KissMeData/121890/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195900	29431599	1565	1565	1565	1565	56
3	20250408	195800	29431599	1565	1565	1565	1565	0
4	20250408	195700	29431599	1565	1565	1565	1565	0
5	20250408	195600	29431599	1565	1565	1565	1565	0
6	20250408	195500	29431599	1565	1565	1565	1565	0
7	20250408	195400	29431599	1565	1565	1565	1565	0
8	20250408	195300	29431599	1565	1565	1565	1565	0
9	20250408	195200	29431599	1565	1565	1565	1565	0
10	20250408	195100	29431599	1565	1565	1565	1565	0
11	20250408	195000	29431599	1565	1565	1565	1565	0
12	20250408	194900	29431599	1565	1565	1565	1565	0
13	20250408	194800	29431599	1565	1565	1565	1565	0
14	20250408	194700	29431599	1565	1565	1565	1565	0
15	20250408	194600	29431599	1565	1565	1565	1565	0
16	20250408	194500	29431599	1565	1565	1565	1565	0
17	20250408	194400	29431599	1565	1565	1565	1565	0
18	20250408	194300	29431599	1565	1565	1565	1565	0
19	20250408	194200	29431599	1565	1565	1565	1565	0
20	20250408	194100	29431599	1565	1565	1565	1565	0
21	20250408	194000	29431599	1565	1565	1565	1565	0
22	20250408	193900	29431599	1565	1565	1565	1565	0
23	20250408	193800	29431599	1565	1565	1565	1565	0
24	20250408	193700	29431599	1565	1565	1565	1565	0
25	20250408	193600	29431599	1565	1565	1565	1565	0
26	20250408	193500	29431599	1565	1565	1565	1565	0
27	20250408	193400	29431599	1565	1565	1565	1565	0
28	20250408	193300	29431599	1565	1565	1565	1565	0
29	20250408	193200	29431599	1565	1565	1565	1565	0
30	20250408	193100	29431599	1565	1565	1565	1565	0
31	20250408	193000	29431599	1565	1565	1565	1565	0
32	20250408	192900	29431599	1565	1565	1565	1565	56
33	20250408	192800	29431599	1565	1565	1565	1565	0
34	20250408	192700	29431599	1565	1565	1565	1565	0
35	20250408	192600	29431599	1565	1565	1565	1565	0
36	20250408	192500	29431599	1565	1565	1565	1565	0
37	20250408	192400	29431599	1565	1565	1565	1565	0
38	20250408	192300	29431599	1565	1565	1565	1565	0
39	20250408	192200	29431599	1565	1565	1565	1565	0
40	20250408	192100	29431599	1565	1565	1565	1565	0
41	20250408	192000	29431599	1565	1565	1565	1565	0
42	20250408	191900	29431599	1565	1565	1565	1565	0
43	20250408	191800	29431599	1565	1565	1565	1565	0
44	20250408	191700	29431599	1565	1565	1565	1565	0
45	20250408	191600	29431599	1565	1565	1565	1565	0
46	20250408	191500	29431599	1565	1565	1565	1565	0
47	20250408	191400	29431599	1565	1565	1565	1565	0
48	20250408	191300	29431599	1565	1565	1565	1565	0
49	20250408	191200	29431599	1565	1565	1565	1565	0
50	20250408	191100	29431599	1565	1565	1565	1565	0
51	20250408	191000	29431599	1565	1565	1565	1565	0
52	20250408	190900	29431599	1565	1565	1565	1565	0
53	20250408	190800	29431599	1565	1565	1565	1565	0
54	20250408	190700	29431599	1565	1565	1565	1565	0
55	20250408	190600	29431599	1565	1565	1565	1565	0
56	20250408	190500	29431599	1565	1565	1565	1565	0
57	20250408	190400	29431599	1565	1565	1565	1565	0
58	20250408	190300	29431599	1565	1565	1565	1565	0
59	20250408	190200	29431599	1565	1565	1565	1565	0
60	20250408	190100	29431599	1565	1565	1565	1565	0
61	20250408	190000	29431599	1565	1565	1565	1565	0
62	20250408	185900	29431599	1565	1565	1565	1565	56
63	20250408	185800	29431599	1565	1565	1565	1565	0
64	20250408	185700	29431599	1565	1565	1565	1565	0
65	20250408	185600	29431599	1565	1565	1565	1565	0
66	20250408	185500	29431599	1565	1565	1565	1565	0
