KissMeData/033310/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185900	101042228	1696	1696	1696	1696	1205
3	20250407	185800	101042228	1696	1696	1696	1696	0
4	20250407	185700	101042228	1696	1696	1696	1696	0
5	20250407	185600	101042228	1696	1696	1696	1696	0
6	20250407	185500	101042228	1696	1696	1696	1696	0
7	20250407	185400	101042228	1696	1696	1696	1696	0
8	20250407	185300	101042228	1696	1696	1696	1696	0
9	20250407	185200	101042228	1696	1696	1696	1696	0
10	20250407	185100	101042228	1696	1696	1696	1696	0
11	20250407	185000	101042228	1696	1696	1696	1696	0
12	20250407	184900	101042228	1696	1696	1696	1696	0
13	20250407	184800	101042228	1696	1696	1696	1696	0
14	20250407	184700	101042228	1696	1696	1696	1696	0
15	20250407	184600	101042228	1696	1696	1696	1696	0
16	20250407	184500	101042228	1696	1696	1696	1696	0
17	20250407	184400	101042228	1696	1696	1696	1696	0
18	20250407	184300	101042228	1696	1696	1696	1696	0
19	20250407	184200	101042228	1696	1696	1696	1696	0
20	20250407	184100	101042228	1696	1696	1696	1696	0
21	20250407	184000	101042228	1696	1696	1696	1696	0
22	20250407	183900	101042228	1696	1696	1696	1696	0
23	20250407	183800	101042228	1696	1696	1696	1696	0
24	20250407	183700	101042228	1696	1696	1696	1696	0
25	20250407	183600	101042228	1696	1696	1696	1696	0
26	20250407	183500	101042228	1696	1696	1696	1696	0
27	20250407	183400	101042228	1696	1696	1696	1696	0
28	20250407	183300	101042228	1696	1696	1696	1696	0
29	20250407	183200	101042228	1696	1696	1696	1696	0
30	20250407	183100	101042228	1696	1696	1696	1696	0
31	20250407	183000	101042228	1696	1696	1696	1696	0
32	20250407	182900	101042228	1696	1696	1696	1696	1205
33	20250407	182800	101042228	1696	1696	1696	1696	0
34	20250407	182700	101042228	1696	1696	1696	1696	0
35	20250407	182600	101042228	1696	1696	1696	1696	0
36	20250407	182500	101042228	1696	1696	1696	1696	0
37	20250407	182400	101042228	1696	1696	1696	1696	0
38	20250407	182300	101042228	1696	1696	1696	1696	0
39	20250407	182200	101042228	1696	1696	1696	1696	0
40	20250407	182100	101042228	1696	1696	1696	1696	0
41	20250407	182000	101042228	1696	1696	1696	1696	0
42	20250407	181900	101042228	1696	1696	1696	1696	0
43	20250407	181800	101042228	1696	1696	1696	1696	0
44	20250407	181700	101042228	1696	1696	1696	1696	0
45	20250407	181600	101042228	1696	1696	1696	1696	0
46	20250407	181500	101042228	1696	1696	1696	1696	0
47	20250407	181400	101042228	1696	1696	1696	1696	0
48	20250407	181300	101042228	1696	1696	1696	1696	0
49	20250407	181200	101042228	1696	1696	1696	1696	0
50	20250407	181100	101042228	1696	1696	1696	1696	0
51	20250407	181000	101042228	1696	1696	1696	1696	0
52	20250407	180900	101042228	1696	1696	1696	1696	0
53	20250407	180800	101042228	1696	1696	1696	1696	0
54	20250407	180700	101042228	1696	1696	1696	1696	0
55	20250407	180600	101042228	1696	1696	1696	1696	0
56	20250407	180500	101042228	1696	1696	1696	1696	0
57	20250407	180400	101042228	1696	1696	1696	1696	0
58	20250407	180300	101042228	1696	1696	1696	1696	0
59	20250407	180200	101042228	1696	1696	1696	1696	0
60	20250407	180100	101042228	1696	1696	1696	1696	0
61	20250407	180000	101042228	1696	1696	1696	1696	0
62	20250407	175900	101042228	1696	1696	1696	1696	1205
63	20250407	175800	101042228	1696	1696	1696	1696	0
64	20250407	175700	101042228	1696	1696	1696	1696	0
65	20250407	175600	101042228	1696	1696	1696	1696	0
66	20250407	175500	101042228	1696	1696	1696	1696	0
67	20250407	175400	101042228	1696	1696	1696	1696	0
68	20250407	175300	101042228	1696	1696	1696	1696	0
69	20250407	175200	101042228	1696	1696	1696	1696	0
70	20250407	175100	101042228	1696	1696	1696	1696	0
71	20250407	175000	101042228	1696	1696	1696	1696	0
72	20250407	174900	101042228	1696	1696	1696	1696	0
73	20250407	174800	101042228	1696	1696	1696	1696	0
74	20250407	174700	101042228	1696	1696	1696	1696	0
75	20250407	174600	101042228	1696	1696	1696	1696	0
