KissMeData/023440/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185100	570037625	1841	1841	1841	1841	3009
3	20250408	185000	570037625	1841	1841	1841	1841	0
4	20250408	184900	570037625	1841	1841	1841	1841	0
5	20250408	184800	570037625	1841	1841	1841	1841	0
6	20250408	184700	570037625	1841	1841	1841	1841	0
7	20250408	184600	570037625	1841	1841	1841	1841	0
8	20250408	184500	570037625	1841	1841	1841	1841	0
9	20250408	184400	570037625	1841	1841	1841	1841	0
10	20250408	184300	570037625	1841	1841	1841	1841	0
11	20250408	184200	570037625	1841	1841	1841	1841	0
12	20250408	184100	570037625	1841	1841	1841	1841	0
13	20250408	184000	570037625	1841	1841	1841	1841	0
14	20250408	183900	570037625	1841	1841	1841	1841	0
15	20250408	183800	570037625	1841	1841	1841	1841	0
16	20250408	183700	570037625	1841	1841	1841	1841	0
17	20250408	183600	570037625	1841	1841	1841	1841	0
18	20250408	183500	570037625	1841	1841	1841	1841	0
19	20250408	183400	570037625	1841	1841	1841	1841	0
20	20250408	183300	570037625	1841	1841	1841	1841	0
21	20250408	183200	570037625	1841	1841	1841	1841	0
22	20250408	183100	570037625	1841	1841	1841	1841	0
23	20250408	183000	570037625	1841	1841	1841	1841	0
24	20250408	182900	570037625	1841	1841	1841	1841	0
25	20250408	182800	570037625	1841	1841	1841	1841	0
26	20250408	182700	570037625	1841	1841	1841	1841	0
27	20250408	182600	570037625	1841	1841	1841	1841	0
28	20250408	182500	570037625	1841	1841	1841	1841	0
29	20250408	182400	570037625	1841	1841	1841	1841	0
30	20250408	182300	570037625	1841	1841	1841	1841	0
31	20250408	182200	570037625	1841	1841	1841	1841	0
32	20250408	182100	570037625	1841	1841	1841	1841	3009
33	20250408	182000	570037625	1841	1841	1841	1841	0
34	20250408	181900	570037625	1841	1841	1841	1841	0
35	20250408	181800	570037625	1841	1841	1841	1841	0
36	20250408	181700	570037625	1841	1841	1841	1841	0
37	20250408	181600	570037625	1841	1841	1841	1841	0
38	20250408	181500	570037625	1841	1841	1841	1841	0
39	20250408	181400	570037625	1841	1841	1841	1841	0
40	20250408	181300	570037625	1841	1841	1841	1841	0
41	20250408	181200	570037625	1841	1841	1841	1841	0
42	20250408	181100	570037625	1841	1841	1841	1841	0
43	20250408	181000	570037625	1841	1841	1841	1841	0
44	20250408	180900	570037625	1841	1841	1841	1841	0
45	20250408	180800	570037625	1841	1841	1841	1841	0
46	20250408	180700	570037625	1841	1841	1841	1841	0
47	20250408	180600	570037625	1841	1841	1841	1841	0
48	20250408	180500	570037625	1841	1841	1841	1841	0
49	20250408	180400	570037625	1841	1841	1841	1841	0
50	20250408	180300	570037625	1841	1841	1841	1841	0
51	20250408	180200	570037625	1841	1841	1841	1841	0
52	20250408	180100	570037625	1841	1841	1841	1841	0
53	20250408	180000	570037625	1841	1841	1841	1841	0
54	20250408	175900	570037625	1841	1841	1841	1841	0
55	20250408	175800	570037625	1841	1841	1841	1841	0
56	20250408	175700	570037625	1841	1841	1841	1841	0
57	20250408	175600	570037625	1841	1841	1841	1841	0
58	20250408	175500	570037625	1841	1841	1841	1841	0
59	20250408	175400	570037625	1841	1841	1841	1841	0
60	20250408	175300	570037625	1841	1841	1841	1841	0
61	20250408	175200	570037625	1841	1841	1841	1841	0
62	20250408	175100	570037625	1841	1841	1841	1841	3009
63	20250408	175000	570037625	1841	1841	1841	1841	0
64	20250408	174900	570037625	1841	1841	1841	1841	0
65	20250408	174800	570037625	1841	1841	1841	1841	0
66	20250408	174700	570037625	1841	1841	1841	1841	0
67	20250408	174600	570037625	1841	1841	1841	1841	0
68	20250408	174500	570037625	1841	1841	1841	1841	0
69	20250408	174400	570037625	1841	1841	1841	1841	0
70	20250408	174300	570037625	1841	1841	1841	1841	0
71	20250408	174200	570037625	1841	1841	1841	1841	0
72	20250408	174100	570037625	1841	1841	1841	1841	0
73	20250408	174000	570037625	1841	1841	1841	1841	0
74	20250408	173900	570037625	1841	1841	1841	1841	0
75	20250408	173800	570037625	1841	1841	1841	1841	0
76	20250408	173700	570037625	1841	1841	1841	1841	0
