KissMeData/088790/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	194200	124207249	1925	1925	1925	1925	2125
3	20250416	194100	124207249	1925	1925	1925	1925	0
4	20250416	194000	124207249	1925	1925	1925	1925	0
5	20250416	193900	124207249	1925	1925	1925	1925	0
6	20250416	193800	124207249	1925	1925	1925	1925	0
7	20250416	193700	124207249	1925	1925	1925	1925	0
8	20250416	193600	124207249	1925	1925	1925	1925	0
9	20250416	193500	124207249	1925	1925	1925	1925	0
10	20250416	193400	124207249	1925	1925	1925	1925	0
11	20250416	193300	124207249	1925	1925	1925	1925	0
12	20250416	193200	124207249	1925	1925	1925	1925	0
13	20250416	193100	124207249	1925	1925	1925	1925	0
14	20250416	193000	124207249	1925	1925	1925	1925	0
15	20250416	192900	124207249	1925	1925	1925	1925	0
16	20250416	192800	124207249	1925	1925	1925	1925	0
17	20250416	192700	124207249	1925	1925	1925	1925	0
18	20250416	192600	124207249	1925	1925	1925	1925	0
19	20250416	192500	124207249	1925	1925	1925	1925	0
20	20250416	192400	124207249	1925	1925	1925	1925	0
21	20250416	192300	124207249	1925	1925	1925	1925	0
22	20250416	192200	124207249	1925	1925	1925	1925	0
23	20250416	192100	124207249	1925	1925	1925	1925	0
24	20250416	192000	124207249	1925	1925	1925	1925	0
25	20250416	191900	124207249	1925	1925	1925	1925	0
26	20250416	191800	124207249	1925	1925	1925	1925	0
27	20250416	191700	124207249	1925	1925	1925	1925	0
28	20250416	191600	124207249	1925	1925	1925	1925	0
29	20250416	191500	124207249	1925	1925	1925	1925	0
30	20250416	191400	124207249	1925	1925	1925	1925	0
31	20250416	191300	124207249	1925	1925	1925	1925	0
32	20250416	191200	124207249	1925	1925	1925	1925	2125
33	20250416	191100	124207249	1925	1925	1925	1925	0
34	20250416	191000	124207249	1925	1925	1925	1925	0
35	20250416	190900	124207249	1925	1925	1925	1925	0
36	20250416	190800	124207249	1925	1925	1925	1925	0
37	20250416	190700	124207249	1925	1925	1925	1925	0
38	20250416	190600	124207249	1925	1925	1925	1925	0
39	20250416	190500	124207249	1925	1925	1925	1925	0
40	20250416	190400	124207249	1925	1925	1925	1925	0
41	20250416	190300	124207249	1925	1925	1925	1925	0
42	20250416	190200	124207249	1925	1925	1925	1925	0
43	20250416	190100	124207249	1925	1925	1925	1925	0
44	20250416	190000	124207249	1925	1925	1925	1925	0
45	20250416	185900	124207249	1925	1925	1925	1925	0
46	20250416	185800	124207249	1925	1925	1925	1925	0
47	20250416	185700	124207249	1925	1925	1925	1925	0
48	20250416	185600	124207249	1925	1925	1925	1925	0
49	20250416	185500	124207249	1925	1925	1925	1925	0
50	20250416	185400	124207249	1925	1925	1925	1925	0
51	20250416	185300	124207249	1925	1925	1925	1925	0
52	20250416	185200	124207249	1925	1925	1925	1925	0
53	20250416	185100	124207249	1925	1925	1925	1925	0
54	20250416	185000	124207249	1925	1925	1925	1925	0
55	20250416	184900	124207249	1925	1925	1925	1925	0
56	20250416	184800	124207249	1925	1925	1925	1925	0
57	20250416	184700	124207249	1925	1925	1925	1925	0
58	20250416	184600	124207249	1925	1925	1925	1925	0
59	20250416	184500	124207249	1925	1925	1925	1925	0
60	20250416	184400	124207249	1925	1925	1925	1925	0
61	20250416	184300	124207249	1925	1925	1925	1925	0
62	20250416	184200	124207249	1925	1925	1925	1925	2125
63	20250416	184100	124207249	1925	1925	1925	1925	0
64	20250416	184000	124207249	1925	1925	1925	1925	0
65	20250416	183900	124207249	1925	1925	1925	1925	0
66	20250416	183800	124207249	1925	1925	1925	1925	0
67	20250416	183700	124207249	1925	1925	1925	1925	0
68	20250416	183600	124207249	1925	1925	1925	1925	0
69	20250416	183500	124207249	1925	1925	1925	1925	0
70	20250416	183400	124207249	1925	1925	1925	1925	0
71	20250416	183300	124207249	1925	1925	1925	1925	0
72	20250416	183200	124207249	1925	1925	1925	1925	0
73	20250416	183100	124207249	1925	1925	1925	1925	0
74	20250416	183000	124207249	1925	1925	1925	1925	0
75	20250416	182900	124207249	1925	1925	1925	1925	0
76	20250416	182800	124207249	1925	1925	1925	1925	0
77	20250416	182700	124207249	1925	1925	1925	1925	0
78	20250416	182600	124207249	1925	1925	1925	1925	0
79	20250416	182500	124207249	1925	1925	1925	1925	0
80	20250416	182400	124207249	1925	1925	1925	1925	0
81	20250416	182300	124207249	1925	1925	1925	1925	0