76	20250407	174500	101042228	1696	1696	1696	1696	0
77	20250407	174400	101042228	1696	1696	1696	1696	0
78	20250407	174300	101042228	1696	1696	1696	1696	0
79	20250407	174200	101042228	1696	1696	1696	1696	0
80	20250407	174100	101042228	1696	1696	1696	1696	0
81	20250407	174000	101042228	1696	1696	1696	1696	0
82	20250407	173900	101042228	1696	1696	1696	1696	0
83	20250407	173800	101042228	1696	1696	1696	1696	0
84	20250407	173700	101042228	1696	1696	1696	1696	0
85	20250407	173600	101042228	1696	1696	1696	1696	0
86	20250407	173500	101042228	1696	1696	1696	1696	0
87	20250407	173400	101042228	1696	1696	1696	1696	0
88	20250407	173300	101042228	1696	1696	1696	1696	0
89	20250407	173200	101042228	1696	1696	1696	1696	0
90	20250407	173100	101042228	1696	1696	1696	1696	0
91	20250407	173000	101042228	1696	1696	1696	1696	0
92	20250407	172900	101042228	1696	1696	1696	1696	1205
93	20250407	172800	101042228	1696	1696	1696	1696	0
94	20250407	172700	101042228	1696	1696	1696	1696	0
95	20250407	172600	101042228	1696	1696	1696	1696	0
96	20250407	172500	101042228	1696	1696	1696	1696	0
97	20250407	172400	101042228	1696	1696	1696	1696	0
98	20250407	172300	101042228	1696	1696	1696	1696	0
99	20250407	172200	101042228	1696	1696	1696	1696	0
100	20250407	172100	101042228	1696	1696	1696	1696	0
101	20250407	172000	101042228	1696	1696	1696	1696	0
102	20250407	171900	101042228	1696	1696	1696	1696	0
103	20250407	171800	101042228	1696	1696	1696	1696	0
104	20250407	171700	101042228	1696	1696	1696	1696	0
105	20250407	171600	101042228	1696	1696	1696	1696	0
106	20250407	171500	101042228	1696	1696	1696	1696	0
107	20250407	171400	101042228	1696	1696	1696	1696	0
108	20250407	171300	101042228	1696	1696	1696	1696	0
109	20250407	171200	101042228	1696	1696	1696	1696	0
110	20250407	171100	101042228	1696	1696	1696	1696	0
111	20250407	171000	101042228	1696	1696	1696	1696	0
112	20250407	170900	101042228	1696	1696	1696	1696	0
113	20250407	170800	101042228	1696	1696	1696	1696	0
114	20250407	170700	101042228	1696	1696	1696	1696	0
115	20250407	170600	101042228	1696	1696	1696	1696	0
116	20250407	170500	101042228	1696	1696	1696	1696	0
117	20250407	170400	101042228	1696	1696	1696	1696	0
118	20250407	170300	101042228	1696	1696	1696	1696	0
119	20250407	170200	101042228	1696	1696	1696	1696	0
120	20250407	170100	101042228	1696	1696	1696	1696	0
121	20250407	170000	101042228	1696	1696	1696	1696	0
122	20250407	165900	101042228	1696	1696	1696	1696	1205
123	20250407	165800	101042228	1696	1696	1696	1696	0
124	20250407	165700	101042228	1696	1696	1696	1696	0
125	20250407	165600	101042228	1696	1696	1696	1696	0
126	20250407	165500	101042228	1696	1696	1696	1696	0
127	20250407	165400	101042228	1696	1696	1696	1696	0
128	20250407	165300	101042228	1696	1696	1696	1696	0
129	20250407	165200	101042228	1696	1696	1696	1696	0
130	20250407	165100	101042228	1696	1696	1696	1696	0
131	20250407	165000	101042228	1696	1696	1696	1696	0
132	20250407	164900	101042228	1696	1696	1696	1696	0
133	20250407	164800	101042228	1696	1696	1696	1696	0
134	20250407	164700	101042228	1696	1696	1696	1696	0
135	20250407	164600	101042228	1696	1696	1696	1696	0
136	20250407	164500	101042228	1696	1696	1696	1696	0
137	20250407	164400	101042228	1696	1696	1696	1696	0
138	20250407	164300	101042228	1696	1696	1696	1696	0
139	20250407	164200	101042228	1696	1696	1696	1696	0
140	20250407	164100	101042228	1696	1696	1696	1696	0
141	20250407	164000	101042228	1696	1696	1696	1696	0
142	20250407	163900	101042228	1696	1696	1696	1696	0
143	20250407	163800	101042228	1696	1696	1696	1696	0
144	20250407	163700	101042228	1696	1696	1696	1696	0
145	20250407	163600	101042228	1696	1696	1696	1696	0
146	20250407	163500	101042228	1696	1696	1696	1696	0
147	20250407	163400	101042228	1696	1696	1696	1696	0
148	20250407	163300	101042228	1696	1696	1696	1696	0
149	20250407	163200	101042228	1696	1696	1696	1696	0
150	20250407	163100	101042228	1696	1696	1696	1696	0
