KissMeData/042510/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190900	464797716	1850	1850	1850	1850	5868
3	20250408	190800	464797716	1850	1850	1850	1850	0
4	20250408	190700	464797716	1850	1850	1850	1850	0
5	20250408	190600	464797716	1850	1850	1850	1850	0
6	20250408	190500	464797716	1850	1850	1850	1850	0
7	20250408	190400	464797716	1850	1850	1850	1850	0
8	20250408	190300	464797716	1850	1850	1850	1850	0
9	20250408	190200	464797716	1850	1850	1850	1850	0
10	20250408	190100	464797716	1850	1850	1850	1850	0
11	20250408	190000	464797716	1850	1850	1850	1850	0
12	20250408	185900	464797716	1850	1850	1850	1850	0
13	20250408	185800	464797716	1850	1850	1850	1850	0
14	20250408	185700	464797716	1850	1850	1850	1850	0
15	20250408	185600	464797716	1850	1850	1850	1850	0
16	20250408	185500	464797716	1850	1850	1850	1850	0
17	20250408	185400	464797716	1850	1850	1850	1850	0
18	20250408	185300	464797716	1850	1850	1850	1850	0
19	20250408	185200	464797716	1850	1850	1850	1850	0
20	20250408	185100	464797716	1850	1850	1850	1850	0
21	20250408	185000	464797716	1850	1850	1850	1850	0
22	20250408	184900	464797716	1850	1850	1850	1850	0
23	20250408	184800	464797716	1850	1850	1850	1850	0
24	20250408	184700	464797716	1850	1850	1850	1850	0
25	20250408	184600	464797716	1850	1850	1850	1850	0
26	20250408	184500	464797716	1850	1850	1850	1850	0
27	20250408	184400	464797716	1850	1850	1850	1850	0
28	20250408	184300	464797716	1850	1850	1850	1850	0
29	20250408	184200	464797716	1850	1850	1850	1850	0
30	20250408	184100	464797716	1850	1850	1850	1850	0
31	20250408	184000	464797716	1850	1850	1850	1850	0
32	20250408	183900	464797716	1850	1850	1850	1850	5868
33	20250408	183800	464797716	1850	1850	1850	1850	0
34	20250408	183700	464797716	1850	1850	1850	1850	0
35	20250408	183600	464797716	1850	1850	1850	1850	0
36	20250408	183500	464797716	1850	1850	1850	1850	0
37	20250408	183400	464797716	1850	1850	1850	1850	0
38	20250408	183300	464797716	1850	1850	1850	1850	0
39	20250408	183200	464797716	1850	1850	1850	1850	0
40	20250408	183100	464797716	1850	1850	1850	1850	0
41	20250408	183000	464797716	1850	1850	1850	1850	0
42	20250408	182900	464797716	1850	1850	1850	1850	0
43	20250408	182800	464797716	1850	1850	1850	1850	0
44	20250408	182700	464797716	1850	1850	1850	1850	0
45	20250408	182600	464797716	1850	1850	1850	1850	0
46	20250408	182500	464797716	1850	1850	1850	1850	0
47	20250408	182400	464797716	1850	1850	1850	1850	0
48	20250408	182300	464797716	1850	1850	1850	1850	0
49	20250408	182200	464797716	1850	1850	1850	1850	0
50	20250408	182100	464797716	1850	1850	1850	1850	0
51	20250408	182000	464797716	1850	1850	1850	1850	0
52	20250408	181900	464797716	1850	1850	1850	1850	0
53	20250408	181800	464797716	1850	1850	1850	1850	0
54	20250408	181700	464797716	1850	1850	1850	1850	0
55	20250408	181600	464797716	1850	1850	1850	1850	0
56	20250408	181500	464797716	1850	1850	1850	1850	0
57	20250408	181400	464797716	1850	1850	1850	1850	0
58	20250408	181300	464797716	1850	1850	1850	1850	0
59	20250408	181200	464797716	1850	1850	1850	1850	0
60	20250408	181100	464797716	1850	1850	1850	1850	0
61	20250408	181000	464797716	1850	1850	1850	1850	0
62	20250408	180900	464797716	1850	1850	1850	1850	5868
63	20250408	180800	464797716	1850	1850	1850	1850	0
64	20250408	180700	464797716	1850	1850	1850	1850	0
65	20250408	180600	464797716	1850	1850	1850	1850	0
66	20250408	180500	464797716	1850	1850	1850	1850	0
67	20250408	180400	464797716	1850	1850	1850	1850	0
68	20250408	180300	464797716	1850	1850	1850	1850	0
69	20250408	180200	464797716	1850	1850	1850	1850	0
70	20250408	180100	464797716	1850	1850	1850	1850	0
71	20250408	180000	464797716	1850	1850	1850	1850	0
72	20250408	175900	464797716	1850	1850	1850	1850	0
73	20250408	175800	464797716	1850	1850	1850	1850	0
74	20250408	175700	464797716	1850	1850	1850	1850	0
75	20250408	175600	464797716	1850	1850	1850	1850	0
76	20250408	175500	464797716	1850	1850	1850	1850	0
77	20250408	175400	464797716	1850	1850	1850	1850	0
78	20250408	175300	464797716	1850	1850	1850	1850	0