82	20250416	182200	124207249	1925	1925	1925	1925	0
83	20250416	182100	124207249	1925	1925	1925	1925	0
84	20250416	182000	124207249	1925	1925	1925	1925	0
85	20250416	181900	124207249	1925	1925	1925	1925	0
86	20250416	181800	124207249	1925	1925	1925	1925	0
87	20250416	181700	124207249	1925	1925	1925	1925	0
88	20250416	181600	124207249	1925	1925	1925	1925	0
89	20250416	181500	124207249	1925	1925	1925	1925	0
90	20250416	181400	124207249	1925	1925	1925	1925	0
91	20250416	181300	124207249	1925	1925	1925	1925	0
92	20250416	181200	124207249	1925	1925	1925	1925	2125
93	20250416	181100	124207249	1925	1925	1925	1925	0
94	20250416	181000	124207249	1925	1925	1925	1925	0
95	20250416	180900	124207249	1925	1925	1925	1925	0
96	20250416	180800	124207249	1925	1925	1925	1925	0
97	20250416	180700	124207249	1925	1925	1925	1925	0
98	20250416	180600	124207249	1925	1925	1925	1925	0
99	20250416	180500	124207249	1925	1925	1925	1925	0
100	20250416	180400	124207249	1925	1925	1925	1925	0
101	20250416	180300	124207249	1925	1925	1925	1925	0
102	20250416	180200	124207249	1925	1925	1925	1925	0
103	20250416	180100	124207249	1925	1925	1925	1925	0
104	20250416	180000	124207249	1925	1925	1925	1925	0
105	20250416	175900	124207249	1925	1925	1925	1925	0
106	20250416	175800	124207249	1925	1925	1925	1925	0
107	20250416	175700	124207249	1925	1925	1925	1925	0
108	20250416	175600	124207249	1925	1925	1925	1925	0
109	20250416	175500	124207249	1925	1925	1925	1925	0
110	20250416	175400	124207249	1925	1925	1925	1925	0
111	20250416	175300	124207249	1925	1925	1925	1925	0
112	20250416	175200	124207249	1925	1925	1925	1925	0
113	20250416	175100	124207249	1925	1925	1925	1925	0
114	20250416	175000	124207249	1925	1925	1925	1925	0
115	20250416	174900	124207249	1925	1925	1925	1925	0
116	20250416	174800	124207249	1925	1925	1925	1925	0
117	20250416	174700	124207249	1925	1925	1925	1925	0
118	20250416	174600	124207249	1925	1925	1925	1925	0
119	20250416	174500	124207249	1925	1925	1925	1925	0
120	20250416	174400	124207249	1925	1925	1925	1925	0
121	20250416	174300	124207249	1925	1925	1925	1925	0
122	20250416	174200	124207249	1925	1925	1925	1925	2125
123	20250416	174100	124207249	1925	1925	1925	1925	0
124	20250416	174000	124207249	1925	1925	1925	1925	0
125	20250416	173900	124207249	1925	1925	1925	1925	0
126	20250416	173800	124207249	1925	1925	1925	1925	0
127	20250416	173700	124207249	1925	1925	1925	1925	0
128	20250416	173600	124207249	1925	1925	1925	1925	0
129	20250416	173500	124207249	1925	1925	1925	1925	0
130	20250416	173400	124207249	1925	1925	1925	1925	0
131	20250416	173300	124207249	1925	1925	1925	1925	0
132	20250416	173200	124207249	1925	1925	1925	1925	0
133	20250416	173100	124207249	1925	1925	1925	1925	0
134	20250416	173000	124207249	1925	1925	1925	1925	0
135	20250416	172900	124207249	1925	1925	1925	1925	0
136	20250416	172800	124207249	1925	1925	1925	1925	0
137	20250416	172700	124207249	1925	1925	1925	1925	0
138	20250416	172600	124207249	1925	1925	1925	1925	0
139	20250416	172500	124207249	1925	1925	1925	1925	0
140	20250416	172400	124207249	1925	1925	1925	1925	0
141	20250416	172300	124207249	1925	1925	1925	1925	0
142	20250416	172200	124207249	1925	1925	1925	1925	0
143	20250416	172100	124207249	1925	1925	1925	1925	0
144	20250416	172000	124207249	1925	1925	1925	1925	0
145	20250416	171900	124207249	1925	1925	1925	1925	0
146	20250416	171800	124207249	1925	1925	1925	1925	0
147	20250416	171700	124207249	1925	1925	1925	1925	0
148	20250416	171600	124207249	1925	1925	1925	1925	0
149	20250416	171500	124207249	1925	1925	1925	1925	0
150	20250416	171400	124207249	1925	1925	1925	1925	0
151	20250416	171300	124207249	1925	1925	1925	1925	0
152	20250416	171200	124207249	1925	1925	1925	1925	2125
153	20250416	171100	124207249	1925	1925	1925	1925	0
154	20250416	171000	124207249	1925	1925	1925	1925	0
155	20250416	170900	124207249	1925	1925	1925	1925	0
156	20250416	170800	124207249	1925	1925	1925	1925	0
157	20250416	170700	124207249	1925	1925	1925	1925	0
158	20250416	170600	124207249	1925	1925	1925	1925	0
159	20250416	170500	124207249	1925	1925	1925	1925	0
160	20250416	170400	124207249	1925	1925	1925	1925	0
161	20250416	170300	124207249	1925	1925	1925	1925	0
162	20250416	170200	124207249	1925	1925	1925	1925	0