77	20250408	173600	570037625	1841	1841	1841	1841	0
78	20250408	173500	570037625	1841	1841	1841	1841	0
79	20250408	173400	570037625	1841	1841	1841	1841	0
80	20250408	173300	570037625	1841	1841	1841	1841	0
81	20250408	173200	570037625	1841	1841	1841	1841	0
82	20250408	173100	570037625	1841	1841	1841	1841	0
83	20250408	173000	570037625	1841	1841	1841	1841	0
84	20250408	172900	570037625	1841	1841	1841	1841	0
85	20250408	172800	570037625	1841	1841	1841	1841	0
86	20250408	172700	570037625	1841	1841	1841	1841	0
87	20250408	172600	570037625	1841	1841	1841	1841	0
88	20250408	172500	570037625	1841	1841	1841	1841	0
89	20250408	172400	570037625	1841	1841	1841	1841	0
90	20250408	172300	570037625	1841	1841	1841	1841	0
91	20250408	172200	570037625	1841	1841	1841	1841	0
92	20250408	172100	570037625	1841	1841	1841	1841	3009
93	20250408	172000	570037625	1841	1841	1841	1841	0
94	20250408	171900	570037625	1841	1841	1841	1841	0
95	20250408	171800	570037625	1841	1841	1841	1841	0
96	20250408	171700	570037625	1841	1841	1841	1841	0
97	20250408	171600	570037625	1841	1841	1841	1841	0
98	20250408	171500	570037625	1841	1841	1841	1841	0
99	20250408	171400	570037625	1841	1841	1841	1841	0
100	20250408	171300	570037625	1841	1841	1841	1841	0
101	20250408	171200	570037625	1841	1841	1841	1841	0
102	20250408	171100	570037625	1841	1841	1841	1841	0
103	20250408	171000	570037625	1841	1841	1841	1841	0
104	20250408	170900	570037625	1841	1841	1841	1841	0
105	20250408	170800	570037625	1841	1841	1841	1841	0
106	20250408	170700	570037625	1841	1841	1841	1841	0
107	20250408	170600	570037625	1841	1841	1841	1841	0
108	20250408	170500	570037625	1841	1841	1841	1841	0
109	20250408	170400	570037625	1841	1841	1841	1841	0
110	20250408	170300	570037625	1841	1841	1841	1841	0
111	20250408	170200	570037625	1841	1841	1841	1841	0
112	20250408	170100	570037625	1841	1841	1841	1841	0
113	20250408	170000	570037625	1841	1841	1841	1841	0
114	20250408	165900	570037625	1841	1841	1841	1841	0
115	20250408	165800	570037625	1841	1841	1841	1841	0
116	20250408	165700	570037625	1841	1841	1841	1841	0
117	20250408	165600	570037625	1841	1841	1841	1841	0
118	20250408	165500	570037625	1841	1841	1841	1841	0
119	20250408	165400	570037625	1841	1841	1841	1841	0
120	20250408	165300	570037625	1841	1841	1841	1841	0
121	20250408	165200	570037625	1841	1841	1841	1841	0
122	20250408	165100	570037625	1841	1841	1841	1841	3009
123	20250408	165000	570037625	1841	1841	1841	1841	0
124	20250408	164900	570037625	1841	1841	1841	1841	0
125	20250408	164800	570037625	1841	1841	1841	1841	0
126	20250408	164700	570037625	1841	1841	1841	1841	0
127	20250408	164600	570037625	1841	1841	1841	1841	0
128	20250408	164500	570037625	1841	1841	1841	1841	0
129	20250408	164400	570037625	1841	1841	1841	1841	0
130	20250408	164300	570037625	1841	1841	1841	1841	0
131	20250408	164200	570037625	1841	1841	1841	1841	0
132	20250408	164100	570037625	1841	1841	1841	1841	0
133	20250408	164000	570037625	1841	1841	1841	1841	0
134	20250408	163900	570037625	1841	1841	1841	1841	0
135	20250408	163800	570037625	1841	1841	1841	1841	0
136	20250408	163700	570037625	1841	1841	1841	1841	0
137	20250408	163600	570037625	1841	1841	1841	1841	0
138	20250408	163500	570037625	1841	1841	1841	1841	0
139	20250408	163400	570037625	1841	1841	1841	1841	0
140	20250408	163300	570037625	1841	1841	1841	1841	0
141	20250408	163200	570037625	1841	1841	1841	1841	0
142	20250408	163100	570037625	1841	1841	1841	1841	0
143	20250408	163000	570037625	1841	1841	1841	1841	0
144	20250408	162900	570037625	1841	1841	1841	1841	0
145	20250408	162800	570037625	1841	1841	1841	1841	0
146	20250408	162700	570037625	1841	1841	1841	1841	0
147	20250408	162600	570037625	1841	1841	1841	1841	0
148	20250408	162500	570037625	1841	1841	1841	1841	0
149	20250408	162400	570037625	1841	1841	1841	1841	0
150	20250408	162300	570037625	1841	1841	1841	1841	0
151	20250408	162200	570037625	1841	1841	1841	1841	0