151	20250407	163000	101042228	1696	1696	1696	1696	0
152	20250407	162900	101042228	1696	1696	1696	1696	1205
153	20250407	162800	101042228	1696	1696	1696	1696	0
154	20250407	162700	101042228	1696	1696	1696	1696	0
155	20250407	162600	101042228	1696	1696	1696	1696	0
156	20250407	162500	101042228	1696	1696	1696	1696	0
157	20250407	162400	101042228	1696	1696	1696	1696	0
158	20250407	162300	101042228	1696	1696	1696	1696	0
159	20250407	162200	101042228	1696	1696	1696	1696	0
160	20250407	162100	101042228	1696	1696	1696	1696	0
161	20250407	162000	101042228	1696	1696	1696	1696	0
162	20250407	161900	101042228	1696	1696	1696	1696	0
163	20250407	161800	101042228	1696	1696	1696	1696	0
164	20250407	161700	101042228	1696	1696	1696	1696	0
165	20250407	161600	101042228	1696	1696	1696	1696	0
166	20250407	161500	101042228	1696	1696	1696	1696	0
167	20250407	161400	101042228	1696	1696	1696	1696	0
168	20250407	161300	101042228	1696	1696	1696	1696	0
169	20250407	161200	101042228	1696	1696	1696	1696	0
170	20250407	161100	101042228	1696	1696	1696	1696	0
171	20250407	161000	101042228	1696	1696	1696	1696	0
172	20250407	160900	101042228	1696	1696	1696	1696	0
173	20250407	160800	101042228	1696	1696	1696	1696	0
174	20250407	160700	101042228	1696	1696	1696	1696	0
175	20250407	160600	101042228	1696	1696	1696	1696	0
176	20250407	160500	101042228	1696	1696	1696	1696	0
177	20250407	160400	101042228	1696	1696	1696	1696	0
178	20250407	160300	101042228	1696	1696	1696	1696	0
179	20250407	160200	101042228	1696	1696	1696	1696	0
180	20250407	160100	101042228	1696	1696	1696	1696	0
181	20250407	160000	101042228	1696	1696	1696	1696	0
182	20250407	155900	101042228	1696	1696	1696	1696	1205
183	20250407	155800	101042228	1696	1696	1696	1696	0
184	20250407	155700	101042228	1696	1696	1696	1696	0
185	20250407	155600	101042228	1696	1696	1696	1696	0
186	20250407	155500	101042228	1696	1696	1696	1696	0
187	20250407	155400	101042228	1696	1696	1696	1696	0
188	20250407	155300	101042228	1696	1696	1696	1696	0
189	20250407	155200	101042228	1696	1696	1696	1696	0
190	20250407	155100	101042228	1696	1696	1696	1696	0
191	20250407	155000	101042228	1696	1696	1696	1696	0
192	20250407	154900	101042228	1696	1696	1696	1696	0
193	20250407	154800	101042228	1696	1696	1696	1696	0
194	20250407	154700	101042228	1696	1696	1696	1696	0
195	20250407	154600	101042228	1696	1696	1696	1696	0
196	20250407	154500	101042228	1696	1696	1696	1696	0
197	20250407	154400	101042228	1696	1696	1696	1696	0
198	20250407	154300	101042228	1696	1696	1696	1696	0
199	20250407	154200	101042228	1696	1696	1696	1696	0
200	20250407	154100	101042228	1696	1696	1696	1696	0
201	20250407	154000	101042228	1696	1696	1696	1696	0
202	20250407	153900	101042228	1696	1696	1696	1696	0
203	20250407	153800	101042228	1696	1696	1696	1696	0
204	20250407	153700	101042228	1696	1696	1696	1696	0
205	20250407	153600	101042228	1696	1696	1696	1696	0
206	20250407	153500	101042228	1696	1696	1696	1696	0
207	20250407	153400	101042228	1696	1696	1696	1696	0
208	20250407	153300	101042228	1696	1696	1696	1696	0
209	20250407	153200	101042228	1696	1696	1696	1696	0
210	20250407	153100	101042228	1696	1696	1696	1696	0
211	20250407	153000	101042228	1696	1696	1696	1696	1205
212	20250407	152900	98998548	1697	1697	1697	1697	0
213	20250407	152800	98998548	1697	1697	1697	1697	0
214	20250407	152700	98998548	1697	1697	1697	1697	0
215	20250407	152600	98998548	1697	1697	1697	1697	0
216	20250407	152500	98998548	1697	1697	1697	1697	0
217	20250407	152400	98998548	1697	1697	1697	1697	0
218	20250407	152300	98998548	1697	1697	1697	1697	0
219	20250407	152200	98998548	1697	1697	1697	1697	0
220	20250407	152100	98998548	1697	1697	1697	1697	0
221	20250407	152000	98998548	1697	1697	1697	1697	0
222	20250407	151900	98998548	1697	1689	1697	1689	410
223	20250407	151800	98305541	1689	1689	1689	1688	55
224	20250407	151700	98212690	1680	1674	1680	1674	100