163	20250416	170100	124207249	1925	1925	1925	1925	0
164	20250416	170000	124207249	1925	1925	1925	1925	0
165	20250416	165900	124207249	1925	1925	1925	1925	0
166	20250416	165800	124207249	1925	1925	1925	1925	0
167	20250416	165700	124207249	1925	1925	1925	1925	0
168	20250416	165600	124207249	1925	1925	1925	1925	0
169	20250416	165500	124207249	1925	1925	1925	1925	0
170	20250416	165400	124207249	1925	1925	1925	1925	0
171	20250416	165300	124207249	1925	1925	1925	1925	0
172	20250416	165200	124207249	1925	1925	1925	1925	0
173	20250416	165100	124207249	1925	1925	1925	1925	0
174	20250416	165000	124207249	1925	1925	1925	1925	0
175	20250416	164900	124207249	1925	1925	1925	1925	0
176	20250416	164800	124207249	1925	1925	1925	1925	0
177	20250416	164700	124207249	1925	1925	1925	1925	0
178	20250416	164600	124207249	1925	1925	1925	1925	0
179	20250416	164500	124207249	1925	1925	1925	1925	0
180	20250416	164400	124207249	1925	1925	1925	1925	0
181	20250416	164300	124207249	1925	1925	1925	1925	0
182	20250416	164200	124207249	1925	1925	1925	1925	2125
183	20250416	164100	124207249	1925	1925	1925	1925	0
184	20250416	164000	124207249	1925	1925	1925	1925	0
185	20250416	163900	124207249	1925	1925	1925	1925	0
186	20250416	163800	124207249	1925	1925	1925	1925	0
187	20250416	163700	124207249	1925	1925	1925	1925	0
188	20250416	163600	124207249	1925	1925	1925	1925	0
189	20250416	163500	124207249	1925	1925	1925	1925	0
190	20250416	163400	124207249	1925	1925	1925	1925	0
191	20250416	163300	124207249	1925	1925	1925	1925	0
192	20250416	163200	124207249	1925	1925	1925	1925	0
193	20250416	163100	124207249	1925	1925	1925	1925	0
194	20250416	163000	124207249	1925	1925	1925	1925	0
195	20250416	162900	124207249	1925	1925	1925	1925	0
196	20250416	162800	124207249	1925	1925	1925	1925	0
197	20250416	162700	124207249	1925	1925	1925	1925	0
198	20250416	162600	124207249	1925	1925	1925	1925	0
199	20250416	162500	124207249	1925	1925	1925	1925	0
200	20250416	162400	124207249	1925	1925	1925	1925	0
201	20250416	162300	124207249	1925	1925	1925	1925	0
202	20250416	162200	124207249	1925	1925	1925	1925	0
203	20250416	162100	124207249	1925	1925	1925	1925	0
204	20250416	162000	124207249	1925	1925	1925	1925	0
205	20250416	161900	124207249	1925	1925	1925	1925	0
206	20250416	161800	124207249	1925	1925	1925	1925	0
207	20250416	161700	124207249	1925	1925	1925	1925	0
208	20250416	161600	124207249	1925	1925	1925	1925	0
209	20250416	161500	124207249	1925	1925	1925	1925	0
210	20250416	161400	124207249	1925	1925	1925	1925	0
211	20250416	161300	124207249	1925	1925	1925	1925	0
212	20250416	161200	124207249	1925	1925	1925	1925	2125
213	20250416	161100	124207249	1925	1925	1925	1925	0
214	20250416	161000	124207249	1925	1925	1925	1925	0
215	20250416	160900	124207249	1925	1925	1925	1925	0
216	20250416	160800	124207249	1925	1925	1925	1925	0
217	20250416	160700	124207249	1925	1925	1925	1925	0
218	20250416	160600	124207249	1925	1925	1925	1925	0
219	20250416	160500	124207249	1925	1925	1925	1925	0
220	20250416	160400	124207249	1925	1925	1925	1925	0
221	20250416	160300	124207249	1925	1925	1925	1925	0
222	20250416	160200	124207249	1925	1925	1925	1925	0
223	20250416	160100	124207249	1925	1925	1925	1925	0
224	20250416	160000	124207249	1925	1925	1925	1925	0
225	20250416	155900	124207249	1925	1925	1925	1925	0
226	20250416	155800	124207249	1925	1925	1925	1925	0
227	20250416	155700	124207249	1925	1925	1925	1925	0
228	20250416	155600	124207249	1925	1925	1925	1925	0
229	20250416	155500	124207249	1925	1925	1925	1925	0
230	20250416	155400	124207249	1925	1925	1925	1925	0
231	20250416	155300	124207249	1925	1925	1925	1925	0
232	20250416	155200	124207249	1925	1925	1925	1925	0
233	20250416	155100	124207249	1925	1925	1925	1925	0
234	20250416	155000	124207249	1925	1925	1925	1925	0
235	20250416	154900	124207249	1925	1925	1925	1925	0
236	20250416	154800	124207249	1925	1925	1925	1925	0
237	20250416	154700	124207249	1925	1925	1925	1925	0
238	20250416	154600	124207249	1925	1925	1925	1925	0
239	20250416	154500	124207249	1925	1925	1925	1925	0
240	20250416	154400	124207249	1925	1925	1925	1925	0
241	20250416	154300	124207249	1925	1925	1925	1925	0
242	20250416	154200	124207249	1925	1925	1925	1925	2125
