20250408	173400	181986307	1795	1795	1795	1795	0
158	20250408	173300	181986307	1795	1795	1795	1795	0
159	20250408	173200	181986307	1795	1795	1795	1795	0
160	20250408	173100	181986307	1795	1795	1795	1795	0
161	20250408	173000	181986307	1795	1795	1795	1795	0
162	20250408	172900	181986307	1795	1795	1795	1795	0
163	20250408	172800	181986307	1795	1795	1795	1795	0
164	20250408	172700	181986307	1795	1795	1795	1795	0
165	20250408	172600	181986307	1795	1795	1795	1795	0
166	20250408	172500	181986307	1795	1795	1795	1795	0
167	20250408	172400	181986307	1795	1795	1795	1795	0
168	20250408	172300	181986307	1795	1795	1795	1795	0
169	20250408	172200	181986307	1795	1795	1795	1795	0
170	20250408	172100	181986307	1795	1795	1795	1795	0
171	20250408	172000	181986307	1795	1795	1795	1795	0
172	20250408	171900	181986307	1795	1795	1795	1795	0
173	20250408	171800	181986307	1795	1795	1795	1795	0
174	20250408	171700	181986307	1795	1795	1795	1795	0
175	20250408	171600	181986307	1795	1795	1795	1795	0
176	20250408	171500	181986307	1795	1795	1795	1795	0
177	20250408	171400	181986307	1795	1795	1795	1795	0
178	20250408	171300	181986307	1795	1795	1795	1795	0
179	20250408	171200	181986307	1795	1795	1795	1795	0
180	20250408	171100	181986307	1795	1795	1795	1795	0
181	20250408	171000	181986307	1795	1795	1795	1795	0
182	20250408	170900	181986307	1795	1795	1795	1795	1330
183	20250408	170800	181986307	1795	1795	1795	1795	0
184	20250408	170700	181986307	1795	1795	1795	1795	0
185	20250408	170600	181986307	1795	1795	1795	1795	0
186	20250408	170500	181986307	1795	1795	1795	1795	0
187	20250408	170400	181986307	1795	1795	1795	1795	0
188	20250408	170300	181986307	1795	1795	1795	1795	0
189	20250408	170200	181986307	1795	1795	1795	1795	0
190	20250408	170100	181986307	1795	1795	1795	1795	0
191	20250408	170000	181986307	1795	1795	1795	1795	0
192	20250408	165900	181986307	1795	1795	1795	1795	0
193	20250408	165800	181986307	1795	1795	1795	1795	0
194	20250408	165700	181986307	1795	1795	1795	1795	0
195	20250408	165600	181986307	1795	1795	1795	1795	0
196	20250408	165500	181986307	1795	1795	1795	1795	0
197	20250408	165400	181986307	1795	1795	1795	1795	0
198	20250408	165300	181986307	1795	1795	1795	1795	0
199	20250408	165200	181986307	1795	1795	1795	1795	0
200	20250408	165100	181986307	1795	1795	1795	1795	0
201	20250408	165000	181986307	1795	1795	1795	1795	0
202	20250408	164900	181986307	1795	1795	1795	1795	0
203	20250408	164800	181986307	1795	1795	1795	1795	0
204	20250408	164700	181986307	1795	1795	1795	1795	0
205	20250408	164600	181986307	1795	1795	1795	1795	0
206	20250408	164500	181986307	1795	1795	1795	1795	0
207	20250408	164400	181986307	1795	1795	1795	1795	0
208	20250408	164300	181986307	1795	1795	1795	1795	0
209	20250408	164200	181986307	1795	1795	1795	1795	0
210	20250408	164100	181986307	1795	1795	1795	1795	0
211	20250408	164000	181986307	1795	1795	1795	1795	0
212	20250408	163900	181986307	1795	1795	1795	1795	1330
213	20250408	163800	181986307	1795	1795	1795	1795	0
214	20250408	163700	181986307	1795	1795	1795	1795	0
215	20250408	163600	181986307	1795	1795	1795	1795	0
216	20250408	163500	181986307	1795	1795	1795	1795	0
217	20250408	163400	181986307	1795	1795	1795	1795	0
218	20250408	163300	181986307	1795	1795	1795	1795	0
219	20250408	163200	181986307	1795	1795	1795	1795	0
220	20250408	163100	181986307	1795	1795	1795	1795	0
221	20250408	163000	181986307	1795	1795	1795	1795	0