225	20250407	151600	98044822	1674	1667	1674	1667	1587
226	20250407	151500	95398592	1675	1674	1675	1674	100
227	20250407	151400	95231121	1674	1674	1674	1674	2
228	20250407	151300	95227773	1674	1674	1674	1674	0
229	20250407	151200	95227773	1674	1674	1674	1674	0
230	20250407	151100	95227773	1674	1674	1674	1674	23
231	20250407	151000	95189271	1674	1674	1674	1674	0
232	20250407	150900	95189271	1674	1674	1674	1674	0
233	20250407	150800	95189271	1674	1674	1674	1674	2
234	20250407	150700	95185923	1667	1669	1669	1667	2022
235	20250407	150600	91815219	1673	1673	1673	1673	0
236	20250407	150500	91815219	1673	1673	1673	1673	0
237	20250407	150400	91815219	1673	1673	1673	1673	0
238	20250407	150300	91815219	1673	1673	1673	1673	0
239	20250407	150200	91815219	1673	1673	1673	1673	0
240	20250407	150100	91815219	1673	1673	1673	1673	0
241	20250407	150000	91815219	1673	1673	1673	1673	0
242	20250407	145900	91815219	1673	1675	1675	1673	31
243	20250407	145800	91763344	1676	1676	1676	1676	0
244	20250407	145700	91763344	1676	1676	1676	1676	0
245	20250407	145600	91763344	1676	1676	1676	1676	0
246	20250407	145500	91763344	1676	1676	1676	1676	50
247	20250407	145400	91679544	1678	1678	1678	1678	0
248	20250407	145300	91679544	1678	1678	1678	1678	0
249	20250407	145200	91679544	1678	1678	1678	1678	0
250	20250407	145100	91679544	1678	1678	1678	1678	0
251	20250407	145000	91679544	1678	1678	1678	1678	0
252	20250407	144900	91679544	1678	1678	1678	1678	0
253	20250407	144800	91679544	1678	1678	1678	1678	0
254	20250407	144700	91679544	1678	1678	1678	1678	0
255	20250407	144600	91679544	1678	1678	1678	1678	0
256	20250407	144500	91679544	1678	1678	1678	1678	0
257	20250407	144400	91679544	1678	1678	1678	1678	0
258	20250407	144300	91679544	1678	1678	1678	1678	0
259	20250407	144200	91679544	1678	1678	1678	1678	0
260	20250407	144100	91679544	1678	1678	1678	1678	0
261	20250407	144000	91679544	1678	1678	1678	1678	0
262	20250407	143900	91679544	1678	1678	1678	1678	0
263	20250407	143800	91679544	1678	1678	1678	1678	0
264	20250407	143700	91679544	1678	1678	1678	1678	0
265	20250407	143600	91679544	1678	1678	1678	1678	2
266	20250407	143500	91676188	1678	1678	1678	1678	0
267	20250407	143400	91676188	1678	1678	1678	1678	0
268	20250407	143300	91676188	1678	1678	1678	1678	2
269	20250407	143200	91672832	1665	1665	1665	1665	0
270	20250407	143100	91672832	1665	1665	1665	1665	0
271	20250407	143000	91672832	1665	1666	1678	1665	471
272	20250407	142900	90888271	1667	1667	1667	1667	5
273	20250407	142800	90879936	1667	1669	1669	1667	2333
274	20250407	142700	86990668	1673	1673	1673	1673	0
275	20250407	142600	86990668	1673	1673	1673	1673	0
276	20250407	142500	86990668	1673	1672	1673	1672	553
277	20250407	142400	86065524	1673	1673	1673	1673	0
278	20250407	142300	86065524	1673	1673	1673	1673	0
279	20250407	142200	86065524	1673	1673	1673	1673	0
280	20250407	142100	86065524	1673	1673	1673	1673	0
281	20250407	142000	86065524	1673	1673	1673	1673	0
282	20250407	141900	86065524	1673	1673	1673	1673	0
283	20250407	141800	86065524	1673	1673	1673	1673	0
284	20250407	141700	86065524	1673	1673	1673	1673	0
285	20250407	141600	86065524	1673	1673	1673	1673	0
286	20250407	141500	86065524	1673	1673	1673	1673	0
287	20250407	141400	86065524	1673	1673	1673	1673	0
288	20250407	141300	86065524	1673	1673	1673	1673	0
289	20250407	141200	86065524	1673	1672	1673	1672	50
290	20250407	141100	85981908	1673	1672	1673	1672	140
291	20250407	141000	85747815	1672	1672	1672	1672	253
292	20250407	140900	85324799	1672	1672	1672	1672	1
293	20250407	140800	85323127	1673	1673	1673	1673	0
294	20250407	140700	85323127	1673	1673	1673	1673	0
295	20250407	140600	85323127	1673	1673	1673	1673	0
296	20250407	140500	85323127	1673	1673	1673	1673	0
297	20250407	140400	85323127	1673	1673	1673	1673	0
298	20250407	140300	85323127	1673	1673	1673	1673	0
299	20250407	140200	85323127	1673	1673	1673	1673	0