243	20250416	154100	124207249	1925	1925	1925	1925	0
244	20250416	154000	124207249	1925	1925	1925	1925	0
245	20250416	153900	124207249	1925	1925	1925	1925	0
246	20250416	153800	124207249	1925	1925	1925	1925	0
247	20250416	153700	124207249	1925	1925	1925	1925	0
248	20250416	153600	124207249	1925	1925	1925	1925	0
249	20250416	153500	124207249	1925	1925	1925	1925	0
250	20250416	153400	124207249	1925	1925	1925	1925	0
251	20250416	153300	124207249	1925	1925	1925	1925	0
252	20250416	153200	124207249	1925	1925	1925	1925	0
253	20250416	153100	124207249	1925	1925	1925	1925	0
254	20250416	153000	124207249	1925	1925	1925	1925	2125
255	20250416	152900	120116624	1928	1928	1928	1928	0
256	20250416	152800	120116624	1928	1928	1928	1928	0
257	20250416	152700	120116624	1928	1928	1928	1928	0
258	20250416	152600	120116624	1928	1928	1928	1928	0
259	20250416	152500	120116624	1928	1928	1928	1928	0
260	20250416	152400	120116624	1928	1928	1928	1928	0
261	20250416	152300	120116624	1928	1928	1928	1928	0
262	20250416	152200	120116624	1928	1928	1928	1928	0
263	20250416	152100	120116624	1928	1928	1928	1928	0
264	20250416	152000	120116624	1928	1928	1928	1928	0
265	20250416	151900	120116624	1928	1928	1928	1928	0
266	20250416	151800	120116624	1928	1928	1928	1928	0
267	20250416	151700	120116624	1928	1928	1928	1928	0
268	20250416	151600	120116624	1928	1928	1928	1928	15
269	20250416	151500	120087704	1924	1924	1924	1924	0
270	20250416	151400	120087704	1924	1924	1924	1924	0
271	20250416	151300	120087704	1924	1924	1924	1924	26
272	20250416	151200	120037680	1921	1921	1921	1921	74
273	20250416	151100	119895526	1926	1926	1926	1926	0
274	20250416	151000	119895526	1926	1926	1926	1926	1
275	20250416	150900	119893600	1928	1928	1928	1928	0
276	20250416	150800	119893600	1928	1928	1928	1928	0
277	20250416	150700	119893600	1928	1928	1928	1928	5
278	20250416	150600	119883960	1929	1929	1929	1929	0
279	20250416	150500	119883960	1929	1925	1929	1925	6
280	20250416	150400	119872399	1919	1919	1919	1919	0
281	20250416	150300	119872399	1919	1925	1925	1919	114
282	20250416	150200	119652955	1925	1925	1925	1925	1
283	20250416	150100	119651030	1929	1928	1929	1928	1101
284	20250416	150000	117528251	1925	1925	1925	1925	95
285	20250416	145900	117345376	1925	1925	1925	1925	5
286	20250416	145800	117335751	1925	1925	1925	1925	638
287	20250416	145700	116107601	1925	1925	1925	1925	1000
288	20250416	145600	114182601	1925	1925	1925	1925	0
289	20250416	145500	114182601	1925	1925	1925	1925	0
290	20250416	145400	114182601	1925	1925	1925	1925	0
291	20250416	145300	114182601	1925	1925	1925	1925	0
292	20250416	145200	114182601	1925	1925	1925	1925	0
293	20250416	145100	114182601	1925	1925	1925	1925	0
294	20250416	145000	114182601	1925	1925	1925	1925	0
295	20250416	144900	114182601	1925	1925	1925	1925	0
296	20250416	144800	114182601	1925	1925	1925	1925	886
297	20250416	144700	112477051	1923	1923	1923	1923	553
298	20250416	144600	111413632	1923	1923	1923	1923	0
299	20250416	144500	111413632	1923	1923	1923	1923	0
300	20250416	144400	111413632	1923	1923	1923	1923	0
301	20250416	144300	111413632	1923	1923	1923	1923	361
302	20250416	144200	110719429	1923	1923	1923	1923	639
303	20250416	144100	109490632	1924	1925	1925	1924	34
304	20250416	144000	109425193	1925	1925	1925	1925	230
305	20250416	143900	108982443	1924	1923	1924	1923	559
306	20250416	143800	107907483	1923	1923	1923	1923	260
307	20250416	143700	107407503	1923	1923	1923	1923	0
308	20250416	143600	107407503	1923	1923	1923	1923	0
309	20250416	143500	107407503	1923	1922	1923	1922	567
310	20250416	143400	106317225	1919	1919	1919	1919	14
311	20250416	143300	106290359	1918	1918	1918	1918	0
312	20250416	143200	106290359	1918	1918	1918	1918	0
313	20250416	143100	106290359	1918	1918	1918	1918	0
314	20250416	143000	106290359	1918	1918	1918	1918	0
315	20250416	142900	106290359	1918	1918	1918	1918	0
316	20250416	142800	106290359	1918	1918	1918	1918	0
317	20250416	142700	106290359	1918	1918	1918	1918	1
318	20250416	142600	106288441	1918	1918	1918	1918	32
319	20250416	142500	106227065	1920	1920	1920	1920	18
320	20250416	142400	106192505	1921	1921	1921	1921	79
321	20250416	142300	106040746	1920	1920	1920	1920	0