67	20250408	185400	29431599	1565	1565	1565	1565	0
68	20250408	185300	29431599	1565	1565	1565	1565	0
69	20250408	185200	29431599	1565	1565	1565	1565	0
70	20250408	185100	29431599	1565	1565	1565	1565	0
71	20250408	185000	29431599	1565	1565	1565	1565	0
72	20250408	184900	29431599	1565	1565	1565	1565	0
73	20250408	184800	29431599	1565	1565	1565	1565	0
74	20250408	184700	29431599	1565	1565	1565	1565	0
75	20250408	184600	29431599	1565	1565	1565	1565	0
76	20250408	184500	29431599	1565	1565	1565	1565	0
77	20250408	184400	29431599	1565	1565	1565	1565	0
78	20250408	184300	29431599	1565	1565	1565	1565	0
79	20250408	184200	29431599	1565	1565	1565	1565	0
80	20250408	184100	29431599	1565	1565	1565	1565	0
81	20250408	184000	29431599	1565	1565	1565	1565	0
82	20250408	183900	29431599	1565	1565	1565	1565	0
83	20250408	183800	29431599	1565	1565	1565	1565	0
84	20250408	183700	29431599	1565	1565	1565	1565	0
85	20250408	183600	29431599	1565	1565	1565	1565	0
86	20250408	183500	29431599	1565	1565	1565	1565	0
87	20250408	183400	29431599	1565	1565	1565	1565	0
88	20250408	183300	29431599	1565	1565	1565	1565	0
89	20250408	183200	29431599	1565	1565	1565	1565	0
90	20250408	183100	29431599	1565	1565	1565	1565	0
91	20250408	183000	29431599	1565	1565	1565	1565	0
92	20250408	182900	29431599	1565	1565	1565	1565	56
93	20250408	182800	29431599	1565	1565	1565	1565	0
94	20250408	182700	29431599	1565	1565	1565	1565	0
95	20250408	182600	29431599	1565	1565	1565	1565	0
96	20250408	182500	29431599	1565	1565	1565	1565	0
97	20250408	182400	29431599	1565	1565	1565	1565	0
98	20250408	182300	29431599	1565	1565	1565	1565	0
99	20250408	182200	29431599	1565	1565	1565	1565	0
100	20250408	182100	29431599	1565	1565	1565	1565	0
101	20250408	182000	29431599	1565	1565	1565	1565	0
102	20250408	181900	29431599	1565	1565	1565	1565	0
103	20250408	181800	29431599	1565	1565	1565	1565	0
104	20250408	181700	29431599	1565	1565	1565	1565	0
105	20250408	181600	29431599	1565	1565	1565	1565	0
106	20250408	181500	29431599	1565	1565	1565	1565	0
107	20250408	181400	29431599	1565	1565	1565	1565	0
108	20250408	181300	29431599	1565	1565	1565	1565	0
109	20250408	181200	29431599	1565	1565	1565	1565	0
110	20250408	181100	29431599	1565	1565	1565	1565	0
111	20250408	181000	29431599	1565	1565	1565	1565	0
112	20250408	180900	29431599	1565	1565	1565	1565	0
113	20250408	180800	29431599	1565	1565	1565	1565	0
114	20250408	180700	29431599	1565	1565	1565	1565	0
115	20250408	180600	29431599	1565	1565	1565	1565	0
116	20250408	180500	29431599	1565	1565	1565	1565	0
117	20250408	180400	29431599	1565	1565	1565	1565	0
118	20250408	180300	29431599	1565	1565	1565	1565	0
119	20250408	180200	29431599	1565	1565	1565	1565	0
120	20250408	180100	29431599	1565	1565	1565	1565	0
121	20250408	180000	29431599	1565	1565	1565	1565	0
122	20250408	175900	29431599	1565	1565	1565	1565	56
123	20250408	175800	29431599	1565	1565	1565	1565	0
124	20250408	175700	29431599	1565	1565	1565	1565	0
125	20250408	175600	29431599	1565	1565	1565	1565	0
126	20250408	175500	29431599	1565	1565	1565	1565	0
127	20250408	175400	29431599	1565	1565	1565	1565	0
128	20250408	175300	29431599	1565	1565	1565	1565	0
129	20250408	175200	29431599	1565	1565	1565	1565	0
130	20250408	175100	29431599	1565	1565	1565	1565	0
131	20250408	175000	29431599	1565	1565	1565	1565	0
132	20250408	174900	29431599	1565	1565	1565	1565	0