152	20250408	162100	570037625	1841	1841	1841	1841	3009
153	20250408	162000	570037625	1841	1841	1841	1841	0
154	20250408	161900	570037625	1841	1841	1841	1841	0
155	20250408	161800	570037625	1841	1841	1841	1841	0
156	20250408	161700	570037625	1841	1841	1841	1841	0
157	20250408	161600	570037625	1841	1841	1841	1841	0
158	20250408	161500	570037625	1841	1841	1841	1841	0
159	20250408	161400	570037625	1841	1841	1841	1841	0
160	20250408	161300	570037625	1841	1841	1841	1841	0
161	20250408	161200	570037625	1841	1841	1841	1841	0
162	20250408	161100	570037625	1841	1841	1841	1841	0
163	20250408	161000	570037625	1841	1841	1841	1841	0
164	20250408	160900	570037625	1841	1841	1841	1841	0
165	20250408	160800	570037625	1841	1841	1841	1841	0
166	20250408	160700	570037625	1841	1841	1841	1841	0
167	20250408	160600	570037625	1841	1841	1841	1841	0
168	20250408	160500	570037625	1841	1841	1841	1841	0
169	20250408	160400	570037625	1841	1841	1841	1841	0
170	20250408	160300	570037625	1841	1841	1841	1841	0
171	20250408	160200	570037625	1841	1841	1841	1841	0
172	20250408	160100	570037625	1841	1841	1841	1841	0
173	20250408	160000	570037625	1841	1841	1841	1841	0
174	20250408	155900	570037625	1841	1841	1841	1841	0
175	20250408	155800	570037625	1841	1841	1841	1841	0
176	20250408	155700	570037625	1841	1841	1841	1841	0
177	20250408	155600	570037625	1841	1841	1841	1841	0
178	20250408	155500	570037625	1841	1841	1841	1841	0
179	20250408	155400	570037625	1841	1841	1841	1841	0
180	20250408	155300	570037625	1841	1841	1841	1841	0
181	20250408	155200	570037625	1841	1841	1841	1841	0
182	20250408	155100	570037625	1841	1841	1841	1841	3009
183	20250408	155000	570037625	1841	1841	1841	1841	0
184	20250408	154900	570037625	1841	1841	1841	1841	0
185	20250408	154800	570037625	1841	1841	1841	1841	0
186	20250408	154700	570037625	1841	1841	1841	1841	0
187	20250408	154600	570037625	1841	1841	1841	1841	0
188	20250408	154500	570037625	1841	1841	1841	1841	0
189	20250408	154400	570037625	1841	1841	1841	1841	0
190	20250408	154300	570037625	1841	1841	1841	1841	0
191	20250408	154200	570037625	1841	1841	1841	1841	0
192	20250408	154100	570037625	1841	1841	1841	1841	0
193	20250408	154000	570037625	1841	1841	1841	1841	0
194	20250408	153900	570037625	1841	1841	1841	1841	0
195	20250408	153800	570037625	1841	1841	1841	1841	0
196	20250408	153700	570037625	1841	1841	1841	1841	0
197	20250408	153600	570037625	1841	1841	1841	1841	0
198	20250408	153500	570037625	1841	1841	1841	1841	0
199	20250408	153400	570037625	1841	1841	1841	1841	0
200	20250408	153300	570037625	1841	1841	1841	1841	0
201	20250408	153200	570037625	1841	1841	1841	1841	0
202	20250408	153100	570037625	1841	1841	1841	1841	0
203	20250408	153000	570037625	1841	1841	1841	1841	3009
204	20250408	152900	564498056	1842	1842	1842	1842	0
205	20250408	152800	564498056	1842	1842	1842	1842	0
206	20250408	152700	564498056	1842	1842	1842	1842	0
207	20250408	152600	564498056	1842	1842	1842	1842	0
208	20250408	152500	564498056	1842	1842	1842	1842	0
209	20250408	152400	564498056	1842	1842	1842	1842	0
210	20250408	152300	564498056	1842	1842	1842	1842	0
211	20250408	152200	564498056	1842	1842	1842	1842	0
212	20250408	152100	564498056	1842	1842	1842	1842	0
213	20250408	152000	564498056	1842	1842	1842	1842	0
214	20250408	151900	564498056	1842	1840	1842	1840	2030
215	20250408	151800	560761046	1842	1840	1842	1819	6987
216	20250408	151700	547921205	1840	1815	1840	1803	27121
217	20250408	151600	498374307	1816	1781	1816	1770	21236
218	20250408	151500	460301207	1781	1781	1781	1778	2164
219	20250408	151400	456452085	1781	1779	1781	1779	156
220	20250408	151300	456174449	1783	1787	1787	1779	8406
221	20250408	151200	441213684	1787	1791	1791	1787	2466
222	20250408	151100	436806672	1788	1791	1791	1788	5410
223	20250408	151000	427133137	1791	1791	1791	1791	3
224	20250408	150900	427127764	1791	1792	1792	1790	2172
225	20250408	150800	423239690	1792	1790	1792	1790	2971
226	20250408	150700	417920981	1792	1794	1794	1790	1193