222	20250408	162900	181986307	1795	1795	1795	1795	0
223	20250408	162800	181986307	1795	1795	1795	1795	0
224	20250408	162700	181986307	1795	1795	1795	1795	0
225	20250408	162600	181986307	1795	1795	1795	1795	0
226	20250408	162500	181986307	1795	1795	1795	1795	0
227	20250408	162400	181986307	1795	1795	1795	1795	0
228	20250408	162300	181986307	1795	1795	1795	1795	0
229	20250408	162200	181986307	1795	1795	1795	1795	0
230	20250408	162100	181986307	1795	1795	1795	1795	0
231	20250408	162000	181986307	1795	1795	1795	1795	0
232	20250408	161900	181986307	1795	1795	1795	1795	0
233	20250408	161800	181986307	1795	1795	1795	1795	0
234	20250408	161700	181986307	1795	1795	1795	1795	0
235	20250408	161600	181986307	1795	1795	1795	1795	0
236	20250408	161500	181986307	1795	1795	1795	1795	0
237	20250408	161400	181986307	1795	1795	1795	1795	0
238	20250408	161300	181986307	1795	1795	1795	1795	0
239	20250408	161200	181986307	1795	1795	1795	1795	0
240	20250408	161100	181986307	1795	1795	1795	1795	0
241	20250408	161000	181986307	1795	1795	1795	1795	0
242	20250408	160900	181986307	1795	1795	1795	1795	1330
243	20250408	160800	181986307	1795	1795	1795	1795	0
244	20250408	160700	181986307	1795	1795	1795	1795	0
245	20250408	160600	181986307	1795	1795	1795	1795	0
246	20250408	160500	181986307	1795	1795	1795	1795	0
247	20250408	160400	181986307	1795	1795	1795	1795	0
248	20250408	160300	181986307	1795	1795	1795	1795	0
249	20250408	160200	181986307	1795	1795	1795	1795	0
250	20250408	160100	181986307	1795	1795	1795	1795	0
251	20250408	160000	181986307	1795	1795	1795	1795	0
252	20250408	155900	181986307	1795	1795	1795	1795	0
253	20250408	155800	181986307	1795	1795	1795	1795	0
254	20250408	155700	181986307	1795	1795	1795	1795	0
255	20250408	155600	181986307	1795	1795	1795	1795	0
256	20250408	155500	181986307	1795	1795	1795	1795	0
257	20250408	155400	181986307	1795	1795	1795	1795	0
258	20250408	155300	181986307	1795	1795	1795	1795	0
259	20250408	155200	181986307	1795	1795	1795	1795	0
260	20250408	155100	181986307	1795	1795	1795	1795	0
261	20250408	155000	181986307	1795	1795	1795	1795	0
262	20250408	154900	181986307	1795	1795	1795	1795	0
263	20250408	154800	181986307	1795	1795	1795	1795	0
264	20250408	154700	181986307	1795	1795	1795	1795	0
265	20250408	154600	181986307	1795	1795	1795	1795	0
266	20250408	154500	181986307	1795	1795	1795	1795	0
267	20250408	154400	181986307	1795	1795	1795	1795	0
268	20250408	154300	181986307	1795	1795	1795	1795	0
269	20250408	154200	181986307	1795	1795	1795	1795	0
270	20250408	154100	181986307	1795	1795	1795	1795	0
271	20250408	154000	181986307	1795	1795	1795	1795	0
272	20250408	153900	181986307	1795	1795	1795	1795	1330
273	20250408	153800	181986307	1795	1795	1795	1795	0
274	20250408	153700	181986307	1795	1795	1795	1795	0
275	20250408	153600	181986307	1795	1795	1795	1795	0
276	20250408	153500	181986307	1795	1795	1795	1795	0
277	20250408	153400	181986307	1795	1795	1795	1795	0
278	20250408	153300	181986307	1795	1795	1795	1795	0
279	20250408	153200	181986307	1795	1795	1795	1795	0
280	20250408	153100	181986307	1795	1795	1795	1795	0
281	20250408	153000	181986307	1795	1795	1795	1795	1330
282	20250408	152900	179598957	1790	1790	1790	1790	0
283	20250408	152800	179598957	1790	1790	1790	1790	0
284	20250408	152700	179598957	1790	1790	1790	1790	0
285	20250408	152600	179598957	1790	1790	1790	1790	0
286	20250408	152500	179598957	1790	1790	1790	1790	0