79	20250408	175200	464797716	1850	1850	1850	1850	0
80	20250408	175100	464797716	1850	1850	1850	1850	0
81	20250408	175000	464797716	1850	1850	1850	1850	0
82	20250408	174900	464797716	1850	1850	1850	1850	0
83	20250408	174800	464797716	1850	1850	1850	1850	0
84	20250408	174700	464797716	1850	1850	1850	1850	0
85	20250408	174600	464797716	1850	1850	1850	1850	0
86	20250408	174500	464797716	1850	1850	1850	1850	0
87	20250408	174400	464797716	1850	1850	1850	1850	0
88	20250408	174300	464797716	1850	1850	1850	1850	0
89	20250408	174200	464797716	1850	1850	1850	1850	0
90	20250408	174100	464797716	1850	1850	1850	1850	0
91	20250408	174000	464797716	1850	1850	1850	1850	0
92	20250408	173900	464797716	1850	1850	1850	1850	5868
93	20250408	173800	464797716	1850	1850	1850	1850	0
94	20250408	173700	464797716	1850	1850	1850	1850	0
95	20250408	173600	464797716	1850	1850	1850	1850	0
96	20250408	173500	464797716	1850	1850	1850	1850	0
97	20250408	173400	464797716	1850	1850	1850	1850	0
98	20250408	173300	464797716	1850	1850	1850	1850	0
99	20250408	173200	464797716	1850	1850	1850	1850	0
100	20250408	173100	464797716	1850	1850	1850	1850	0
101	20250408	173000	464797716	1850	1850	1850	1850	0
102	20250408	172900	464797716	1850	1850	1850	1850	0
103	20250408	172800	464797716	1850	1850	1850	1850	0
104	20250408	172700	464797716	1850	1850	1850	1850	0
105	20250408	172600	464797716	1850	1850	1850	1850	0
106	20250408	172500	464797716	1850	1850	1850	1850	0
107	20250408	172400	464797716	1850	1850	1850	1850	0
108	20250408	172300	464797716	1850	1850	1850	1850	0
109	20250408	172200	464797716	1850	1850	1850	1850	0
110	20250408	172100	464797716	1850	1850	1850	1850	0
111	20250408	172000	464797716	1850	1850	1850	1850	0
112	20250408	171900	464797716	1850	1850	1850	1850	0
113	20250408	171800	464797716	1850	1850	1850	1850	0
114	20250408	171700	464797716	1850	1850	1850	1850	0
115	20250408	171600	464797716	1850	1850	1850	1850	0
116	20250408	171500	464797716	1850	1850	1850	1850	0
117	20250408	171400	464797716	1850	1850	1850	1850	0
118	20250408	171300	464797716	1850	1850	1850	1850	0
119	20250408	171200	464797716	1850	1850	1850	1850	0
120	20250408	171100	464797716	1850	1850	1850	1850	0
121	20250408	171000	464797716	1850	1850	1850	1850	0
122	20250408	170900	464797716	1850	1850	1850	1850	5868
123	20250408	170800	464797716	1850	1850	1850	1850	0
124	20250408	170700	464797716	1850	1850	1850	1850	0
125	20250408	170600	464797716	1850	1850	1850	1850	0
126	20250408	170500	464797716	1850	1850	1850	1850	0
127	20250408	170400	464797716	1850	1850	1850	1850	0
128	20250408	170300	464797716	1850	1850	1850	1850	0
129	20250408	170200	464797716	1850	1850	1850	1850	0
130	20250408	170100	464797716	1850	1850	1850	1850	0
131	20250408	170000	464797716	1850	1850	1850	1850	0
132	20250408	165900	464797716	1850	1850	1850	1850	0
133	20250408	165800	464797716	1850	1850	1850	1850	0
134	20250408	165700	464797716	1850	1850	1850	1850	0
135	20250408	165600	464797716	1850	1850	1850	1850	0
136	20250408	165500	464797716	1850	1850	1850	1850	0
137	20250408	165400	464797716	1850	1850	1850	1850	0
138	20250408	165300	464797716	1850	1850	1850	1850	0
139	20250408	165200	464797716	1850	1850	1850	1850	0
140	20250408	165100	464797716	1850	1850	1850	1850	0
141	20250408	165000	464797716	1850	1850	1850	1850	0
142	20250408	164900	464797716	1850	1850	1850	1850	0
143	20250408	164800	464797716	1850	1850	1850	1850	0
144	20250408	164700	464797716	1850	1850	1850	1850	0
145	20250408	164600	464797716	1850	1850	1850	1850	0
146	20250408	164500	464797716	1850	1850	1850	1850	0
147	20250408	164400	464797716	1850	1850	1850	1850	0
148	20250408	164300	464797716	1850	1850	1850	1850	0
149	20250408	164200	464797716	1850	1850	1850	1850	0
150	20250408	164100	464797716	1850	1850	1850	1850	0
151	20250408	164000	464797716	1850	1850	1850	1850	0
152	20250408	163900	464797716	1850	1850	1850	1850	5868
153	20250408	163800	464797716	1850	1850	1850	1850	0
154	20250408	163700	464797716	1850	1850	1850	1850	0
155	20250408	163600	464797716	1850	1850	1850	1850	0
156	20250408	163500	464797716	1850	1850	1850	1850	0