300	20250407	140100	85323127	1673	1673	1673	1673	0
301	20250407	140000	85323127	1673	1673	1673	1673	0
302	20250407	135900	85323127	1673	1673	1673	1673	0
303	20250407	135800	85323127	1673	1673	1673	1673	0
304	20250407	135700	85323127	1673	1673	1673	1673	0
305	20250407	135600	85323127	1673	1673	1673	1673	0
306	20250407	135500	85323127	1673	1673	1673	1673	0
307	20250407	135400	85323127	1673	1673	1673	1673	0
308	20250407	135300	85323127	1673	1673	1673	1673	0
309	20250407	135200	85323127	1673	1673	1673	1673	0
310	20250407	135100	85323127	1673	1673	1673	1673	0
311	20250407	135000	85323127	1673	1673	1673	1673	0
312	20250407	134900	85323127	1673	1673	1673	1673	0
313	20250407	134800	85323127	1673	1673	1673	1673	0
314	20250407	134700	85323127	1673	1670	1673	1670	2500
315	20250407	134600	81141569	1670	1670	1670	1670	0
316	20250407	134500	81141569	1670	1670	1670	1670	2
317	20250407	134400	81138229	1668	1668	1668	1668	0
318	20250407	134300	81138229	1668	1668	1668	1668	0
319	20250407	134200	81138229	1668	1668	1668	1668	10
320	20250407	134100	81121549	1669	1669	1669	1669	10
321	20250407	134000	81104859	1670	1670	1670	1670	30
322	20250407	133900	81054759	1672	1672	1672	1672	0
323	20250407	133800	81054759	1672	1672	1672	1672	2
324	20250407	133700	81051415	1667	1667	1667	1667	0
325	20250407	133600	81051415	1667	1667	1667	1667	0
326	20250407	133500	81051415	1667	1672	1672	1667	110
327	20250407	133400	80867978	1670	1670	1670	1670	0
328	20250407	133300	80867978	1670	1670	1670	1670	0
329	20250407	133200	80867978	1670	1670	1670	1670	96
330	20250407	133100	80707658	1670	1670	1670	1670	5
331	20250407	133000	80699308	1667	1667	1667	1667	0
332	20250407	132900	80699308	1667	1667	1667	1667	0
333	20250407	132800	80699308	1667	1667	1667	1667	0
334	20250407	132700	80699308	1667	1667	1667	1667	100
335	20250407	132600	80532608	1667	1667	1667	1667	0
336	20250407	132500	80532608	1667	1667	1667	1667	0
337	20250407	132400	80532608	1667	1667	1667	1667	0
338	20250407	132300	80532608	1667	1667	1667	1667	0
339	20250407	132200	80532608	1667	1667	1667	1667	0
340	20250407	132100	80532608	1667	1667	1667	1667	0
341	20250407	132000	80532608	1667	1667	1667	1667	0
342	20250407	131900	80532608	1667	1672	1672	1667	252
343	20250407	131800	80112274	1672	1672	1672	1672	0
344	20250407	131700	80112274	1672	1672	1672	1672	78
345	20250407	131600	79981858	1672	1672	1672	1672	1000
346	20250407	131500	78309858	1672	1672	1672	1672	500
347	20250407	131400	77473858	1672	1672	1672	1672	0
348	20250407	131300	77473858	1672	1672	1672	1672	0
349	20250407	131200	77473858	1672	1672	1672	1672	0
350	20250407	131100	77473858	1672	1672	1672	1672	0
351	20250407	131000	77473858	1672	1672	1672	1672	0
352	20250407	130900	77473858	1672	1672	1672	1672	0
353	20250407	130800	77473858	1672	1670	1672	1670	425
354	20250407	130700	76763908	1672	1672	1672	1672	0
355	20250407	130600	76763908	1672	1672	1672	1672	0
356	20250407	130500	76763908	1672	1672	1672	1672	0
357	20250407	130400	76763908	1672	1672	1672	1672	0
358	20250407	130300	76763908	1672	1672	1672	1672	0
359	20250407	130200	76763908	1672	1672	1672	1672	1
360	20250407	130100	76762236	1673	1673	1673	1673	0
361	20250407	130000	76762236	1673	1673	1673	1673	0
362	20250407	125900	76762236	1673	1673	1673	1673	0
363	20250407	125800	76762236	1673	1673	1673	1673	0
364	20250407	125700	76762236	1673	1673	1673	1673	0
365	20250407	125600	76762236	1673	1673	1673	1673	0
366	20250407	125500	76762236	1673	1673	1673	1673	0
367	20250407	125400	76762236	1673	1673	1673	1673	0
368	20250407	125300	76762236	1673	1673	1673	1673	0
369	20250407	125200	76762236	1673	1673	1673	1673	0
370	20250407	125100	76762236	1673	1673	1673	1673	0
371	20250407	125000	76762236	1673	1673	1673	1673	0
372	20250407	124900	76762236	1673	1673	1673	1673	0
373	20250407	124800	76762236	1673	1673	1673	1673	0
374	20250407	124700	76762236	1673	1673	1673	1673	0
375	20250407	124600	76762236	1673	1673	1673	1673	0