227	20250408	150600	415784762	1795	1795	1795	1795	2
228	20250408	150500	415781172	1795	1795	1795	1795	0
229	20250408	150400	415781172	1795	1795	1795	1795	0
230	20250408	150300	415781172	1795	1795	1795	1795	219
231	20250408	150200	415388067	1798	1798	1798	1798	0
232	20250408	150100	415388067	1798	1798	1798	1798	2
233	20250408	150000	415384471	1798	1798	1798	1798	3
234	20250408	145900	415379077	1798	1798	1798	1798	0
235	20250408	145800	415379077	1798	1798	1798	1798	5
236	20250408	145700	415370087	1793	1793	1793	1793	58
237	20250408	145600	415266093	1794	1796	1796	1794	117
238	20250408	145500	415056165	1798	1798	1798	1798	3
239	20250408	145400	415050771	1798	1797	1798	1797	27
240	20250408	145300	415002246	1797	1799	1799	1797	15
241	20250408	145200	414975281	1799	1799	1799	1799	555
242	20250408	145100	413976836	1799	1799	1799	1799	1
243	20250408	145000	413975037	1799	1799	1799	1798	25
244	20250408	144900	413930076	1798	1798	1798	1798	12
245	20250408	144800	413908500	1799	1799	1799	1799	5
246	20250408	144700	413899505	1799	1799	1799	1799	2
247	20250408	144600	413895907	1799	1800	1800	1799	8
248	20250408	144500	413881512	1800	1800	1800	1800	9
249	20250408	144400	413865312	1800	1800	1800	1800	4
250	20250408	144300	413858112	1800	1800	1800	1800	2070
251	20250408	144200	410132112	1800	1799	1800	1790	2200
252	20250408	144100	406188544	1794	1794	1794	1794	252
253	20250408	144000	405736456	1794	1794	1794	1794	2
254	20250408	143900	405732868	1794	1792	1794	1791	1005
255	20250408	143800	403931663	1792	1792	1794	1790	311
256	20250408	143700	403374367	1794	1790	1794	1790	279
257	20250408	143600	402874941	1788	1793	1793	1787	385
258	20250408	143500	402186544	1795	1794	1795	1794	44
259	20250408	143400	402107606	1794	1795	1795	1794	100
260	20250408	143300	401928133	1796	1796	1797	1796	401
261	20250408	143200	401207935	1804	1804	1804	1804	0
262	20250408	143100	401207935	1804	1804	1804	1804	0
263	20250408	143000	401207935	1804	1804	1804	1796	13
264	20250408	142900	401184529	1797	1797	1797	1797	2
265	20250408	142800	401180935	1804	1804	1804	1804	0
266	20250408	142700	401180935	1804	1799	1804	1799	22
267	20250408	142600	401141347	1805	1805	1805	1805	3
268	20250408	142500	401135932	1805	1791	1805	1791	6003
269	20250408	142400	390354082	1791	1791	1791	1791	0
270	20250408	142300	390354082	1791	1791	1791	1791	3
271	20250408	142200	390348709	1791	1791	1791	1791	0
272	20250408	142100	390348709	1791	1791	1791	1791	3
273	20250408	142000	390343336	1791	1785	1791	1785	503
274	20250408	141900	389445463	1791	1788	1791	1786	853
275	20250408	141800	387918795	1787	1787	1787	1787	1136
276	20250408	141700	385888763	1789	1788	1790	1788	70
277	20250408	141600	385763559	1788	1788	1788	1788	10
278	20250408	141500	385745679	1788	1788	1788	1788	63
279	20250408	141400	385633035	1789	1794	1794	1789	229
280	20250408	141300	385222687	1795	1790	1795	1790	12
281	20250408	141200	385201172	1798	1791	1801	1790	1005
282	20250408	141100	383402130	1791	1798	1798	1791	6000
283	20250408	141000	372643721	1798	1798	1799	1798	472
284	20250408	140900	371794993	1799	1799	1799	1799	0
285	20250408	140800	371794993	1799	1799	1799	1799	0
286	20250408	140700	371794993	1799	1799	1802	1798	94
287	20250408	140600	371625885	1801	1800	1801	1800	1200
288	20250408	140500	369464885	1802	1802	1802	1802	1
289	20250408	140400	369463083	1802	1802	1802	1802	2
290	20250408	140300	369459479	1800	1800	1800	1800	20
291	20250408	140200	369423479	1802	1802	1802	1802	2
292	20250408	140100	369419875	1803	1803	1803	1803	0
293	20250408	140000	369419875	1803	1801	1803	1800	1788
294	20250408	135900	366200159	1800	1803	1803	1800	83
295	20250408	135800	366050750	1803	1803	1803	1803	100
296	20250408	135700	365870450	1803	1803	1803	1803	5
297	20250408	135600	365861435	1803	1803	1803	1800	829
298	20250408	135500	364368960	1805	1805	1805	1805	148
299	20250408	135400	364101820	1806	1805	1806	1805	68