322	20250416	142200	106040746	1920	1920	1920	1920	100
323	20250416	142100	105848746	1920	1920	1920	1920	213
324	20250416	142000	105439786	1920	1920	1920	1920	200
325	20250416	141900	105055786	1920	1920	1920	1920	0
326	20250416	141800	105055786	1920	1920	1920	1920	1463
327	20250416	141700	102246826	1919	1919	1919	1919	136
328	20250416	141600	101985842	1917	1917	1917	1917	0
329	20250416	141500	101985842	1917	1917	1917	1917	14
330	20250416	141400	101959004	1918	1918	1918	1918	0
331	20250416	141300	101959004	1918	1918	1918	1918	100
332	20250416	141200	101767204	1916	1917	1917	1916	141
333	20250416	141100	101497021	1917	1916	1917	1916	100
334	20250416	141000	101305354	1913	1913	1913	1913	150
335	20250416	140900	101018404	1915	1915	1915	1915	0
336	20250416	140800	101018404	1915	1915	1915	1915	0
337	20250416	140700	101018404	1915	1915	1915	1915	0
338	20250416	140600	101018404	1915	1915	1915	1915	0
339	20250416	140500	101018404	1915	1915	1915	1915	0
340	20250416	140400	101018404	1915	1915	1915	1915	0
341	20250416	140300	101018404	1915	1916	1916	1915	166
342	20250416	140200	100700468	1922	1922	1922	1918	518
343	20250416	140100	99706198	1923	1923	1923	1923	0
344	20250416	140000	99706198	1923	1923	1923	1923	0
345	20250416	135900	99706198	1923	1923	1923	1923	0
346	20250416	135800	99706198	1923	1923	1923	1923	0
347	20250416	135700	99706198	1923	1923	1923	1923	13
348	20250416	135600	99681199	1925	1924	1925	1924	199
349	20250416	135500	99298129	1924	1924	1924	1924	0
350	20250416	135400	99298129	1924	1924	1924	1924	0
351	20250416	135300	99298129	1924	1924	1924	1924	1
352	20250416	135200	99296205	1923	1924	1924	1923	1086
353	20250416	135100	97206794	1925	1925	1925	1925	0
354	20250416	135000	97206794	1925	1924	1925	1924	49
355	20250416	134900	97112470	1924	1924	1924	1924	0
356	20250416	134800	97112470	1924	1924	1924	1924	17
357	20250416	134700	97079762	1924	1924	1924	1924	0
358	20250416	134600	97079762	1924	1924	1924	1924	0
359	20250416	134500	97079762	1924	1924	1924	1924	48
360	20250416	134400	96987410	1923	1923	1923	1923	0
361	20250416	134300	96987410	1923	1923	1923	1923	0
362	20250416	134200	96987410	1923	1923	1923	1923	0
363	20250416	134100	96987410	1923	1921	1923	1921	54
364	20250416	134000	96883597	1920	1919	1920	1919	27
365	20250416	133900	96831758	1919	1919	1919	1919	0
366	20250416	133800	96831758	1919	1919	1919	1919	11
367	20250416	133700	96810649	1919	1914	1919	1914	1001
368	20250416	133600	94889735	1922	1922	1922	1922	0
369	20250416	133500	94889735	1922	1922	1922	1922	0
370	20250416	133400	94889735	1922	1922	1922	1922	0
371	20250416	133300	94889735	1922	1922	1922	1922	254
372	20250416	133200	94401547	1921	1921	1921	1921	0
373	20250416	133100	94401547	1921	1922	1922	1921	2915
374	20250416	133000	88800676	1924	1924	1924	1924	0
375	20250416	132900	88800676	1924	1924	1924	1924	0
376	20250416	132800	88800676	1924	1924	1924	1924	86
377	20250416	132700	88635212	1924	1927	1927	1924	3
378	20250416	132600	88629436	1928	1928	1928	1928	0
379	20250416	132500	88629436	1928	1928	1928	1928	0
380	20250416	132400	88629436	1928	1928	1928	1928	0
381	20250416	132300	88629436	1928	1928	1928	1928	0
382	20250416	132200	88629436	1928	1928	1928	1928	0
383	20250416	132100	88629436	1928	1928	1928	1928	0
384	20250416	132000	88629436	1928	1928	1928	1928	0
385	20250416	131900	88629436	1928	1928	1928	1928	1
386	20250416	131800	88627508	1928	1928	1928	1928	0
387	20250416	131700	88627508	1928	1928	1928	1928	0
388	20250416	131600	88627508	1928	1928	1928	1928	0
389	20250416	131500	88627508	1928	1928	1928	1928	0
390	20250416	131400	88627508	1928	1928	1928	1928	0
391	20250416	131300	88627508	1928	1928	1928	1928	0
392	20250416	131200	88627508	1928	1928	1928	1928	0
393	20250416	131100	88627508	1928	1928	1928	1928	0
394	20250416	131000	88627508	1928	1928	1928	1928	2
395	20250416	130900	88623652	1923	1925	1925	1923	2200
396	20250416	130800	84390690	1928	1928	1928	1928	1
397	20250416	130700	84388762	1928	1928	1928	1928	0
398	20250416	130600	84388762	1928	1928	1928	1928	1
399	20250416	130500	84386834	1928	1928	1928	1928	1
400	20250416	130400	84384906	1928	1928	1928	1928	0
401	20250416	130300	84384906	1928	1928	1928	1928	1
402	20250416	130200	84382978	1928	1928	1928	1928	0