376	20250407	124500	76762236	1673	1666	1673	1666	300
377	20250407	124400	76261490	1666	1666	1666	1666	0
378	20250407	124300	76261490	1666	1666	1666	1666	0
379	20250407	124200	76261490	1666	1666	1666	1666	0
380	20250407	124100	76261490	1666	1666	1666	1666	12
381	20250407	124000	76241498	1663	1663	1663	1663	0
382	20250407	123900	76241498	1663	1663	1663	1663	0
383	20250407	123800	76241498	1663	1663	1663	1663	100
384	20250407	123700	76075198	1666	1666	1666	1666	0
385	20250407	123600	76075198	1666	1666	1666	1666	200
386	20250407	123500	75741998	1664	1664	1664	1664	0
387	20250407	123400	75741998	1664	1664	1664	1664	321
388	20250407	123300	75207854	1666	1666	1666	1666	0
389	20250407	123200	75207854	1666	1666	1666	1666	0
390	20250407	123100	75207854	1666	1666	1666	1666	0
391	20250407	123000	75207854	1666	1666	1666	1666	1
392	20250407	122900	75206188	1665	1665	1665	1665	15
393	20250407	122800	75181213	1669	1669	1669	1669	3
394	20250407	122700	75176206	1670	1670	1670	1670	0
395	20250407	122600	75176206	1670	1669	1670	1669	10
396	20250407	122500	75159512	1670	1670	1670	1670	0
397	20250407	122400	75159512	1670	1670	1670	1670	0
398	20250407	122300	75159512	1670	1670	1670	1670	0
399	20250407	122200	75159512	1670	1670	1670	1670	0
400	20250407	122100	75159512	1670	1670	1670	1670	0
401	20250407	122000	75159512	1670	1670	1670	1670	0
402	20250407	121900	75159512	1670	1670	1670	1670	0
403	20250407	121800	75159512	1670	1670	1670	1670	0
404	20250407	121700	75159512	1670	1670	1670	1670	0
405	20250407	121600	75159512	1670	1670	1670	1670	0
406	20250407	121500	75159512	1670	1670	1670	1670	0
407	20250407	121400	75159512	1670	1670	1670	1670	0
408	20250407	121300	75159512	1670	1670	1670	1670	0
409	20250407	121200	75159512	1670	1670	1670	1670	0
410	20250407	121100	75159512	1670	1670	1670	1670	0
411	20250407	121000	75159512	1670	1670	1670	1670	0
412	20250407	120900	75159512	1670	1670	1670	1670	0
413	20250407	120800	75159512	1670	1670	1670	1670	0
414	20250407	120700	75159512	1670	1670	1670	1670	0
415	20250407	120600	75159512	1670	1670	1670	1670	0
416	20250407	120500	75159512	1670	1670	1670	1670	0
417	20250407	120400	75159512	1670	1670	1670	1670	1
418	20250407	120300	75157842	1670	1670	1670	1670	1
419	20250407	120200	75156172	1670	1670	1670	1670	0
420	20250407	120100	75156172	1670	1670	1670	1670	0
421	20250407	120000	75156172	1670	1670	1670	1670	0
422	20250407	115900	75156172	1670	1670	1670	1670	0
423	20250407	115800	75156172	1670	1670	1670	1670	0
424	20250407	115700	75156172	1670	1670	1670	1670	0
425	20250407	115600	75156172	1670	1670	1670	1670	6
426	20250407	115500	75146152	1672	1672	1672	1672	0
427	20250407	115400	75146152	1672	1672	1672	1672	0
428	20250407	115300	75146152	1672	1672	1672	1672	30
429	20250407	115200	75095992	1672	1672	1672	1672	0
430	20250407	115100	75095992	1672	1672	1672	1672	0
431	20250407	115000	75095992	1672	1672	1672	1672	0
432	20250407	114900	75095992	1672	1672	1672	1672	0
433	20250407	114800	75095992	1672	1672	1672	1672	0
434	20250407	114700	75095992	1672	1672	1672	1672	0
435	20250407	114600	75095992	1672	1672	1672	1672	0
436	20250407	114500	75095992	1672	1672	1672	1672	200
437	20250407	114400	74761592	1672	1672	1672	1672	0
438	20250407	114300	74761592	1672	1672	1672	1672	0
439	20250407	114200	74761592	1672	1672	1672	1672	1
440	20250407	114100	74759920	1672	1672	1672	1672	1
441	20250407	114000	74758248	1672	1672	1672	1672	0
442	20250407	113900	74758248	1672	1672	1672	1672	0
443	20250407	113800	74758248	1672	1672	1672	1672	0
444	20250407	113700	74758248	1672	1672	1672	1672	0
445	20250407	113600	74758248	1672	1672	1672	1672	0
446	20250407	113500	74758248	1672	1672	1672	1672	0
447	20250407	113400	74758248	1672	1672	1672	1672	0
448	20250407	113300	74758248	1672	1672	1672	1672	0
449	20250407	113200	74758248	1672	1672	1672	1672	0
450	20250407	113100	74758248	1672	1672	1672	1672	0