300	20250408	135300	363979078	1806	1806	1806	1806	0
301	20250408	135200	363979078	1806	1806	1806	1803	305
302	20250408	135100	363429148	1808	1808	1808	1808	0
303	20250408	135000	363429148	1808	1808	1808	1808	0
304	20250408	134900	363429148	1808	1808	1808	1808	10
305	20250408	134800	363411068	1808	1804	1808	1804	456
306	20250408	134700	362588440	1802	1801	1802	1800	1404
307	20250408	134600	360060176	1815	1815	1815	1815	3
308	20250408	134500	360054731	1818	1818	1818	1818	0
309	20250408	134400	360054731	1818	1818	1818	1818	2
310	20250408	134300	360051095	1818	1818	1818	1818	3
311	20250408	134200	360045641	1818	1818	1818	1818	2
312	20250408	134100	360042005	1818	1818	1818	1818	2
313	20250408	134000	360038369	1818	1818	1818	1818	0
314	20250408	133900	360038369	1818	1818	1818	1818	5
315	20250408	133800	360029279	1819	1803	1819	1801	3228
316	20250408	133700	354204114	1805	1807	1807	1805	2064
317	20250408	133600	350478502	1819	1819	1819	1819	0
318	20250408	133500	350478502	1819	1819	1819	1819	0
319	20250408	133400	350478502	1819	1819	1819	1819	0
320	20250408	133300	350478502	1819	1819	1819	1819	3
321	20250408	133200	350473045	1820	1820	1820	1820	0
322	20250408	133100	350473045	1820	1815	1820	1808	5068
323	20250408	133000	341285550	1816	1816	1816	1816	0
324	20250408	132900	341285550	1816	1816	1816	1816	8
325	20250408	132800	341271022	1820	1820	1820	1820	0
326	20250408	132700	341271022	1820	1820	1820	1820	1
327	20250408	132600	341269202	1829	1829	1829	1829	0
328	20250408	132500	341269202	1829	1829	1829	1829	0
329	20250408	132400	341269202	1829	1829	1829	1829	0
330	20250408	132300	341269202	1829	1829	1829	1829	0
331	20250408	132200	341269202	1829	1829	1829	1829	0
332	20250408	132100	341269202	1829	1829	1829	1829	6
333	20250408	132000	341258228	1830	1829	1830	1829	255
334	20250408	131900	340791698	1830	1829	1830	1829	200
335	20250408	131800	340425798	1830	1830	1830	1830	0
336	20250408	131700	340425798	1830	1830	1830	1830	0
337	20250408	131600	340425798	1830	1827	1830	1827	500
338	20250408	131500	339511428	1827	1827	1827	1827	2
339	20250408	131400	339507774	1827	1827	1827	1827	3
340	20250408	131300	339502293	1830	1826	1830	1826	1800
341	20250408	131200	336214212	1808	1812	1812	1808	50
342	20250408	131100	336123792	1830	1808	1830	1808	2005
343	20250408	131000	332481836	1807	1807	1807	1807	0
344	20250408	130900	332481836	1807	1811	1811	1807	1677
345	20250408	130800	329448726	1811	1816	1816	1811	138
346	20250408	130700	329198426	1828	1830	1830	1828	40
347	20250408	130600	329125266	1830	1830	1830	1830	0
348	20250408	130500	329125266	1830	1830	1830	1830	0
349	20250408	130400	329125266	1830	1830	1830	1830	0
350	20250408	130300	329125266	1830	1830	1830	1830	1
351	20250408	130200	329123436	1830	1830	1830	1830	3
352	20250408	130100	329117946	1830	1830	1830	1830	3
353	20250408	130000	329112456	1830	1830	1830	1830	0
354	20250408	125900	329112456	1830	1830	1830	1830	0
355	20250408	125800	329112456	1830	1830	1830	1830	0
356	20250408	125700	329112456	1830	1830	1830	1830	0
357	20250408	125600	329112456	1830	1830	1830	1830	3
358	20250408	125500	329106966	1830	1830	1830	1830	0
359	20250408	125400	329106966	1830	1830	1830	1830	2
360	20250408	125300	329103306	1830	1814	1832	1814	704
361	20250408	125200	327823157	1814	1814	1814	1814	0
362	20250408	125100	327823157	1814	1813	1814	1812	1602
363	20250408	125000	324920262	1831	1831	1831	1831	0
364	20250408	124900	324920262	1831	1831	1831	1831	0
365	20250408	124800	324920262	1831	1831	1831	1831	0
366	20250408	124700	324920262	1831	1831	1831	1831	2
367	20250408	124600	324916600	1831	1814	1833	1814	1317
368	20250408	124500	322514126	1814	1814	1814	1814	0
369	20250408	124400	322514126	1814	1813	1814	1813	13
370	20250408	124300	322490556	1814	1814	1814	1814	2
371	20250408	124200	322486928	1813	1816	1816	1813	233
372	20250408	124100	322064251	1817	1818	1818	1817	68
373	20250408	124000	321940673	1832	1832	1832	1832	3