287	20250408	152400	179598957	1790	1790	1790	1790	0
288	20250408	152300	179598957	1790	1790	1790	1790	0
289	20250408	152200	179598957	1790	1790	1790	1790	0
290	20250408	152100	179598957	1790	1790	1790	1790	0
291	20250408	152000	179598957	1790	1790	1790	1790	0
292	20250408	151900	179598957	1790	1793	1797	1790	67
293	20250408	151800	179478939	1793	1793	1793	1793	0
294	20250408	151700	179478939	1793	1793	1793	1793	10
295	20250408	151600	179461009	1793	1793	1793	1793	0
296	20250408	151500	179461009	1793	1791	1793	1791	3001
297	20250408	151400	174080240	1791	1791	1791	1791	0
298	20250408	151300	174080240	1791	1792	1793	1791	2214
299	20250408	151200	170110952	1793	1793	1793	1793	0
300	20250408	151100	170110952	1793	1791	1793	1791	29
301	20250408	151000	170059011	1793	1791	1793	1791	112
302	20250408	150900	169858373	1791	1792	1792	1791	280
303	20250408	150800	169356693	1793	1793	1793	1793	0
304	20250408	150700	169356693	1793	1793	1793	1793	5
305	20250408	150600	169347728	1793	1793	1793	1793	5
306	20250408	150500	169338763	1793	1793	1793	1793	0
307	20250408	150400	169338763	1793	1793	1793	1793	0
308	20250408	150300	169338763	1793	1793	1793	1793	5
309	20250408	150200	169329798	1792	1792	1792	1792	9
310	20250408	150100	169313670	1792	1792	1792	1792	0
311	20250408	150000	169313670	1792	1792	1792	1792	0
312	20250408	145900	169313670	1792	1792	1792	1792	0
313	20250408	145800	169313670	1792	1791	1792	1791	3
314	20250408	145700	169308296	1791	1788	1791	1788	5
315	20250408	145600	169299350	1788	1788	1788	1788	223
316	20250408	145500	168900626	1788	1788	1788	1788	1
317	20250408	145400	168898838	1783	1783	1783	1783	0
318	20250408	145300	168898838	1783	1783	1783	1783	40
319	20250408	145200	168827518	1783	1783	1783	1783	10
320	20250408	145100	168809688	1783	1784	1784	1783	1221
321	20250408	145000	166631548	1784	1785	1785	1784	85
322	20250408	144900	166479902	1789	1789	1789	1789	0
323	20250408	144800	166479902	1789	1789	1789	1789	0
324	20250408	144700	166479902	1789	1789	1789	1789	0
325	20250408	144600	166479902	1789	1785	1789	1785	296
326	20250408	144500	165951538	1785	1786	1786	1785	150
327	20250408	144400	165683782	1790	1790	1790	1790	0
328	20250408	144300	165683782	1790	1790	1790	1790	0
329	20250408	144200	165683782	1790	1790	1790	1790	100
330	20250408	144100	165504782	1790	1790	1790	1790	0
331	20250408	144000	165504782	1790	1790	1790	1790	0
332	20250408	143900	165504782	1790	1785	1790	1785	116
333	20250408	143800	165297717	1790	1790	1790	1790	0
334	20250408	143700	165297717	1790	1790	1790	1790	0
335	20250408	143600	165297717	1790	1790	1790	1790	0
336	20250408	143500	165297717	1790	1790	1790	1790	0
337	20250408	143400	165297717	1790	1790	1790	1790	0
338	20250408	143300	165297717	1790	1790	1790	1790	3
339	20250408	143200	165292347	1790	1790	1790	1790	1
340	20250408	143100	165290557	1781	1791	1791	1781	196
341	20250408	143000	164940979	1791	1791	1791	1791	14
342	20250408	142900	164915905	1792	1792	1792	1792	0
343	20250408	142800	164915905	1792	1792	1792	1792	0
344	20250408	142700	164915905	1792	1792	1792	1792	0
345	20250408	142600	164915905	1792	1783	1792	1781	272
346	20250408	142500	164431299	1799	1799	1799	1799	0
347	20250408	142400	164431299	1799	1799	1799	1799	0
348	20250408	142300	164431299	1799	1799	1799	1799	0
349	20250408	142200	164431299	1799	1799	1799	1799	0
350	20250408	142100	164431299	1799	1799	1799	1799	0