451	20250407	113000	74758248	1672	1672	1672	1672	0
452	20250407	112900	74758248	1672	1672	1672	1672	0
453	20250407	112800	74758248	1672	1672	1672	1672	0
454	20250407	112700	74758248	1672	1672	1672	1672	0
455	20250407	112600	74758248	1672	1672	1672	1672	0
456	20250407	112500	74758248	1672	1672	1672	1672	0
457	20250407	112400	74758248	1672	1672	1672	1672	0
458	20250407	112300	74758248	1672	1672	1672	1672	0
459	20250407	112200	74758248	1672	1672	1672	1672	0
460	20250407	112100	74758248	1672	1672	1672	1672	0
461	20250407	112000	74758248	1672	1672	1672	1672	0
462	20250407	111900	74758248	1672	1672	1672	1672	0
463	20250407	111800	74758248	1672	1672	1672	1672	0
464	20250407	111700	74758248	1672	1672	1672	1672	50
465	20250407	111600	74674648	1672	1672	1672	1672	250
466	20250407	111500	74256648	1672	1672	1672	1672	0
467	20250407	111400	74256648	1672	1672	1672	1672	0
468	20250407	111300	74256648	1672	1672	1672	1672	0
469	20250407	111200	74256648	1672	1672	1672	1672	0
470	20250407	111100	74256648	1672	1672	1672	1672	0
471	20250407	111000	74256648	1672	1672	1672	1672	294
472	20250407	110900	73765080	1672	1672	1672	1672	1
473	20250407	110800	73763408	1672	1670	1672	1670	95
474	20250407	110700	73604755	1670	1670	1670	1670	0
475	20250407	110600	73604755	1670	1670	1670	1670	0
476	20250407	110500	73604755	1670	1664	1670	1663	1001
477	20250407	110400	71939702	1670	1670	1670	1670	0
478	20250407	110300	71939702	1670	1670	1670	1670	0
479	20250407	110200	71939702	1670	1670	1670	1670	2
480	20250407	110100	71936362	1663	1663	1663	1663	0
481	20250407	110000	71936362	1663	1663	1663	1663	0
482	20250407	105900	71936362	1663	1663	1663	1663	0
483	20250407	105800	71936362	1663	1664	1664	1663	2000
484	20250407	105700	68609839	1668	1668	1668	1668	0
485	20250407	105600	68609839	1668	1668	1668	1668	0
486	20250407	105500	68609839	1668	1668	1668	1668	0
487	20250407	105400	68609839	1668	1668	1668	1668	0
488	20250407	105300	68609839	1668	1668	1668	1668	0
489	20250407	105200	68609839	1668	1668	1668	1668	0
490	20250407	105100	68609839	1668	1668	1668	1668	0
491	20250407	105000	68609839	1668	1668	1668	1668	0
492	20250407	104900	68609839	1668	1668	1668	1668	0
493	20250407	104800	68609839	1668	1668	1668	1668	0
494	20250407	104700	68609839	1668	1668	1668	1668	144
495	20250407	104600	68369647	1668	1668	1668	1668	0
496	20250407	104500	68369647	1668	1668	1668	1668	0
497	20250407	104400	68369647	1668	1668	1668	1668	0
498	20250407	104300	68369647	1668	1663	1669	1663	24
499	20250407	104200	68329624	1668	1668	1668	1668	0
500	20250407	104100	68329624	1668	1668	1668	1668	0
501	20250407	104000	68329624	1668	1668	1668	1668	2170
502	20250407	103900	64710064	1661	1661	1661	1661	0
503	20250407	103800	64710064	1661	1661	1661	1661	0
504	20250407	103700	64710064	1661	1661	1661	1661	0
505	20250407	103600	64710064	1661	1661	1661	1661	398
506	20250407	103500	64048986	1660	1660	1660	1660	300
507	20250407	103400	63550986	1660	1668	1668	1660	448
508	20250407	103300	62807298	1660	1660	1660	1660	0
509	20250407	103200	62807298	1660	1660	1660	1660	0
510	20250407	103100	62807298	1660	1660	1660	1660	300
511	20250407	103000	62309298	1660	1660	1660	1660	0
512	20250407	102900	62309298	1660	1660	1660	1660	0
513	20250407	102800	62309298	1660	1660	1660	1660	0
514	20250407	102700	62309298	1660	1660	1660	1660	0
515	20250407	102600	62309298	1660	1660	1660	1660	0
516	20250407	102500	62309298	1660	1660	1660	1660	0
517	20250407	102400	62309298	1660	1660	1660	1660	0
518	20250407	102300	62309298	1660	1660	1660	1660	0
519	20250407	102200	62309298	1660	1660	1660	1660	100
520	20250407	102100	62143298	1670	1670	1670	1670	0
521	20250407	102000	62143298	1670	1670	1670	1670	0
522	20250407	101900	62143298	1670	1670	1670	1670	0
523	20250407	101800	62143298	1670	1673	1673	1665	5449
524	20250407	101700	53043470	1676	1676	1676	1676	2
525	20250407	101600	53040118	1675	1675	1675	1675	1