157	20250408	163400	464797716	1850	1850	1850	1850	0
158	20250408	163300	464797716	1850	1850	1850	1850	0
159	20250408	163200	464797716	1850	1850	1850	1850	0
160	20250408	163100	464797716	1850	1850	1850	1850	0
161	20250408	163000	464797716	1850	1850	1850	1850	0
162	20250408	162900	464797716	1850	1850	1850	1850	0
163	20250408	162800	464797716	1850	1850	1850	1850	0
164	20250408	162700	464797716	1850	1850	1850	1850	0
165	20250408	162600	464797716	1850	1850	1850	1850	0
166	20250408	162500	464797716	1850	1850	1850	1850	0
167	20250408	162400	464797716	1850	1850	1850	1850	0
168	20250408	162300	464797716	1850	1850	1850	1850	0
169	20250408	162200	464797716	1850	1850	1850	1850	0
170	20250408	162100	464797716	1850	1850	1850	1850	0
171	20250408	162000	464797716	1850	1850	1850	1850	0
172	20250408	161900	464797716	1850	1850	1850	1850	0
173	20250408	161800	464797716	1850	1850	1850	1850	0
174	20250408	161700	464797716	1850	1850	1850	1850	0
175	20250408	161600	464797716	1850	1850	1850	1850	0
176	20250408	161500	464797716	1850	1850	1850	1850	0
177	20250408	161400	464797716	1850	1850	1850	1850	0
178	20250408	161300	464797716	1850	1850	1850	1850	0
179	20250408	161200	464797716	1850	1850	1850	1850	0
180	20250408	161100	464797716	1850	1850	1850	1850	0
181	20250408	161000	464797716	1850	1850	1850	1850	0
182	20250408	160900	464797716	1850	1850	1850	1850	5868
183	20250408	160800	464797716	1850	1850	1850	1850	0
184	20250408	160700	464797716	1850	1850	1850	1850	0
185	20250408	160600	464797716	1850	1850	1850	1850	0
186	20250408	160500	464797716	1850	1850	1850	1850	0
187	20250408	160400	464797716	1850	1850	1850	1850	0
188	20250408	160300	464797716	1850	1850	1850	1850	0
189	20250408	160200	464797716	1850	1850	1850	1850	0
190	20250408	160100	464797716	1850	1850	1850	1850	0
191	20250408	160000	464797716	1850	1850	1850	1850	0
192	20250408	155900	464797716	1850	1850	1850	1850	0
193	20250408	155800	464797716	1850	1850	1850	1850	0
194	20250408	155700	464797716	1850	1850	1850	1850	0
195	20250408	155600	464797716	1850	1850	1850	1850	0
196	20250408	155500	464797716	1850	1850	1850	1850	0
197	20250408	155400	464797716	1850	1850	1850	1850	0
198	20250408	155300	464797716	1850	1850	1850	1850	0
199	20250408	155200	464797716	1850	1850	1850	1850	0
200	20250408	155100	464797716	1850	1850	1850	1850	0
201	20250408	155000	464797716	1850	1850	1850	1850	0
202	20250408	154900	464797716	1850	1850	1850	1850	0
203	20250408	154800	464797716	1850	1850	1850	1850	0
204	20250408	154700	464797716	1850	1850	1850	1850	0
205	20250408	154600	464797716	1850	1850	1850	1850	0
206	20250408	154500	464797716	1850	1850	1850	1850	0
207	20250408	154400	464797716	1850	1850	1850	1850	0
208	20250408	154300	464797716	1850	1850	1850	1850	0
209	20250408	154200	464797716	1850	1850	1850	1850	0
210	20250408	154100	464797716	1850	1850	1850	1850	0
211	20250408	154000	464797716	1850	1850	1850	1850	0
212	20250408	153900	464797716	1850	1850	1850	1850	5868
213	20250408	153800	464797716	1850	1850	1850	1850	0
214	20250408	153700	464797716	1850	1850	1850	1850	0
215	20250408	153600	464797716	1850	1850	1850	1850	0
216	20250408	153500	464797716	1850	1850	1850	1850	0
217	20250408	153400	464797716	1850	1850	1850	1850	0
218	20250408	153300	464797716	1850	1850	1850	1850	0
219	20250408	153200	464797716	1850	1850	1850	1850	0
220	20250408	153100	464797716	1850	1850	1850	1850	0
221	20250408	153000	464797716	1850	1850	1850	1850	5868
222	20250408	152900	453941916	1881	1881	1881	1881	0
223	20250408	152800	453941916	1881	1881	1881	1881	0
224	20250408	152700	453941916	1881	1881	1881	1881	0
225	20250408	152600	453941916	1881	1881	1881	1881	0
226	20250408	152500	453941916	1881	1881	1881	1881	0
227	20250408	152400	453941916	1881	1881	1881	1881	0
228	20250408	152300	453941916	1881	1881	1881	1881	0
229	20250408	152200	453941916	1881	1881	1881	1881	0
230	20250408	152100	453941916	1881	1881	1881	1881	0
231	20250408	152000	453941916	1881	1881	1881	1881	0
232	20250408	151900	453941916	1881	1881	1881	1880	133
233	20250408	151800	453691799	1881	1880	1881	1880	717