351	20250408	142000	164431299	1799	1799	1799	1799	0
352	20250408	141900	164431299	1799	1799	1799	1799	0
353	20250408	141800	164431299	1799	1792	1799	1792	252
354	20250408	141700	163979383	1792	1792	1792	1792	399
355	20250408	141600	163264375	1792	1792	1792	1792	0
356	20250408	141500	163264375	1792	1792	1792	1792	0
357	20250408	141400	163264375	1792	1792	1792	1792	1
358	20250408	141300	163262583	1792	1792	1792	1792	0
359	20250408	141200	163262583	1792	1792	1792	1792	1
360	20250408	141100	163260791	1792	1792	1792	1792	0
361	20250408	141000	163260791	1792	1792	1792	1792	1
362	20250408	140900	163258999	1782	1782	1782	1782	8
363	20250408	140800	163244743	1782	1782	1782	1782	0
364	20250408	140700	163244743	1782	1782	1782	1782	0
365	20250408	140600	163244743	1782	1792	1792	1782	701
366	20250408	140500	161995551	1787	1787	1787	1787	70
367	20250408	140400	161870461	1792	1792	1792	1792	6
368	20250408	140300	161859709	1792	1792	1792	1792	0
369	20250408	140200	161859709	1792	1792	1792	1792	0
370	20250408	140100	161859709	1792	1792	1792	1792	6
371	20250408	140000	161848957	1792	1781	1792	1781	201
372	20250408	135900	161490965	1792	1792	1792	1792	0
373	20250408	135800	161490965	1792	1792	1792	1792	1
374	20250408	135700	161489173	1780	1783	1783	1780	2400
375	20250408	135600	157214077	1783	1783	1783	1783	0
376	20250408	135500	157214077	1783	1783	1783	1783	0
377	20250408	135400	157214077	1783	1794	1794	1783	11
378	20250408	135300	157194453	1783	1787	1787	1783	476
379	20250408	135200	156345339	1790	1792	1792	1790	524
380	20250408	135100	155407373	1795	1795	1795	1795	0
381	20250408	135000	155407373	1795	1795	1795	1795	0
382	20250408	134900	155407373	1795	1795	1795	1795	0
383	20250408	134800	155407373	1795	1790	1795	1790	59
384	20250408	134700	155301753	1790	1790	1790	1790	0
385	20250408	134600	155301753	1790	1792	1792	1790	47
386	20250408	134500	155217603	1795	1795	1795	1795	0
387	20250408	134400	155217603	1795	1795	1795	1795	0
388	20250408	134300	155217603	1795	1795	1795	1795	0
389	20250408	134200	155217603	1795	1794	1795	1792	1364
390	20250408	134100	152770719	1795	1795	1795	1795	0
391	20250408	134000	152770719	1795	1795	1795	1795	0
392	20250408	133900	152770719	1795	1795	1795	1795	1
393	20250408	133800	152768924	1794	1795	1795	1794	400
394	20250408	133700	152051319	1797	1797	1797	1797	1
395	20250408	133600	152049522	1800	1799	1800	1799	764
396	20250408	133500	150675085	1798	1798	1798	1798	0
397	20250408	133400	150675085	1798	1798	1798	1798	0
398	20250408	133300	150675085	1798	1795	1798	1794	1563
399	20250408	133200	147869898	1800	1803	1803	1799	7
400	20250408	133100	147857292	1795	1796	1803	1795	74
401	20250408	133000	147724437	1796	1796	1796	1796	1
402	20250408	132900	147722641	1795	1795	1795	1795	0
403	20250408	132800	147722641	1795	1797	1797	1795	1000
404	20250408	132700	145926928	1797	1797	1797	1797	0
405	20250408	132600	145926928	1797	1798	1798	1796	992
406	20250408	132500	144144433	1815	1805	1815	1805	1120
407	20250408	132400	142112683	1805	1805	1805	1805	1
408	20250408	132300	142110878	1797	1797	1797	1797	0
409	20250408	132200	142110878	1797	1799	1799	1797	80
410	20250408	132100	141967116	1800	1800	1800	1800	100
411	20250408	132000	141787116	1810	1810	1810	1810	1
412	20250408	131900	141785306	1810	1810	1810	1810	0
413	20250408	131800	141785306	1810	1810	1810	1810	63
414	20250408	131700	141671276	1805	1800	1805	1800	425