403	20250416	130100	84382978	1928	1928	1928	1928	1
404	20250416	130000	84381050	1929	1929	1929	1929	1
405	20250416	125900	84379121	1929	1929	1929	1929	0
406	20250416	125800	84379121	1929	1929	1929	1929	1
407	20250416	125700	84377192	1928	1928	1928	1928	51
408	20250416	125600	84278864	1928	1928	1928	1928	1
409	20250416	125500	84276936	1928	1928	1928	1928	0
410	20250416	125400	84276936	1928	1928	1928	1928	1
411	20250416	125300	84275008	1928	1928	1928	1928	1
412	20250416	125200	84273080	1927	1927	1927	1927	0
413	20250416	125100	84273080	1927	1927	1927	1925	301
414	20250416	125000	83693451	1928	1928	1928	1928	0
415	20250416	124900	83693451	1928	1928	1928	1928	1
416	20250416	124800	83691523	1929	1929	1929	1929	1
417	20250416	124700	83689594	1928	1928	1928	1928	0
418	20250416	124600	83689594	1928	1928	1928	1928	62
419	20250416	124500	83570058	1928	1928	1928	1928	0
420	20250416	124400	83570058	1928	1928	1928	1928	1
421	20250416	124300	83568130	1928	1928	1928	1928	1
422	20250416	124200	83566202	1928	1928	1928	1928	0
423	20250416	124100	83566202	1928	1928	1928	1928	1
424	20250416	124000	83564274	1928	1928	1928	1928	0
425	20250416	123900	83564274	1928	1928	1928	1928	1
426	20250416	123800	83562346	1928	1928	1928	1928	1
427	20250416	123700	83560418	1928	1928	1928	1928	0
428	20250416	123600	83560418	1928	1928	1928	1928	1
429	20250416	123500	83558490	1928	1928	1928	1928	0
430	20250416	123400	83558490	1928	1926	1928	1926	2
431	20250416	123300	83554636	1928	1928	1928	1928	2
432	20250416	123200	83550780	1928	1928	1928	1928	0
433	20250416	123100	83550780	1928	1928	1928	1928	1
434	20250416	123000	83548852	1928	1928	1928	1928	0
435	20250416	122900	83548852	1928	1928	1928	1928	2
436	20250416	122800	83544996	1928	1928	1928	1928	1
437	20250416	122700	83543068	1925	1925	1925	1925	0
438	20250416	122600	83543068	1925	1927	1927	1925	261
439	20250416	122500	83040641	1925	1925	1925	1925	200
440	20250416	122400	82655641	1927	1927	1927	1927	1
441	20250416	122300	82653714	1927	1927	1927	1927	1
442	20250416	122200	82651787	1927	1927	1927	1927	0
443	20250416	122100	82651787	1927	1927	1927	1927	1
444	20250416	122000	82649860	1927	1927	1927	1927	0
445	20250416	121900	82649860	1927	1927	1927	1927	1
446	20250416	121800	82647933	1927	1927	1927	1927	1
447	20250416	121700	82646006	1925	1925	1925	1925	166
448	20250416	121600	82326456	1925	1927	1927	1925	222
449	20250416	121500	81899104	1927	1927	1927	1927	0
450	20250416	121400	81899104	1927	1927	1927	1927	1
451	20250416	121300	81897177	1928	1928	1928	1928	1
452	20250416	121200	81895249	1928	1928	1928	1928	0
453	20250416	121100	81895249	1928	1928	1928	1928	1
454	20250416	121000	81893321	1928	1928	1928	1928	1
455	20250416	120900	81891393	1925	1925	1925	1925	1
456	20250416	120800	81889468	1925	1928	1928	1925	101
457	20250416	120700	81695033	1928	1928	1928	1928	0
458	20250416	120600	81695033	1928	1927	1928	1927	65
459	20250416	120500	81569777	1926	1926	1926	1926	1
460	20250416	120400	81567851	1924	1924	1924	1924	0
461	20250416	120300	81567851	1924	1926	1926	1924	44
462	20250416	120200	81483193	1926	1926	1926	1926	1
463	20250416	120100	81481267	1926	1926	1926	1926	144
464	20250416	120000	81203923	1927	1927	1927	1927	1
465	20250416	115900	81201996	1927	1927	1927	1927	0
466	20250416	115800	81201996	1927	1927	1927	1927	1
467	20250416	115700	81200069	1927	1927	1927	1927	1
468	20250416	115600	81198142	1927	1927	1927	1927	0
469	20250416	115500	81198142	1927	1928	1928	1927	183
470	20250416	115400	80845500	1929	1929	1929	1929	1
471	20250416	115300	80843571	1930	1930	1930	1930	0
472	20250416	115200	80843571	1930	1930	1930	1930	1
473	20250416	115100	80841641	1929	1929	1929	1929	62
474	20250416	115000	80722043	1929	1929	1929	1929	1
475	20250416	114900	80720114	1928	1928	1928	1928	1
476	20250416	114800	80718186	1926	1926	1926	1926	115
477	20250416	114700	80496696	1926	1926	1926	1926	1
478	20250416	114600	80494770	1926	1926	1926	1926	1
479	20250416	114500	80492844	1926	1926	1926	1926	0
480	20250416	114400	80492844	1926	1926	1926	1926	1
481	20250416	114300	80490918	1926	1926	1926	1926	1
482	20250416	114200	80488992	1926	1927	1927	1926	281
483	20250416	114100	79947575	1928	1928	1928	1928	1