374	20250408	123900	321935177	1832	1832	1832	1832	0
375	20250408	123800	321935177	1832	1832	1832	1832	0
376	20250408	123700	321935177	1832	1832	1832	1832	2
377	20250408	123600	321931513	1832	1832	1832	1832	0
378	20250408	123500	321931513	1832	1832	1832	1832	2
379	20250408	123400	321927849	1832	1832	1832	1832	0
380	20250408	123300	321927849	1832	1832	1832	1832	0
381	20250408	123200	321927849	1832	1832	1832	1832	103
382	20250408	123100	321739153	1833	1833	1833	1833	0
383	20250408	123000	321739153	1833	1833	1833	1833	0
384	20250408	122900	321739153	1833	1831	1833	1831	402
385	20250408	122800	321002645	1831	1831	1831	1831	3
386	20250408	122700	320997152	1832	1829	1832	1829	1000
387	20250408	122600	319167558	1829	1829	1829	1829	12
388	20250408	122500	319145610	1830	1830	1830	1830	0
389	20250408	122400	319145610	1830	1830	1830	1830	0
390	20250408	122300	319145610	1830	1830	1830	1830	2
391	20250408	122200	319141950	1818	1818	1818	1818	10
392	20250408	122100	319123770	1833	1833	1833	1833	0
393	20250408	122000	319123770	1833	1818	1833	1818	1547
394	20250408	121900	316302849	1833	1833	1833	1833	0
395	20250408	121800	316302849	1833	1833	1833	1833	2
396	20250408	121700	316299183	1833	1833	1833	1833	0
397	20250408	121600	316299183	1833	1833	1833	1833	0
398	20250408	121500	316299183	1833	1833	1833	1833	3
399	20250408	121400	316293684	1835	1834	1835	1834	300
400	20250408	121300	315743282	1834	1834	1834	1834	2
401	20250408	121200	315739614	1835	1835	1835	1835	0
402	20250408	121100	315739614	1835	1820	1835	1820	2600
403	20250408	121000	310990133	1819	1827	1827	1819	132
404	20250408	120900	310749609	1828	1828	1828	1828	3
405	20250408	120800	310744125	1829	1829	1829	1829	3
406	20250408	120700	310738638	1829	1829	1829	1829	0
407	20250408	120600	310738638	1829	1829	1829	1829	0
408	20250408	120500	310738638	1829	1829	1829	1829	0
409	20250408	120400	310738638	1829	1829	1829	1829	0
410	20250408	120300	310738638	1829	1829	1829	1829	0
411	20250408	120200	310738638	1829	1829	1829	1829	2
412	20250408	120100	310734980	1830	1830	1830	1830	0
413	20250408	120000	310734980	1830	1830	1830	1830	0
414	20250408	115900	310734980	1830	1830	1830	1830	0
415	20250408	115800	310734980	1830	1830	1830	1830	0
416	20250408	115700	310734980	1830	1829	1830	1829	150
417	20250408	115600	310460489	1830	1830	1830	1830	500
418	20250408	115500	309545489	1832	1823	1835	1819	1476
419	20250408	115400	306852508	1834	1834	1834	1834	0
420	20250408	115300	306852508	1834	1834	1834	1834	0
421	20250408	115200	306852508	1834	1834	1834	1834	0
422	20250408	115100	306852508	1834	1834	1834	1834	0
423	20250408	115000	306852508	1834	1834	1834	1834	2
424	20250408	114900	306848840	1836	1836	1836	1836	0
425	20250408	114800	306848840	1836	1836	1836	1836	0
426	20250408	114700	306848840	1836	1834	1837	1834	2001
427	20250408	114600	303175072	1836	1816	1836	1812	2663
428	20250408	114500	298316393	1836	1836	1836	1836	2
429	20250408	114400	298312721	1836	1829	1837	1829	1311
430	20250408	114300	295912175	1829	1829	1829	1829	4
431	20250408	114200	295904859	1829	1829	1829	1829	5
432	20250408	114100	295895714	1836	1836	1836	1836	0
433	20250408	114000	295895714	1836	1836	1836	1836	3
434	20250408	113900	295890206	1837	1809	1839	1809	1023
435	20250408	113800	294014188	1820	1811	1839	1803	2765
436	20250408	113700	288951111	1791	1799	1834	1789	6048
437	20250408	113600	277992464	1772	1792	1792	1772	3951
438	20250408	113500	270956574	1791	1799	1800	1790	1876
439	20250408	113400	267593329	1800	1798	1800	1798	60
440	20250408	113300	267485437	1798	1794	1798	1794	814
441	20250408	113200	266024817	1798	1800	1800	1798	1334
442	20250408	113100	263626151	1800	1799	1800	1799	3684
443	20250408	113000	256995001	1798	1811	1811	1792	8138
444	20250408	112900	242322025	1815	1815	1815	1815	0
445	20250408	112800	242322025	1815	1815	1815	1815	2
446	20250408	112700	242318395	1815	1815	1815	1815	1
447	20250408	112600	242316580	1815	1815	1815	1815	17