415	20250408	131600	140906016	1800	1800	1800	1800	1
416	20250408	131500	140904216	1800	1800	1800	1800	0
417	20250408	131400	140904216	1800	1800	1800	1800	0
418	20250408	131300	140904216	1800	1800	1800	1800	1331
419	20250408	131200	138508416	1795	1795	1795	1795	0
420	20250408	131100	138508416	1795	1795	1795	1795	0
421	20250408	131000	138508416	1795	1795	1795	1795	0
422	20250408	130900	138508416	1795	1795	1795	1795	1
423	20250408	130800	138506621	1795	1795	1795	1795	300
424	20250408	130700	137968121	1795	1795	1795	1795	20
425	20250408	130600	137932221	1795	1795	1795	1795	0
426	20250408	130500	137932221	1795	1795	1795	1795	0
427	20250408	130400	137932221	1795	1795	1795	1795	0
428	20250408	130300	137932221	1795	1795	1795	1795	0
429	20250408	130200	137932221	1795	1795	1795	1795	700
430	20250408	130100	136675721	1800	1799	1800	1799	203
431	20250408	130000	136310335	1795	1797	1797	1795	972
432	20250408	125900	134565005	1800	1800	1800	1800	31
433	20250408	125800	134509205	1800	1800	1800	1800	20
434	20250408	125700	134473205	1797	1799	1799	1797	317
435	20250408	125600	133903436	1800	1800	1800	1800	103
436	20250408	125500	133718036	1800	1800	1800	1800	0
437	20250408	125400	133718036	1800	1800	1800	1800	0
438	20250408	125300	133718036	1800	1800	1800	1800	0
439	20250408	125200	133718036	1800	1800	1800	1800	0
440	20250408	125100	133718036	1800	1800	1800	1800	0
441	20250408	125000	133718036	1800	1800	1800	1800	0
442	20250408	124900	133718036	1800	1800	1800	1800	0
443	20250408	124800	133718036	1800	1800	1800	1800	0
444	20250408	124700	133718036	1800	1800	1800	1800	0
445	20250408	124600	133718036	1800	1800	1800	1800	0
446	20250408	124500	133718036	1800	1800	1800	1799	1265
447	20250408	124400	131442291	1801	1805	1805	1801	985
448	20250408	124300	129667584	1806	1806	1806	1806	218
449	20250408	124200	129273876	1809	1809	1809	1809	0
450	20250408	124100	129273876	1809	1809	1809	1809	0
451	20250408	124000	129273876	1809	1809	1809	1809	5
452	20250408	123900	129264831	1810	1810	1810	1810	0
453	20250408	123800	129264831	1810	1810	1810	1810	0
454	20250408	123700	129264831	1810	1803	1810	1801	92
455	20250408	123600	129099109	1805	1805	1805	1805	0
456	20250408	123500	129099109	1805	1805	1805	1805	0
457	20250408	123400	129099109	1805	1805	1805	1805	0
458	20250408	123300	129099109	1805	1805	1805	1805	0
459	20250408	123200	129099109	1805	1805	1805	1805	0
460	20250408	123100	129099109	1805	1805	1805	1805	0
461	20250408	123000	129099109	1805	1805	1805	1805	0
462	20250408	122900	129099109	1805	1805	1805	1805	65
463	20250408	122800	128981784	1810	1810	1810	1810	328
464	20250408	122700	128388104	1810	1810	1810	1810	0
465	20250408	122600	128388104	1810	1810	1810	1810	0
466	20250408	122500	128388104	1810	1810	1810	1810	0
467	20250408	122400	128388104	1810	1810	1810	1810	2
468	20250408	122300	128384484	1810	1810	1810	1810	0
469	20250408	122200	128384484	1810	1810	1810	1810	45
470	20250408	122100	128303034	1810	1810	1810	1810	0
471	20250408	122000	128303034	1810	1815	1815	1810	131
472	20250408	121900	128065769	1815	1815	1815	1815	101
473	20250408	121800	127882454	1815	1815	1815	1815	0
474	20250408	121700	127882454	1815	1815	1815	1815	10
475	20250408	121600	127864304	1815	1815	1815	1815	7
476	20250408	121500	127851599	1815	1815	1815	1815	1
477	20250408	121400	127849784	1810	1815	1815	1810	631
478	20250408	121300	126707424	1815	1810	1815	1810	92