234	20250408	151700	452343748	1880	1880	1880	1880	109
235	20250408	151600	452138828	1877	1877	1877	1877	49
236	20250408	151500	452046855	1876	1876	1876	1876	106
237	20250408	151400	451847999	1876	1879	1879	1876	1959
238	20250408	151300	448170300	1879	1879	1879	1879	47
239	20250408	151200	448081987	1878	1880	1881	1878	765
240	20250408	151100	446643985	1879	1877	1879	1877	135
241	20250408	151000	446390440	1875	1876	1876	1875	346
242	20250408	150900	445741631	1875	1875	1875	1875	0
243	20250408	150800	445741631	1875	1875	1877	1875	1161
244	20250408	150700	443564656	1874	1873	1874	1873	1780
245	20250408	150600	440230211	1873	1872	1873	1872	1260
246	20250408	150500	437871470	1872	1871	1872	1870	448
247	20250408	150400	437033296	1871	1871	1871	1871	0
248	20250408	150300	437033296	1871	1870	1871	1870	253
249	20250408	150200	436560099	1869	1867	1869	1867	269
250	20250408	150100	436057470	1864	1864	1864	1864	0
251	20250408	150000	436057470	1864	1860	1864	1860	2635
252	20250408	145900	431146248	1859	1857	1859	1857	6045
253	20250408	145800	419919736	1856	1856	1856	1856	70
254	20250408	145700	419789816	1856	1856	1856	1856	10
255	20250408	145600	419771256	1855	1855	1855	1855	0
256	20250408	145500	419771256	1855	1855	1855	1855	0
257	20250408	145400	419771256	1855	1852	1855	1852	603
258	20250408	145300	418653006	1855	1855	1855	1855	1100
259	20250408	145200	416612506	1855	1854	1855	1854	709
260	20250408	145100	415297713	1854	1854	1854	1854	228
261	20250408	145000	414875001	1851	1851	1851	1851	0
262	20250408	144900	414875001	1851	1852	1852	1851	571
263	20250408	144800	413817903	1853	1854	1854	1853	24
264	20250408	144700	413773429	1855	1855	1855	1855	0
265	20250408	144600	413773429	1855	1855	1855	1855	62
266	20250408	144500	413658419	1855	1855	1855	1855	0
267	20250408	144400	413658419	1855	1855	1855	1855	100
268	20250408	144300	413472919	1854	1854	1854	1854	314
269	20250408	144200	412890763	1860	1860	1860	1860	0
270	20250408	144100	412890763	1860	1860	1860	1860	0
271	20250408	144000	412890763	1860	1860	1860	1860	1
272	20250408	143900	412888903	1860	1860	1860	1860	74
273	20250408	143800	412751263	1855	1855	1855	1855	946
274	20250408	143700	410996433	1860	1860	1860	1860	0
275	20250408	143600	410996433	1860	1860	1860	1860	1
276	20250408	143500	410994573	1854	1854	1854	1854	0
277	20250408	143400	410994573	1854	1854	1854	1854	122
278	20250408	143300	410768385	1860	1860	1860	1860	30
279	20250408	143200	410712585	1860	1860	1860	1860	0
280	20250408	143100	410712585	1860	1860	1860	1860	0
281	20250408	143000	410712585	1860	1851	1860	1851	62
282	20250408	142900	410597814	1850	1860	1860	1850	1001
283	20250408	142800	408745881	1851	1857	1857	1851	851
284	20250408	142700	407168216	1858	1858	1858	1858	59
285	20250408	142600	407058594	1860	1860	1860	1860	4
286	20250408	142500	407051154	1862	1858	1862	1858	6
287	20250408	142400	407040002	1851	1851	1851	1851	0
288	20250408	142300	407040002	1851	1861	1861	1850	13194
289	20250408	142200	382608061	1862	1865	1865	1862	137
290	20250408	142100	382352709	1865	1865	1865	1865	21
291	20250408	142000	382313544	1865	1868	1868	1865	414
292	20250408	141900	381540315	1869	1869	1869	1869	28
293	20250408	141800	381487983	1869	1869	1869	1868	47
294	20250408	141700	381400176	1869	1870	1870	1869	97
295	20250408	141600	381218812	1871	1871	1871	1871	7
296	20250408	141500	381205715	1870	1870	1870	1870	0
297	20250408	141400	381205715	1870	1870	1870	1870	22
298	20250408	141300	381164575	1870	1870	1870	1870	0
299	20250408	141200	381164575	1870	1872	1872	1870	100
300	20250408	141100	380977491	1872	1872	1872	1872	7
301	20250408	141000	380964387	1873	1873	1873	1873	96
302	20250408	140900	380784579	1871	1870	1871	1870	7
303	20250408	140800	380771486	1870	1872	1872	1870	79
304	20250408	140700	380623657	1874	1874	1874	1874	1
305	20250408	140600	380621783	1874	1874	1874	1871	22
306	20250408	140500	380580605	1874	1874	1874	1872	94
307	20250408	140400	380404572	1874	1874	1874	1874	36
308	20250408	140300	380337108	1874	1874	1874	1874	13