448	20250408	112500	242285725	1815	1815	1815	1815	2
449	20250408	112400	242282095	1815	1815	1816	1815	17
450	20250408	112300	242251239	1815	1813	1815	1813	3773
451	20250408	112200	235406391	1814	1814	1814	1814	0
452	20250408	112100	235406391	1814	1814	1814	1814	3
453	20250408	112000	235400949	1814	1814	1814	1814	2
454	20250408	111900	235397321	1814	1814	1814	1814	2
455	20250408	111800	235393693	1814	1814	1814	1814	2
456	20250408	111700	235390065	1814	1814	1814	1814	307
457	20250408	111600	234833167	1814	1814	1814	1814	552
458	20250408	111500	233831839	1814	1814	1814	1814	0
459	20250408	111400	233831839	1814	1814	1814	1814	2
460	20250408	111300	233828211	1814	1814	1814	1814	4
461	20250408	111200	233820955	1814	1814	1814	1814	32
462	20250408	111100	233762907	1814	1814	1814	1814	2
463	20250408	111000	233759279	1814	1814	1814	1814	6
464	20250408	110900	233748395	1809	1814	1814	1809	5687
465	20250408	110800	223454156	1814	1810	1814	1810	1802
466	20250408	110700	220192528	1814	1814	1814	1814	75
467	20250408	110600	220056478	1809	1814	1814	1808	1797
468	20250408	110500	216804665	1814	1814	1814	1814	0
469	20250408	110400	216804665	1814	1814	1814	1814	3
470	20250408	110300	216799223	1814	1814	1814	1814	2
471	20250408	110200	216795595	1814	1814	1814	1814	6
472	20250408	110100	216784711	1813	1814	1814	1813	349
473	20250408	110000	216151628	1814	1816	1816	1814	163
474	20250408	105900	215855934	1816	1816	1816	1816	2
475	20250408	105800	215852302	1816	1816	1816	1816	0
476	20250408	105700	215852302	1816	1816	1816	1816	4
477	20250408	105600	215845038	1816	1816	1816	1816	0
478	20250408	105500	215845038	1816	1816	1816	1816	100
479	20250408	105400	215663438	1816	1816	1816	1816	2
480	20250408	105300	215659806	1816	1815	1816	1815	103
481	20250408	105200	215472786	1816	1811	1816	1811	947
482	20250408	105100	213757764	1811	1811	1811	1811	264
483	20250408	105000	213279660	1810	1816	1817	1810	1215
484	20250408	104900	211080201	1818	1821	1821	1810	1517
485	20250408	104800	208333867	1821	1808	1824	1808	69
486	20250408	104700	208208527	1826	1829	1829	1808	1010
487	20250408	104600	206380047	1829	1831	1831	1811	1006
488	20250408	104500	204556992	1831	1825	1832	1825	521
489	20250408	104400	203606028	1833	1831	1833	1830	709
490	20250408	104300	202307605	1833	1833	1833	1833	2
491	20250408	104200	202303939	1833	1833	1833	1833	2
492	20250408	104100	202300273	1833	1833	1833	1833	2
493	20250408	104000	202296607	1834	1829	1834	1829	3000
494	20250408	103900	196806560	1830	1824	1830	1824	5015
495	20250408	103800	187639349	1825	1812	1825	1812	5062
496	20250408	103700	178435757	1812	1812	1812	1812	442
497	20250408	103600	177634853	1812	1811	1812	1811	253
498	20250408	103500	177176468	1815	1815	1815	1815	2
499	20250408	103400	177172838	1815	1815	1815	1815	5
500	20250408	103300	177163763	1815	1815	1815	1815	3
501	20250408	103200	177158318	1815	1815	1815	1815	7
502	20250408	103100	177145613	1815	1815	1815	1811	122
503	20250408	103000	176924615	1816	1816	1816	1816	3
504	20250408	102900	176919167	1816	1815	1816	1815	624
505	20250408	102800	175786600	1816	1816	1816	1816	5
506	20250408	102700	175777520	1816	1815	1816	1815	165
507	20250408	102600	175478040	1815	1811	1815	1811	1917
508	20250408	102500	172001887	1811	1813	1813	1811	108
509	20250408	102400	171806283	1813	1810	1813	1810	1392
510	20250408	102300	169285519	1810	1809	1810	1808	350
511	20250408	102200	168652370	1811	1811	1811	1811	5
512	20250408	102100	168643315	1811	1811	1811	1811	4
513	20250408	102000	168636071	1811	1811	1811	1811	0
514	20250408	101900	168636071	1811	1815	1815	1810	768
515	20250408	101800	167245804	1815	1811	1815	1811	501
516	20250408	101700	166338489	1815	1811	1815	1811	594
517	20250408	101600	165262601	1811	1815	1815	1811	9
518	20250408	101500	165246294	1815	1814	1815	1814	15
519	20250408	101400	165219083	1815	1814	1815	1814	737
520	20250408	101300	163882162	1815	1809	1815	1808	2091