479	20250408	121200	126540449	1810	1810	1810	1810	108
480	20250408	121100	126344969	1810	1810	1810	1810	0
481	20250408	121000	126344969	1810	1810	1810	1810	1
482	20250408	120900	126343159	1805	1805	1805	1805	0
483	20250408	120800	126343159	1805	1805	1805	1805	0
484	20250408	120700	126343159	1805	1805	1805	1805	50
485	20250408	120600	126252909	1805	1805	1805	1805	0
486	20250408	120500	126252909	1805	1805	1805	1805	0
487	20250408	120400	126252909	1805	1805	1805	1805	96
488	20250408	120300	126079629	1805	1805	1805	1805	0
489	20250408	120200	126079629	1805	1807	1807	1805	142
490	20250408	120100	125823208	1807	1807	1807	1807	29
491	20250408	120000	125770805	1807	1807	1807	1807	0
492	20250408	115900	125770805	1807	1811	1811	1807	101
493	20250408	115800	125588285	1814	1814	1814	1814	0
494	20250408	115700	125588285	1814	1814	1814	1814	0
495	20250408	115600	125588285	1814	1814	1814	1814	10
496	20250408	115500	125570145	1815	1815	1815	1815	0
497	20250408	115400	125570145	1815	1815	1815	1815	0
498	20250408	115300	125570145	1815	1815	1815	1815	0
499	20250408	115200	125570145	1815	1815	1815	1815	0
500	20250408	115100	125570145	1815	1815	1815	1815	0
501	20250408	115000	125570145	1815	1815	1815	1815	0
502	20250408	114900	125570145	1815	1815	1815	1815	57
503	20250408	114800	125466690	1816	1816	1816	1816	0
504	20250408	114700	125466690	1816	1816	1816	1816	0
505	20250408	114600	125466690	1816	1812	1816	1812	204
506	20250408	114500	125096437	1812	1812	1812	1812	0
507	20250408	114400	125096437	1812	1812	1812	1812	0
508	20250408	114300	125096437	1812	1812	1812	1812	0
509	20250408	114200	125096437	1812	1814	1814	1812	32
510	20250408	114100	125038392	1814	1814	1814	1814	0
511	20250408	114000	125038392	1814	1814	1814	1814	5
512	20250408	113900	125029322	1815	1815	1815	1815	0
513	20250408	113800	125029322	1815	1815	1815	1815	0
514	20250408	113700	125029322	1815	1815	1815	1815	879
515	20250408	113600	123433937	1815	1815	1815	1815	0
516	20250408	113500	123433937	1815	1815	1815	1815	0
517	20250408	113400	123433937	1815	1815	1815	1815	122
518	20250408	113300	123212507	1815	1815	1815	1815	1
519	20250408	113200	123210692	1805	1805	1805	1805	0
520	20250408	113100	123210692	1805	1805	1805	1805	0
521	20250408	113000	123210692	1805	1805	1805	1805	0
522	20250408	112900	123210692	1805	1805	1805	1805	165
523	20250408	112800	122912867	1816	1816	1816	1816	180
524	20250408	112700	122585987	1816	1812	1816	1812	1775
525	20250408	112600	119364811	1810	1810	1810	1810	972
526	20250408	112500	117605491	1810	1810	1810	1810	0
527	20250408	112400	117605491	1810	1810	1810	1810	0
528	20250408	112300	117605491	1810	1810	1810	1810	0
529	20250408	112200	117605491	1810	1810	1810	1810	0
530	20250408	112100	117605491	1810	1807	1810	1807	74
531	20250408	112000	117471554	1810	1810	1810	1810	0
532	20250408	111900	117471554	1810	1810	1810	1810	0
533	20250408	111800	117471554	1810	1810	1810	1810	5
534	20250408	111700	117462504	1810	1810	1810	1810	26
535	20250408	111600	117415444	1810	1810	1810	1810	9
536	20250408	111500	117399154	1810	1810	1810	1810	0
537	20250408	111400	117399154	1810	1810	1810	1810	449
538	20250408	111300	116586464	1810	1803	1810	1803	40
539	20250408	111200	116514337	1810	1809	1810	1809	1151
540	20250408	111100	114432177	1808	1808	1808	1808	0
541	20250408	111000	114432177	1808	1807	1808	1807	2511
542	20250408	110900	109892303	1802	1802	1807	1802	555