526	20250407	101500	53038443	1670	1670	1670	1670	0
527	20250407	101400	53038443	1670	1659	1670	1659	2816
528	20250407	101300	48341049	1661	1660	1661	1660	120
529	20250407	101200	48141789	1610	1670	1702	1610	9289
530	20250407	101100	32896415	1704	1704	1704	1704	0
531	20250407	101000	32896415	1704	1704	1704	1704	0
532	20250407	100900	32896415	1704	1704	1704	1704	0
533	20250407	100800	32896415	1704	1704	1704	1704	0
534	20250407	100700	32896415	1704	1704	1704	1704	0
535	20250407	100600	32896415	1704	1704	1704	1704	0
536	20250407	100500	32896415	1704	1704	1704	1704	0
537	20250407	100400	32896415	1704	1704	1704	1704	0
538	20250407	100300	32896415	1704	1704	1704	1671	503
539	20250407	100200	32055803	1671	1671	1671	1671	0
540	20250407	100100	32055803	1671	1671	1671	1671	1829
541	20250407	100000	28999544	1671	1671	1671	1671	1
542	20250407	095900	28997873	1671	1671	1671	1671	0
543	20250407	095800	28997873	1671	1671	1671	1671	0
544	20250407	095700	28997873	1671	1671	1671	1671	3
545	20250407	095600	28992860	1671	1671	1671	1671	0
546	20250407	095500	28992860	1671	1671	1671	1671	0
547	20250407	095400	28992860	1671	1671	1671	1671	1
548	20250407	095300	28991189	1671	1671	1671	1671	635
549	20250407	095200	27930104	1670	1670	1670	1670	0
550	20250407	095100	27930104	1670	1673	1673	1670	159
551	20250407	095000	27664565	1677	1679	1679	1677	6
552	20250407	094900	27654493	1681	1681	1681	1681	1
553	20250407	094800	27652812	1681	1681	1681	1681	0
554	20250407	094700	27652812	1681	1681	1681	1681	31
555	20250407	094600	27600701	1670	1686	1686	1670	10000
556	20250407	094500	10862773	1665	1703	1703	1650	5704
557	20250407	094400	1341752	1703	1703	1703	1703	0
558	20250407	094300	1341752	1703	1703	1703	1703	0
559	20250407	094200	1341752	1703	1703	1703	1703	0
560	20250407	094100	1341752	1703	1703	1703	1703	0
561	20250407	094000	1341752	1703	1703	1703	1703	0
562	20250407	093900	1341752	1703	1703	1703	1703	0
563	20250407	093800	1341752	1703	1703	1703	1703	24
564	20250407	093700	1300880	1720	1720	1720	1720	0
565	20250407	093600	1300880	1720	1720	1720	1720	0
566	20250407	093500	1300880	1720	1720	1720	1720	0
567	20250407	093400	1300880	1720	1720	1720	1720	0
568	20250407	093300	1300880	1720	1720	1720	1720	0
569	20250407	093200	1300880	1720	1720	1720	1720	0
570	20250407	093100	1300880	1720	1720	1720	1720	2
571	20250407	093000	1297440	1702	1702	1702	1702	0
572	20250407	092900	1297440	1702	1702	1702	1702	0
573	20250407	092800	1297440	1702	1702	1702	1702	0
574	20250407	092700	1297440	1702	1702	1702	1702	0
575	20250407	092600	1297440	1702	1702	1702	1702	0
576	20250407	092500	1297440	1702	1702	1702	1702	22
577	20250407	092400	1259996	1702	1702	1702	1702	0
578	20250407	092300	1259996	1702	1702	1702	1702	0
579	20250407	092200	1259996	1702	1702	1702	1702	0
580	20250407	092100	1259996	1702	1702	1702	1702	0
581	20250407	092000	1259996	1702	1702	1702	1702	0
582	20250407	091900	1259996	1702	1702	1702	1702	0
583	20250407	091800	1259996	1702	1702	1702	1702	0
584	20250407	091700	1259996	1702	1702	1702	1702	0
585	20250407	091600	1259996	1702	1702	1702	1702	0
586	20250407	091500	1259996	1702	1702	1702	1702	0
587	20250407	091400	1259996	1702	1717	1717	1702	63
588	20250407	091300	1152738	1717	1717	1717	1717	0
589	20250407	091200	1152738	1717	1717	1717	1717	0
590	20250407	091100	1152738	1717	1717	1717	1717	0
591	20250407	091000	1152738	1717	1717	1717	1717	0
592	20250407	090900	1152738	1717	1717	1717	1717	0
593	20250407	090800	1152738	1717	1717	1717	1717	0
594	20250407	090700	1152738	1717	1717	1717	1717	0
595	20250407	090600	1152738	1717	1717	1717	1717	0
596	20250407	090500	1152738	1717	1717	1717	1717	2
597	20250407	090400	1149304	1720	1720	1720	1720	0
598	20250407	090300	1149304	1720	1720	1720	1720	0
599	20250407	090200	1149304	1720	1720	1720	1720	36
600	20250407	090100	1087384	1720	1720	1720	1720	400
601	20250407	090000	399384	1720	1728	1728	1720	232