521	20250408	101200	160092166	1811	1815	1815	1810	378
522	20250408	101100	159407740	1815	1812	1815	1812	123
523	20250408	101000	159184855	1815	1814	1815	1811	509
524	20250408	100900	158261524	1811	1815	1815	1811	8
525	20250408	100800	158247011	1815	1815	1815	1815	0
526	20250408	100700	158247011	1815	1814	1815	1810	1760
527	20250408	100600	155060183	1815	1815	1815	1815	1080
528	20250408	100500	153099983	1815	1813	1815	1813	661
529	20250408	100400	151900540	1815	1815	1815	1815	3
530	20250408	100300	151895095	1815	1815	1815	1815	6
531	20250408	100200	151884205	1815	1815	1815	1815	630
532	20250408	100100	150740755	1815	1813	1815	1811	728
533	20250408	100000	149421549	1814	1817	1817	1814	2607
534	20250408	095900	144689834	1817	1815	1817	1815	111
535	20250408	095800	144488347	1812	1811	1812	1811	1667
536	20250408	095700	141467843	1817	1818	1820	1813	2325
537	20250408	095600	137245665	1818	1820	1820	1818	248
538	20250408	095500	136794587	1820	1820	1820	1820	3
539	20250408	095400	136789127	1820	1820	1820	1818	78
540	20250408	095300	136647315	1820	1820	1820	1820	3
541	20250408	095200	136641855	1820	1820	1820	1820	504
542	20250408	095100	135724575	1820	1818	1820	1818	1007
543	20250408	095000	133892926	1817	1822	1822	1817	1958
544	20250408	094900	130331430	1823	1823	1823	1823	2
545	20250408	094800	130327784	1823	1823	1823	1823	2
546	20250408	094700	130324138	1824	1824	1824	1824	115
547	20250408	094600	130114378	1824	1824	1824	1824	85
548	20250408	094500	129959338	1824	1824	1825	1824	116
549	20250408	094400	129747752	1824	1825	1825	1824	3538
550	20250408	094300	123294370	1825	1825	1825	1824	1513
551	20250408	094200	120534645	1825	1825	1825	1825	3
552	20250408	094100	120529170	1825	1825	1825	1825	6
553	20250408	094000	120518220	1825	1825	1825	1825	3115
554	20250408	093900	114833345	1825	1825	1825	1824	134
555	20250408	093800	114588810	1824	1825	1825	1824	3112
556	20250408	093700	108912410	1825	1826	1826	1825	1769
557	20250408	093600	105682231	1826	1826	1826	1826	133
558	20250408	093500	105439373	1826	1826	1826	1826	1740
559	20250408	093400	102262133	1826	1826	1826	1826	1788
560	20250408	093300	98997245	1826	1825	1826	1825	150
561	20250408	093200	98723480	1825	1825	1825	1825	5
562	20250408	093100	98714355	1826	1825	1826	1825	391
563	20250408	093000	98000709	1825	1825	1825	1825	10
564	20250408	092900	97982459	1826	1826	1826	1826	110
565	20250408	092800	97781599	1826	1827	1827	1826	35
566	20250408	092700	97717684	1819	1827	1827	1818	173
567	20250408	092600	97403007	1827	1826	1827	1826	1202
568	20250408	092500	95207563	1827	1820	1827	1818	1657
569	20250408	092400	92193458	1828	1828	1828	1828	7
570	20250408	092300	92180662	1828	1828	1828	1828	206
571	20250408	092200	91804094	1828	1828	1828	1828	3
572	20250408	092100	91798610	1828	1828	1829	1828	27
573	20250408	092000	91749250	1828	1820	1829	1820	695
574	20250408	091900	90481858	1830	1830	1830	1830	2
575	20250408	091800	90478198	1830	1830	1830	1830	7
576	20250408	091700	90465388	1820	1832	1832	1820	899
577	20250408	091600	88828376	1833	1825	1833	1824	1940
578	20250408	091500	85288088	1834	1825	1835	1825	2932
579	20250408	091400	79937150	1836	1836	1836	1835	55
580	20250408	091300	79836220	1825	1827	1837	1825	909
581	20250408	091200	78176607	1839	1829	1841	1828	1879
582	20250408	091100	74741448	1829	1830	1841	1829	2220
583	20250408	091000	70679026	1842	1827	1843	1827	140
584	20250408	090900	70422192	1844	1842	1845	1839	6509
585	20250408	090800	58431509	1840	1839	1843	1839	5075
586	20250408	090700	49086607	1841	1841	1841	1841	14
587	20250408	090600	49060833	1840	1828	1842	1825	5174
588	20250408	090500	39555311	1830	1840	1844	1829	3122
589	20250408	090400	33817952	1845	1844	1845	1844	9034
590	20250408	090300	17156581	1844	1841	1844	1841	4023
591	20250408	090200	9745053	1841	1840	1841	1840	994
592	20250408	090100	7915101	1843	1842	1843	1841	4117
593	20250408	090000	331568	1824	1845	1845	1824	180