309	20250408	140200	380312746	1874	1874	1874	1874	26
310	20250408	140100	380264022	1874	1874	1874	1874	15
311	20250408	140000	380235912	1874	1874	1874	1874	23
312	20250408	135900	380192810	1874	1874	1874	1874	0
313	20250408	135800	380192810	1874	1873	1874	1873	1001
314	20250408	135700	378316937	1873	1873	1873	1873	99
315	20250408	135600	378131510	1873	1873	1873	1873	2273
316	20250408	135500	373874181	1873	1873	1873	1873	253
317	20250408	135400	373400312	1872	1871	1872	1871	804
318	20250408	135300	371895330	1871	1867	1871	1867	3699
319	20250408	135200	364986104	1866	1866	1866	1866	7
320	20250408	135100	364973042	1866	1866	1866	1866	0
321	20250408	135000	364973042	1866	1867	1867	1866	66
322	20250408	134900	364849866	1867	1867	1867	1867	11
323	20250408	134800	364829329	1868	1867	1868	1867	43
324	20250408	134700	364749010	1867	1867	1867	1867	21
325	20250408	134600	364709803	1867	1867	1867	1867	0
326	20250408	134500	364709803	1867	1870	1870	1867	3001
327	20250408	134400	359102195	1872	1872	1872	1872	0
328	20250408	134300	359102195	1872	1870	1872	1870	3
329	20250408	134200	359096583	1870	1871	1871	1870	50
330	20250408	134100	359003046	1874	1874	1874	1874	0
331	20250408	134000	359003046	1874	1874	1874	1874	0
332	20250408	133900	359003046	1874	1874	1874	1874	0
333	20250408	133800	359003046	1874	1874	1874	1874	2
334	20250408	133700	358999298	1869	1869	1869	1868	1762
335	20250408	133600	355706666	1874	1869	1874	1869	2
336	20250408	133500	355702923	1875	1873	1875	1869	2047
337	20250408	133400	351873947	1876	1878	1878	1872	1191
338	20250408	133300	349641776	1876	1875	1878	1875	1921
339	20250408	133200	346036888	1873	1874	1874	1873	333
340	20250408	133100	345413127	1874	1871	1874	1871	386
341	20250408	133000	344690732	1871	1864	1871	1864	21558
342	20250408	132900	304493782	1864	1859	1864	1859	6861
343	20250408	132800	291727799	1859	1852	1859	1852	32993
344	20250408	132700	230511935	1852	1851	1852	1851	31
345	20250408	132600	230454553	1851	1851	1851	1851	5
346	20250408	132500	230445298	1851	1851	1851	1851	0
347	20250408	132400	230445298	1851	1851	1851	1851	0
348	20250408	132300	230445298	1851	1851	1851	1851	2
349	20250408	132200	230441596	1851	1851	1851	1851	3
350	20250408	132100	230436043	1850	1849	1850	1849	864
351	20250408	132000	228838461	1853	1849	1853	1849	4117
352	20250408	131900	221218314	1848	1838	1849	1838	6701
353	20250408	131800	208845901	1838	1832	1838	1832	1804
354	20250408	131700	205536111	1829	1826	1829	1826	174
355	20250408	131600	205218077	1821	1821	1821	1821	513
356	20250408	131500	204283904	1821	1821	1821	1821	0
357	20250408	131400	204283904	1821	1821	1821	1820	88
358	20250408	131300	204123735	1820	1829	1829	1820	12910
359	20250408	131200	180601449	1830	1832	1832	1830	1413
360	20250408	131100	178014989	1833	1833	1833	1833	3
361	20250408	131000	178009490	1832	1832	1832	1832	16
362	20250408	130900	177980178	1834	1834	1834	1834	0
363	20250408	130800	177980178	1834	1831	1834	1831	213
364	20250408	130700	177589919	1831	1836	1836	1831	1053
365	20250408	130600	175659589	1837	1837	1837	1837	0
366	20250408	130500	175659589	1837	1837	1837	1837	0
367	20250408	130400	175659589	1837	1837	1837	1837	1
368	20250408	130300	175657752	1837	1837	1837	1837	1
369	20250408	130200	175655915	1835	1835	1835	1835	167
370	20250408	130100	175349470	1835	1834	1835	1832	1110
371	20250408	130000	173313006	1834	1834	1834	1834	0
372	20250408	125900	173313006	1834	1834	1834	1834	1500
373	20250408	125800	170562006	1838	1832	1838	1832	1500
374	20250408	125700	167807089	1832	1833	1833	1832	150
375	20250408	125600	167532260	1833	1833	1833	1833	0
376	20250408	125500	167532260	1833	1835	1835	1833	811
377	20250408	125400	166044816	1835	1835	1835	1835	0
378	20250408	125300	166044816	1835	1836	1836	1835	160
379	20250408	125200	165751146	1837	1837	1837	1837	152
380	20250408	125100	165471922	1837	1837	1837	1837	0
381	20250408	125000	165471922	1837	1843	1843	1837	3202
382	20250408	124900	159583714	1843	1843	1843	1842	102
383	20250408	124800	159395768	1843	1843	1843	1843	0