484	20250416	114000	79945647	1928	1930	1930	1928	206
485	20250416	113900	79548323	1929	1929	1929	1929	6
486	20250416	113800	79536749	1930	1930	1930	1930	148
487	20250416	113700	79251109	1930	1930	1930	1930	2
488	20250416	113600	79247249	1930	1930	1930	1930	0
489	20250416	113500	79247249	1930	1930	1930	1930	1
490	20250416	113400	79245319	1931	1931	1931	1931	1
491	20250416	113300	79243388	1931	1931	1931	1931	61
492	20250416	113200	79125597	1931	1928	1931	1928	290
493	20250416	113100	78566132	1928	1928	1928	1928	0
494	20250416	113000	78566132	1928	1928	1928	1928	1
495	20250416	112900	78564204	1928	1928	1928	1928	1
496	20250416	112800	78562276	1927	1927	1927	1927	41
497	20250416	112700	78483269	1927	1927	1927	1927	0
498	20250416	112600	78483269	1927	1927	1927	1927	1
499	20250416	112500	78481342	1927	1927	1927	1927	1
500	20250416	112400	78479415	1924	1924	1924	1924	14
501	20250416	112300	78452479	1928	1928	1928	1928	1
502	20250416	112200	78450551	1928	1928	1928	1928	1
503	20250416	112100	78448623	1924	1924	1924	1924	1
504	20250416	112000	78446699	1928	1924	1928	1924	102
505	20250416	111900	78250447	1929	1929	1929	1929	2
506	20250416	111800	78246589	1929	1929	1929	1929	1
507	20250416	111700	78244660	1930	1930	1930	1930	0
508	20250416	111600	78244660	1930	1930	1930	1930	1
509	20250416	111500	78242730	1930	1930	1930	1930	1
510	20250416	111400	78240800	1930	1930	1930	1930	1
511	20250416	111300	78238870	1930	1930	1930	1930	0
512	20250416	111200	78238870	1930	1930	1930	1930	1
513	20250416	111100	78236940	1930	1931	1931	1930	2
514	20250416	111000	78233079	1931	1931	1931	1931	1
515	20250416	110900	78231148	1931	1931	1931	1931	0
516	20250416	110800	78231148	1931	1931	1931	1931	1
517	20250416	110700	78229217	1931	1931	1931	1931	1
518	20250416	110600	78227286	1930	1930	1930	1930	225
519	20250416	110500	77793036	1930	1926	1930	1925	1301
520	20250416	110400	75288479	1930	1930	1930	1930	1
521	20250416	110300	75286549	1930	1930	1930	1930	1
522	20250416	110200	75284619	1929	1929	1929	1929	0
523	20250416	110100	75284619	1929	1929	1929	1929	8
524	20250416	110000	75269187	1929	1929	1929	1929	1
525	20250416	105900	75267258	1929	1929	1929	1929	1
526	20250416	105800	75265329	1924	1929	1929	1924	2
527	20250416	105700	75261476	1929	1929	1929	1929	0
528	20250416	105600	75261476	1929	1929	1929	1929	1
529	20250416	105500	75259547	1929	1929	1929	1929	37
530	20250416	105400	75188174	1930	1930	1930	1930	0
531	20250416	105300	75188174	1930	1930	1930	1930	0
532	20250416	105200	75188174	1930	1930	1930	1930	1
533	20250416	105100	75186244	1923	1923	1923	1923	0
534	20250416	105000	75186244	1923	1923	1923	1923	0
535	20250416	104900	75186244	1923	1923	1923	1923	376
536	20250416	104800	74463196	1923	1923	1923	1923	0
537	20250416	104700	74463196	1923	1923	1923	1923	33
538	20250416	104600	74399737	1923	1922	1923	1922	188
539	20250416	104500	74038346	1921	1921	1921	1921	1841
540	20250416	104400	70501785	1923	1923	1923	1923	2059
541	20250416	104300	66542328	1923	1923	1923	1923	307
542	20250416	104200	65951967	1928	1928	1928	1928	0
543	20250416	104100	65951967	1928	1928	1928	1928	0
544	20250416	104000	65951967	1928	1928	1928	1928	0
545	20250416	103900	65951967	1928	1928	1928	1928	2
546	20250416	103800	65948111	1923	1923	1923	1923	0
547	20250416	103700	65948111	1923	1923	1923	1923	0
548	20250416	103600	65948111	1923	1923	1923	1923	0
549	20250416	103500	65948111	1923	1923	1923	1923	0
550	20250416	103400	65948111	1923	1923	1923	1923	1
551	20250416	103300	65946188	1930	1930	1930	1930	0
552	20250416	103200	65946188	1930	1930	1930	1930	0
553	20250416	103100	65946188	1930	1930	1930	1930	0
554	20250416	103000	65946188	1930	1930	1930	1930	0
555	20250416	102900	65946188	1930	1929	1930	1929	800
556	20250416	102800	64402454	1929	1929	1929	1929	1
557	20250416	102700	64400525	1928	1928	1928	1928	0
558	20250416	102600	64400525	1928	1928	1928	1928	300
559	20250416	102500	63822125	1928	1926	1928	1926	902
560	20250416	102400	62084871	1927	1927	1927	1927	0
561	20250416	102300	62084871	1927	1927	1927	1927	0
562	20250416	102200	62084871	1927	1927	1927	1927	0
563	20250416	102100	62084871	1927	1927	1927	1927	0
564	20250416	102000	62084871	1927	1927	1927	1927	1203