133	20250408	174800	29431599	1565	1565	1565	1565	0
134	20250408	174700	29431599	1565	1565	1565	1565	0
135	20250408	174600	29431599	1565	1565	1565	1565	0
136	20250408	174500	29431599	1565	1565	1565	1565	0
137	20250408	174400	29431599	1565	1565	1565	1565	0
138	20250408	174300	29431599	1565	1565	1565	1565	0
139	20250408	174200	29431599	1565	1565	1565	1565	0
140	20250408	174100	29431599	1565	1565	1565	1565	0
141	20250408	174000	29431599	1565	1565	1565	1565	0
142	20250408	173900	29431599	1565	1565	1565	1565	0
143	20250408	173800	29431599	1565	1565	1565	1565	0
144	20250408	173700	29431599	1565	1565	1565	1565	0
145	20250408	173600	29431599	1565	1565	1565	1565	0
146	20250408	173500	29431599	1565	1565	1565	1565	0
147	20250408	173400	29431599	1565	1565	1565	1565	0
148	20250408	173300	29431599	1565	1565	1565	1565	0
149	20250408	173200	29431599	1565	1565	1565	1565	0
150	20250408	173100	29431599	1565	1565	1565	1565	0
151	20250408	173000	29431599	1565	1565	1565	1565	0
152	20250408	172900	29431599	1565	1565	1565	1565	56
153	20250408	172800	29431599	1565	1565	1565	1565	0
154	20250408	172700	29431599	1565	1565	1565	1565	0
155	20250408	172600	29431599	1565	1565	1565	1565	0
156	20250408	172500	29431599	1565	1565	1565	1565	0
157	20250408	172400	29431599	1565	1565	1565	1565	0
158	20250408	172300	29431599	1565	1565	1565	1565	0
159	20250408	172200	29431599	1565	1565	1565	1565	0
160	20250408	172100	29431599	1565	1565	1565	1565	0
161	20250408	172000	29431599	1565	1565	1565	1565	0
162	20250408	171900	29431599	1565	1565	1565	1565	0
163	20250408	171800	29431599	1565	1565	1565	1565	0
164	20250408	171700	29431599	1565	1565	1565	1565	0
165	20250408	171600	29431599	1565	1565	1565	1565	0
166	20250408	171500	29431599	1565	1565	1565	1565	0
167	20250408	171400	29431599	1565	1565	1565	1565	0
168	20250408	171300	29431599	1565	1565	1565	1565	0
169	20250408	171200	29431599	1565	1565	1565	1565	0
170	20250408	171100	29431599	1565	1565	1565	1565	0
171	20250408	171000	29431599	1565	1565	1565	1565	0
172	20250408	170900	29431599	1565	1565	1565	1565	0
173	20250408	170800	29431599	1565	1565	1565	1565	0
174	20250408	170700	29431599	1565	1565	1565	1565	0
175	20250408	170600	29431599	1565	1565	1565	1565	0
176	20250408	170500	29431599	1565	1565	1565	1565	0
177	20250408	170400	29431599	1565	1565	1565	1565	0
178	20250408	170300	29431599	1565	1565	1565	1565	0
179	20250408	170200	29431599	1565	1565	1565	1565	0
180	20250408	170100	29431599	1565	1565	1565	1565	0
181	20250408	170000	29431599	1565	1565	1565	1565	0
182	20250408	165900	29431599	1565	1565	1565	1565	56
183	20250408	165800	29431599	1565	1565	1565	1565	0
184	20250408	165700	29431599	1565	1565	1565	1565	0
185	20250408	165600	29431599	1565	1565	1565	1565	0
186	20250408	165500	29431599	1565	1565	1565	1565	0
187	20250408	165400	29431599	1565	1565	1565	1565	0
188	20250408	165300	29431599	1565	1565	1565	1565	0
189	20250408	165200	29431599	1565	1565	1565	1565	0
190	20250408	165100	29431599	1565	1565	1565	1565	0
191	20250408	165000	29431599	1565	1565	1565	1565	0
192	20250408	164900	29431599	1565	1565	1565	1565	0
193	20250408	164800	29431599	1565	1565	1565	1565	0
194	20250408	164700	29431599	1565	1565	1565	1565	0
195	20250408	164600	29431599	1565	1565	1565	1565	0
196	20250408	164500	29431599	1565	1565	1565	1565	0
197	20250408	164400	29431599	1565	1565	1565	1565	0