384	20250408	124700	159395768	1843	1844	1844	1843	88
385	20250408	124600	159233509	1844	1845	1845	1844	55
386	20250408	124500	159132088	1845	1845	1845	1845	28
387	20250408	124400	159080428	1844	1844	1844	1844	0
388	20250408	124300	159080428	1844	1844	1844	1844	20
389	20250408	124200	159043548	1843	1843	1843	1843	0
390	20250408	124100	159043548	1843	1844	1844	1843	34
391	20250408	124000	158980879	1844	1845	1845	1844	59
392	20250408	123900	158872034	1844	1844	1844	1844	29
393	20250408	123800	158818558	1845	1845	1845	1845	0
394	20250408	123700	158818558	1845	1845	1845	1845	50
395	20250408	123600	158726308	1845	1843	1845	1841	2041
396	20250408	123500	154967685	1843	1843	1843	1843	0
397	20250408	123400	154967685	1843	1843	1843	1843	0
398	20250408	123300	154967685	1843	1843	1843	1843	0
399	20250408	123200	154967685	1843	1843	1843	1843	637
400	20250408	123100	153793694	1843	1843	1843	1843	80
401	20250408	123000	153646254	1843	1843	1843	1843	0
402	20250408	122900	153646254	1843	1843	1843	1843	0
403	20250408	122800	153646254	1843	1842	1843	1842	137
404	20250408	122700	153393772	1842	1842	1842	1842	0
405	20250408	122600	153393772	1842	1842	1842	1842	129
406	20250408	122500	153156154	1842	1842	1842	1842	0
407	20250408	122400	153156154	1842	1842	1842	1842	2
408	20250408	122300	153152470	1842	1842	1842	1842	0
409	20250408	122200	153152470	1842	1842	1842	1842	24
410	20250408	122100	153108262	1841	1842	1842	1841	190
411	20250408	122000	152758314	1843	1843	1843	1843	1
412	20250408	121900	152756471	1842	1843	1843	1842	1750
413	20250408	121800	149532721	1843	1843	1843	1843	0
414	20250408	121700	149532721	1843	1843	1843	1843	304
415	20250408	121600	148972449	1844	1846	1846	1843	3813
416	20250408	121500	141939331	1847	1848	1848	1847	220
417	20250408	121400	141532986	1848	1849	1849	1848	72
418	20250408	121300	141399882	1850	1850	1850	1850	0
419	20250408	121200	141399882	1850	1850	1850	1850	0
420	20250408	121100	141399882	1850	1850	1850	1850	12
421	20250408	121000	141377682	1850	1850	1850	1850	6
422	20250408	120900	141366582	1850	1850	1850	1850	7
423	20250408	120800	141353632	1850	1850	1850	1850	7
424	20250408	120700	141340682	1848	1848	1848	1848	0
425	20250408	120600	141340682	1848	1848	1848	1848	27
426	20250408	120500	141290786	1848	1850	1850	1848	116
427	20250408	120400	141076190	1847	1847	1847	1847	0
428	20250408	120300	141076190	1847	1847	1847	1847	20
429	20250408	120200	141039250	1850	1850	1850	1850	1
430	20250408	120100	141037400	1847	1848	1848	1846	543
431	20250408	120000	140034738	1849	1851	1851	1849	263
432	20250408	115900	139548340	1851	1851	1851	1851	0
433	20250408	115800	139548340	1851	1852	1852	1851	274
434	20250408	115700	139041141	1852	1852	1852	1852	10
435	20250408	115600	139022621	1852	1851	1852	1851	15
436	20250408	115500	138994842	1854	1860	1860	1852	5249
437	20250408	115400	129261473	1862	1862	1862	1862	201
438	20250408	115300	128887211	1860	1861	1861	1860	695
439	20250408	115200	127594483	1861	1862	1862	1861	99
440	20250408	115100	127410174	1862	1862	1862	1862	0
441	20250408	115000	127410174	1862	1862	1862	1862	0
442	20250408	114900	127410174	1862	1862	1862	1862	0
443	20250408	114800	127410174	1862	1862	1862	1862	6
444	20250408	114700	127399002	1862	1862	1862	1862	3
445	20250408	114600	127393416	1861	1862	1862	1861	66
446	20250408	114500	127270539	1862	1862	1862	1862	0
447	20250408	114400	127270539	1862	1863	1863	1862	11
448	20250408	114300	127250054	1863	1863	1863	1863	12
449	20250408	114200	127227698	1863	1863	1863	1862	16
450	20250408	114100	127197891	1863	1863	1863	1862	12
451	20250408	114000	127175536	1863	1863	1863	1863	16
452	20250408	113900	127145728	1863	1863	1863	1863	13
453	20250408	113800	127121509	1862	1863	1863	1862	39
454	20250408	113700	127048854	1862	1862	1862	1862	2
455	20250408	113600	127045130	1861	1861	1861	1860	9
456	20250408	113500	127028382	1861	1861	1861	1861	0
457	20250408	113400	127028382	1861	1862	1863	1861	85
458	20250408	113300	126870104	1864	1863	1864	1862	30
459	20250408	113200	126814237	1863	1862	1863	1861	50