543	20250408	110800	108889943	1802	1802	1802	1802	8
544	20250408	110700	108875527	1802	1802	1802	1802	1
545	20250408	110600	108873725	1796	1796	1796	1796	100
546	20250408	110500	108694125	1796	1797	1797	1796	229
547	20250408	110400	108282782	1802	1803	1803	1797	201
548	20250408	110300	107921238	1807	1808	1808	1807	100
549	20250408	110200	107740488	1809	1809	1809	1809	100
550	20250408	110100	107559588	1809	1809	1809	1809	6
551	20250408	110000	107548734	1809	1809	1809	1809	0
552	20250408	105900	107548734	1809	1809	1809	1809	14
553	20250408	105800	107523408	1805	1805	1805	1805	0
554	20250408	105700	107523408	1805	1803	1805	1803	530
555	20250408	105600	106566848	1803	1803	1803	1803	95
556	20250408	105500	106395563	1803	1803	1803	1803	0
557	20250408	105400	106395563	1803	1803	1803	1803	2
558	20250408	105300	106391957	1803	1803	1803	1803	5
559	20250408	105200	106382942	1797	1797	1797	1797	100
560	20250408	105100	106203242	1803	1803	1803	1803	0
561	20250408	105000	106203242	1803	1803	1803	1803	598
562	20250408	104900	105125048	1803	1801	1803	1801	5
563	20250408	104800	105116035	1803	1803	1803	1803	0
564	20250408	104700	105116035	1803	1803	1803	1803	0
565	20250408	104600	105116035	1803	1802	1803	1802	55
566	20250408	104500	105016907	1803	1803	1803	1803	2
567	20250408	104400	105013301	1795	1795	1795	1795	0
568	20250408	104300	105013301	1795	1803	1803	1795	201
569	20250408	104200	104650906	1803	1803	1803	1803	0
570	20250408	104100	104650906	1803	1803	1803	1803	0
571	20250408	104000	104650906	1803	1803	1803	1803	0
572	20250408	103900	104650906	1803	1802	1803	1802	91
573	20250408	103800	104486853	1803	1803	1803	1803	0
574	20250408	103700	104486853	1803	1803	1803	1803	0
575	20250408	103600	104486853	1803	1803	1803	1803	5
576	20250408	103500	104477838	1803	1803	1803	1803	0
577	20250408	103400	104477838	1803	1803	1803	1803	0
578	20250408	103300	104477838	1803	1803	1803	1803	500
579	20250408	103200	103576338	1803	1803	1803	1803	0
580	20250408	103100	103576338	1803	1800	1803	1800	175
581	20250408	103000	103260994	1794	1794	1794	1794	0
582	20250408	102900	103260994	1794	1794	1794	1794	538
583	20250408	102800	102295822	1801	1801	1801	1801	0
584	20250408	102700	102295822	1801	1800	1801	1800	746
585	20250408	102600	100952919	1794	1794	1794	1794	4670
586	20250408	102500	92574939	1793	1794	1794	1793	680
587	20250408	102400	91355221	1800	1800	1800	1800	0
588	20250408	102300	91355221	1800	1800	1800	1800	0
589	20250408	102200	91355221	1800	1800	1800	1800	100
590	20250408	102100	91175221	1800	1800	1800	1800	0
591	20250408	102000	91175221	1800	1800	1800	1800	3
592	20250408	101900	91169821	1800	1800	1800	1800	0
593	20250408	101800	91169821	1800	1800	1800	1800	0
594	20250408	101700	91169821	1800	1800	1800	1800	0
595	20250408	101600	91169821	1800	1800	1800	1800	0
596	20250408	101500	91169821	1800	1800	1800	1800	382
597	20250408	101400	90482221	1800	1798	1800	1798	1000
598	20250408	101300	88682886	1798	1798	1798	1798	3
599	20250408	101200	88677492	1793	1793	1793	1793	99
600	20250408	101100	88499985	1793	1793	1793	1793	49
601	20250408	101000	88412128	1793	1793	1793	1793	0
602	20250408	100900	88412128	1793	1783	1793	1783	16
603	20250408	100800	88383590	1783	1784	1784	1783	3000
604	20250408	100700	83034083	1793	1793	1793	1793	0
605	20250408	100600	83034083	1793	1793	1793	1793	0
606	20250408	100500	83034083	1793	1793	1793	1793	1
607	20250408	100400	83032290	1785	1786	1786	1785	2021