565	20250416	101900	59766690	1927	1927	1927	1927	0
566	20250416	101800	59766690	1927	1927	1927	1927	1
567	20250416	101700	59764763	1927	1927	1927	1927	1
568	20250416	101600	59762836	1921	1921	1921	1921	400
569	20250416	101500	58994436	1927	1928	1928	1927	2
570	20250416	101400	58990581	1929	1929	1929	1929	1
571	20250416	101300	58988652	1921	1921	1921	1921	8
572	20250416	101200	58973284	1930	1930	1930	1930	1
573	20250416	101100	58971354	1929	1929	1929	1929	0
574	20250416	101000	58971354	1929	1929	1929	1929	1
575	20250416	100900	58969425	1929	1929	1929	1929	1
576	20250416	100800	58967496	1930	1930	1930	1930	0
577	20250416	100700	58967496	1930	1923	1930	1923	249
578	20250416	100600	58488662	1922	1922	1922	1922	1
579	20250416	100500	58486740	1916	1916	1916	1916	0
580	20250416	100400	58486740	1916	1916	1916	1916	350
581	20250416	100300	57816140	1916	1916	1916	1916	200
582	20250416	100200	57432940	1923	1922	1923	1922	799
583	20250416	100100	55896537	1913	1913	1913	1913	0
584	20250416	100000	55896537	1913	1913	1913	1913	0
585	20250416	095900	55896537	1913	1914	1914	1913	432
586	20250416	095800	55070091	1914	1924	1924	1914	201
587	20250416	095700	54685367	1924	1924	1924	1924	0
588	20250416	095600	54685367	1924	1926	1926	1914	4342
589	20250416	095500	46357957	1931	1927	1931	1926	233
590	20250416	095400	45909143	1931	1931	1931	1931	0
591	20250416	095300	45909143	1931	1931	1931	1931	0
592	20250416	095200	45909143	1931	1931	1931	1931	0
593	20250416	095100	45909143	1931	1928	1931	1926	602
594	20250416	095000	44749666	1930	1930	1930	1930	0
595	20250416	094900	44749666	1930	1930	1930	1930	0
596	20250416	094800	44749666	1930	1930	1930	1930	0
597	20250416	094700	44749666	1930	1930	1930	1930	67
598	20250416	094600	44620356	1930	1930	1930	1930	0
599	20250416	094500	44620356	1930	1930	1930	1930	0
600	20250416	094400	44620356	1930	1930	1930	1930	0
601	20250416	094300	44620356	1930	1929	1930	1929	433
602	20250416	094200	43785097	1929	1929	1929	1929	1
603	20250416	094100	43783168	1929	1929	1929	1929	155
604	20250416	094000	43484173	1929	1925	1929	1925	245
605	20250416	093900	43012544	1926	1929	1929	1926	6
606	20250416	093800	43000985	1929	1920	1929	1920	2
607	20250416	093700	42997136	1929	1928	1929	1928	212
608	20250416	093600	42588399	1930	1923	1930	1923	301
609	20250416	093500	42008117	1923	1923	1923	1923	0
610	20250416	093400	42008117	1923	1914	1923	1914	55
611	20250416	093300	41902838	1923	1923	1923	1923	5
612	20250416	093200	41893223	1923	1923	1923	1923	0
613	20250416	093100	41893223	1923	1923	1923	1923	0
614	20250416	093000	41893223	1923	1923	1923	1923	0
615	20250416	092900	41893223	1923	1923	1923	1923	0
616	20250416	092800	41893223	1923	1923	1923	1923	0
617	20250416	092700	41893223	1923	1914	1923	1913	752
618	20250416	092600	40454582	1914	1914	1914	1914	5
619	20250416	092500	40445012	1913	1922	1923	1913	498
620	20250416	092400	39489423	1922	1922	1922	1922	0
621	20250416	092300	39489423	1922	1922	1922	1922	50
622	20250416	092200	39393323	1922	1922	1922	1922	251
623	20250416	092100	38910901	1913	1913	1913	1913	0
624	20250416	092000	38910901	1913	1913	1913	1913	0
625	20250416	091900	38910901	1913	1913	1913	1913	446
626	20250416	091800	38057703	1913	1913	1913	1913	0
627	20250416	091700	38057703	1913	1914	1914	1913	3075
628	20250416	091600	32174749	1914	1914	1914	1914	21
629	20250416	091500	32134555	1916	1928	1928	1916	612
630	20250416	091400	30961183	1928	1922	1929	1916	287
631	20250416	091300	30408622	1917	1917	1917	1917	843
632	20250416	091200	28792591	1927	1927	1927	1927	19
633	20250416	091100	28755978	1927	1927	1927	1927	0
634	20250416	091000	28755978	1927	1927	1927	1927	0
635	20250416	090900	28755978	1927	1911	1927	1911	6
636	20250416	090800	28744496	1911	1911	1911	1911	191
637	20250416	090700	28379495	1911	1911	1911	1911	17
638	20250416	090600	28347008	1909	1920	1920	1909	272
639	20250416	090500	27824900	1909	1909	1909	1909	54
640	20250416	090400	27721814	1909	1910	1910	1909	1062
641	20250416	090300	25693916	1909	1920	1920	1909	321
642	20250416	090200	25077849	1920	1926	1926	1920	204
643	20250416	090100	24686154	1928	1944	1944	1928	6743
644	20250416	090000	11682248	1947	1942	1950	1942	2979