460	20250408	113100	126721161	1862	1862	1862	1862	0
461	20250408	113000	126721161	1862	1862	1862	1862	0
462	20250408	112900	126721161	1862	1862	1862	1862	0
463	20250408	112800	126721161	1862	1862	1862	1862	34
464	20250408	112700	126657853	1862	1861	1862	1861	14
465	20250408	112600	126631793	1857	1857	1857	1857	0
466	20250408	112500	126631793	1857	1857	1857	1857	0
467	20250408	112400	126631793	1857	1861	1861	1857	36
468	20250408	112300	126564821	1862	1863	1863	1862	171
469	20250408	112200	126246389	1864	1864	1864	1863	21
470	20250408	112100	126207249	1864	1864	1864	1864	6
471	20250408	112000	126196065	1863	1863	1863	1863	9
472	20250408	111900	126179298	1856	1856	1856	1856	0
473	20250408	111800	126179298	1856	1865	1865	1854	4613
474	20250408	111700	117621969	1864	1864	1864	1864	0
475	20250408	111600	117621969	1864	1865	1865	1864	34
476	20250408	111500	117558590	1865	1865	1865	1865	6
477	20250408	111400	117547400	1864	1864	1864	1864	0
478	20250408	111300	117547400	1864	1864	1864	1864	29
479	20250408	111200	117493344	1864	1864	1864	1864	115
480	20250408	111100	117278984	1864	1864	1864	1864	9
481	20250408	111000	117262208	1864	1864	1864	1864	9
482	20250408	110900	117245432	1864	1864	1864	1864	87
483	20250408	110800	117083264	1864	1864	1864	1864	20
484	20250408	110700	117045984	1864	1864	1864	1864	12
485	20250408	110600	117023616	1864	1865	1865	1864	53
486	20250408	110500	116924803	1865	1865	1865	1865	16
487	20250408	110400	116894963	1865	1865	1865	1865	4
488	20250408	110300	116887503	1864	1864	1864	1864	22
489	20250408	110200	116846495	1865	1867	1867	1865	51
490	20250408	110100	116751348	1867	1867	1867	1867	4
491	20250408	110000	116743880	1866	1867	1867	1866	40
492	20250408	105900	116669215	1867	1867	1867	1867	36
493	20250408	105800	116602003	1867	1867	1867	1867	26
494	20250408	105700	116553461	1867	1867	1867	1867	21
495	20250408	105600	116514254	1867	1865	1867	1865	435
496	20250408	105500	115702775	1860	1860	1860	1860	0
497	20250408	105400	115702775	1860	1860	1860	1860	1575
498	20250408	105300	112773275	1860	1860	1860	1860	23
499	20250408	105200	112730495	1860	1860	1860	1860	15
500	20250408	105100	112702595	1860	1860	1860	1860	16
501	20250408	105000	112672835	1860	1860	1860	1860	71
502	20250408	104900	112540775	1859	1860	1860	1859	115
503	20250408	104800	112326985	1860	1860	1860	1860	15
504	20250408	104700	112299085	1860	1860	1860	1860	21
505	20250408	104600	112260025	1860	1860	1860	1860	15
506	20250408	104500	112232125	1860	1860	1860	1860	27
507	20250408	104400	112181905	1860	1860	1860	1860	15
508	20250408	104300	112154005	1860	1860	1860	1860	23
509	20250408	104200	112111225	1860	1859	1860	1859	11
510	20250408	104100	112090769	1859	1860	1860	1859	399
511	20250408	104000	111348715	1860	1860	1860	1860	25
512	20250408	103900	111302215	1860	1860	1860	1860	18
513	20250408	103800	111268735	1860	1860	1860	1860	24
514	20250408	103700	111224095	1860	1860	1860	1860	30
515	20250408	103600	111168295	1860	1858	1860	1858	366
516	20250408	103500	110487898	1857	1857	1857	1857	0
517	20250408	103400	110487898	1857	1857	1857	1857	0
518	20250408	103300	110487898	1857	1857	1857	1857	0
519	20250408	103200	110487898	1857	1857	1857	1857	0
520	20250408	103100	110487898	1857	1857	1857	1857	0
521	20250408	103000	110487898	1857	1859	1859	1857	55
522	20250408	102900	110385722	1859	1859	1859	1859	56
523	20250408	102800	110281618	1859	1859	1859	1859	199
524	20250408	102700	109911677	1859	1859	1859	1859	38
525	20250408	102600	109841035	1859	1859	1859	1859	44
526	20250408	102500	109759239	1859	1859	1859	1859	25
527	20250408	102400	109712764	1856	1856	1856	1856	0
528	20250408	102300	109712764	1856	1856	1856	1856	594
529	20250408	102200	108610300	1859	1859	1859	1859	1
530	20250408	102100	108608441	1853	1853	1853	1853	0
531	20250408	102000	108608441	1853	1853	1853	1853	0
532	20250408	101900	108608441	1853	1853	1853	1853	26
533	20250408	101800	108560263	1854	1854	1854	1854	24
534	20250408	101700	108515767	1854	1855	1855	1854	578
535	20250408	101600	107444106	1854	1854	1854	1854	0