608	20250408	100300	79424640	1787	1790	1790	1787	660
609	20250408	100200	78243570	1790	1790	1790	1790	100
610	20250408	100100	78064570	1794	1794	1794	1794	1
611	20250408	100000	78062776	1792	1790	1792	1785	1197
612	20250408	095900	75923152	1792	1791	1792	1791	107
613	20250408	095800	75731415	1791	1791	1791	1791	724
614	20250408	095700	74434731	1791	1791	1791	1791	11
615	20250408	095600	74415030	1791	1791	1791	1791	177
616	20250408	095500	74098023	1790	1795	1795	1790	1133
617	20250408	095400	72066837	1795	1795	1795	1795	0
618	20250408	095300	72066837	1795	1796	1796	1795	304
619	20250408	095200	71521153	1796	1798	1798	1796	249
620	20250408	095100	71073747	1796	1796	1796	1796	208
621	20250408	095000	70700179	1796	1798	1798	1796	48
622	20250408	094900	70613931	1798	1800	1800	1798	278
623	20250408	094800	70113551	1810	1801	1810	1801	529
624	20250408	094700	69160552	1800	1800	1801	1800	566
625	20250408	094600	68141364	1800	1800	1800	1800	0
626	20250408	094500	68141364	1800	1801	1801	1800	303
627	20250408	094400	67595961	1801	1801	1801	1801	10
628	20250408	094300	67577951	1801	1798	1801	1796	1312
629	20250408	094200	65221544	1800	1800	1800	1800	1
630	20250408	094100	65219744	1798	1798	1798	1798	5
631	20250408	094000	65210754	1796	1798	1798	1796	520
632	20250408	093900	64276190	1798	1799	1799	1798	5
633	20250408	093800	64267199	1799	1799	1799	1799	1
634	20250408	093700	64265400	1799	1799	1799	1799	1
635	20250408	093600	64263601	1799	1799	1799	1799	251
636	20250408	093500	63812052	1799	1800	1800	1799	707
637	20250408	093400	62539472	1803	1805	1806	1803	2048
638	20250408	093300	58843489	1805	1806	1806	1805	600
639	20250408	093200	57760389	1805	1806	1806	1805	340
640	20250408	093100	57146688	1805	1806	1806	1805	691
641	20250408	093000	55898792	1806	1806	1806	1806	8
642	20250408	092900	55884344	1811	1811	1811	1811	1
643	20250408	092800	55882533	1811	1811	1811	1811	0
644	20250408	092700	55882533	1811	1811	1811	1811	0
645	20250408	092600	55882533	1811	1811	1811	1811	40
646	20250408	092500	55810093	1811	1811	1811	1811	55
647	20250408	092400	55710488	1811	1810	1811	1810	418
648	20250408	092300	54953769	1811	1812	1812	1811	807
649	20250408	092200	53492005	1812	1812	1812	1812	1
650	20250408	092100	53490193	1812	1813	1813	1812	799
651	20250408	092000	52042382	1814	1813	1814	1813	121
652	20250408	091900	51822997	1811	1813	1813	1811	3134
653	20250408	091800	46142168	1812	1811	1813	1811	1434
654	20250408	091700	43544640	1811	1806	1811	1806	264
655	20250408	091600	43067721	1805	1805	1805	1805	0
656	20250408	091500	43067721	1805	1805	1805	1805	0
657	20250408	091400	43067721	1805	1810	1810	1805	1359
658	20250408	091300	40611782	1810	1810	1810	1810	825
659	20250408	091200	39118532	1810	1808	1810	1808	1582
660	20250408	091100	36256925	1808	1808	1808	1808	683
661	20250408	091000	35022061	1808	1805	1808	1805	1504
662	20250408	090900	32305304	1805	1803	1808	1803	117
663	20250408	090800	32094035	1803	1803	1803	1803	138
664	20250408	090700	31845221	1803	1802	1803	1802	162
665	20250408	090600	31553155	1803	1804	1804	1803	611
666	20250408	090500	30451231	1804	1803	1804	1803	294
667	20250408	090400	29921139	1803	1803	1812	1803	1914
668	20250408	090300	26470187	1793	1802	1802	1783	2205
669	20250408	090200	22498008	1797	1795	1797	1780	5537
670	20250408	090100	12587376	1795	1800	1808	1793	3873
671	20250408	090000	5625620	1837	1794	1837	1794	3072