536	20250408	101500	107444106	1854	1854	1854	1854	1091
537	20250408	101400	105421392	1854	1854	1854	1854	63
538	20250408	101300	105304590	1854	1854	1854	1854	61
539	20250408	101200	105191496	1854	1854	1854	1854	36
540	20250408	101100	105124752	1854	1854	1854	1854	44
541	20250408	101000	105043176	1854	1851	1854	1851	68
542	20250408	100900	104917110	1851	1851	1851	1851	10
543	20250408	100800	104898600	1848	1849	1849	1848	489
544	20250408	100700	103994562	1849	1849	1849	1849	17
545	20250408	100600	103963129	1851	1851	1851	1850	1149
546	20250408	100500	101837445	1852	1851	1854	1851	842
547	20250408	100400	100277475	1851	1854	1854	1850	4517
548	20250408	100300	91912347	1859	1855	1859	1854	26
549	20250408	100200	91864089	1854	1857	1857	1854	603
550	20250408	100100	90745559	1858	1859	1859	1858	49
551	20250408	100000	90654499	1858	1858	1858	1858	6
552	20250408	095900	90643351	1857	1857	1857	1857	48
553	20250408	095800	90554215	1857	1862	1862	1857	356
554	20250408	095700	89892331	1867	1867	1867	1867	12
555	20250408	095600	89869927	1867	1863	1867	1863	13
556	20250408	095500	89845676	1867	1867	1867	1867	0
557	20250408	095400	89845676	1867	1864	1867	1864	9
558	20250408	095300	89828896	1864	1863	1864	1854	336
559	20250408	095200	89204364	1864	1867	1867	1864	499
560	20250408	095100	88273430	1867	1864	1867	1864	66
561	20250408	095000	88150215	1866	1866	1866	1866	10
562	20250408	094900	88131555	1866	1866	1866	1866	144
563	20250408	094800	87862851	1866	1866	1866	1866	36
564	20250408	094700	87795675	1866	1866	1866	1866	54
565	20250408	094600	87694911	1866	1866	1866	1866	30
566	20250408	094500	87638931	1866	1863	1867	1862	281
567	20250408	094400	87114756	1867	1867	1867	1863	138
568	20250408	094300	86857321	1867	1868	1868	1867	4
569	20250408	094200	86849852	1855	1855	1855	1855	0
570	20250408	094100	86849852	1855	1870	1870	1855	101
571	20250408	094000	86662482	1858	1856	1858	1856	152
572	20250408	093900	86380292	1851	1851	1851	1851	1034
573	20250408	093800	84466358	1851	1856	1856	1850	7979
574	20250408	093700	69678713	1856	1864	1864	1856	3104
575	20250408	093600	63903394	1863	1864	1864	1863	293
576	20250408	093500	63357502	1863	1872	1872	1863	448
577	20250408	093400	62522781	1864	1865	1866	1863	5044
578	20250408	093300	53118245	1866	1874	1874	1865	270
579	20250408	093200	52614493	1866	1866	1866	1866	0
580	20250408	093100	52614493	1866	1876	1876	1865	2463
581	20250408	093000	48018608	1879	1869	1879	1866	416
582	20250408	092900	47241936	1879	1873	1879	1873	2403
583	20250408	092800	42728513	1872	1868	1872	1868	5056
584	20250408	092700	33283732	1868	1868	1868	1868	0
585	20250408	092600	33283732	1868	1868	1868	1868	1
586	20250408	092500	33281864	1872	1872	1872	1872	0
587	20250408	092400	33281864	1872	1872	1872	1872	2
588	20250408	092300	33278120	1866	1866	1866	1866	82
589	20250408	092200	33125108	1866	1866	1866	1866	0
590	20250408	092100	33125108	1866	1868	1868	1865	1242
591	20250408	092000	30805446	1868	1869	1869	1868	158
592	20250408	091900	30510253	1870	1870	1870	1870	1
593	20250408	091800	30508383	1871	1872	1872	1871	63
594	20250408	091700	30390509	1873	1873	1873	1873	1
595	20250408	091600	30388636	1875	1875	1875	1875	1
596	20250408	091500	30386761	1875	1878	1879	1875	418
597	20250408	091400	29601936	1880	1879	1880	1879	218
598	20250408	091300	29192097	1880	1880	1880	1880	1
599	20250408	091200	29190217	1881	1877	1881	1877	2824
600	20250408	091100	23884727	1878	1876	1878	1876	159
601	20250408	091000	23586323	1877	1857	1877	1856	614
602	20250408	090900	22438918	1856	1856	1856	1856	100
603	20250408	090800	22253318	1856	1874	1874	1856	1288
604	20250408	090700	19857706	1874	1869	1874	1869	102
605	20250408	090600	19667062	1869	1868	1869	1868	271
606	20250408	090500	19160693	1868	1868	1868	1868	50
607	20250408	090400	19067293	1868	1851	1868	1851	9002
608	20250408	090300	2354639	1867	1858	1867	1858	136
609	20250408	090200	2101852	1859	1859	1859	1859	12
610	20250408	090100	2079544	1859	1860	1860	1859	444
611	20250408	090000	1254106	1869	1859	1869	1859	674