198	20250408	164300	29431599	1565	1565	1565	1565	0
199	20250408	164200	29431599	1565	1565	1565	1565	0
200	20250408	164100	29431599	1565	1565	1565	1565	0
201	20250408	164000	29431599	1565	1565	1565	1565	0
202	20250408	163900	29431599	1565	1565	1565	1565	0
203	20250408	163800	29431599	1565	1565	1565	1565	0
204	20250408	163700	29431599	1565	1565	1565	1565	0
205	20250408	163600	29431599	1565	1565	1565	1565	0
206	20250408	163500	29431599	1565	1565	1565	1565	0
207	20250408	163400	29431599	1565	1565	1565	1565	0
208	20250408	163300	29431599	1565	1565	1565	1565	0
209	20250408	163200	29431599	1565	1565	1565	1565	0
210	20250408	163100	29431599	1565	1565	1565	1565	0
211	20250408	163000	29431599	1565	1565	1565	1565	0
212	20250408	162900	29431599	1565	1565	1565	1565	56
213	20250408	162800	29431599	1565	1565	1565	1565	0
214	20250408	162700	29431599	1565	1565	1565	1565	0
215	20250408	162600	29431599	1565	1565	1565	1565	0
216	20250408	162500	29431599	1565	1565	1565	1565	0
217	20250408	162400	29431599	1565	1565	1565	1565	0
218	20250408	162300	29431599	1565	1565	1565	1565	0
219	20250408	162200	29431599	1565	1565	1565	1565	0
220	20250408	162100	29431599	1565	1565	1565	1565	0
221	20250408	162000	29431599	1565	1565	1565	1565	0
222	20250408	161900	29431599	1565	1565	1565	1565	0
223	20250408	161800	29431599	1565	1565	1565	1565	0
224	20250408	161700	29431599	1565	1565	1565	1565	0
225	20250408	161600	29431599	1565	1565	1565	1565	0
226	20250408	161500	29431599	1565	1565	1565	1565	0
227	20250408	161400	29431599	1565	1565	1565	1565	0
228	20250408	161300	29431599	1565	1565	1565	1565	0
229	20250408	161200	29431599	1565	1565	1565	1565	0
230	20250408	161100	29431599	1565	1565	1565	1565	0
231	20250408	161000	29431599	1565	1565	1565	1565	0
232	20250408	160900	29431599	1565	1565	1565	1565	0
233	20250408	160800	29431599	1565	1565	1565	1565	0
234	20250408	160700	29431599	1565	1565	1565	1565	0
235	20250408	160600	29431599	1565	1565	1565	1565	0
236	20250408	160500	29431599	1565	1565	1565	1565	0
237	20250408	160400	29431599	1565	1565	1565	1565	0
238	20250408	160300	29431599	1565	1565	1565	1565	0
239	20250408	160200	29431599	1565	1565	1565	1565	0
240	20250408	160100	29431599	1565	1565	1565	1565	0
241	20250408	160000	29431599	1565	1565	1565	1565	0
242	20250408	155900	29431599	1565	1565	1565	1565	56
243	20250408	155800	29431599	1565	1565	1565	1565	0
244	20250408	155700	29431599	1565	1565	1565	1565	0
245	20250408	155600	29431599	1565	1565	1565	1565	0
246	20250408	155500	29431599	1565	1565	1565	1565	0
247	20250408	155400	29431599	1565	1565	1565	1565	0
248	20250408	155300	29431599	1565	1565	1565	1565	0
249	20250408	155200	29431599	1565	1565	1565	1565	0
250	20250408	155100	29431599	1565	1565	1565	1565	0
251	20250408	155000	29431599	1565	1565	1565	1565	0
252	20250408	154900	29431599	1565	1565	1565	1565	0
253	20250408	154800	29431599	1565	1565	1565	1565	0
254	20250408	154700	29431599	1565	1565	1565	1565	0
255	20250408	154600	29431599	1565	1565	1565	1565	0
256	20250408	154500	29431599	1565	1565	1565	1565	0
257	20250408	154400	29431599	1565	1565	1565	1565	0
258	20250408	154300	29431599	1565	1565	1565	1565	0
259	20250408	154200	29431599	1565	1565	1565	1565	0
260	20250408	154100	29431599	1565	1565	1565	1565	0
261	20250408	154000	29431599	1565	1565	1565	1565	0
262	20250408	153900	29431599	1565	1565	1565	1565	0
263	20250408	153800	29431599	1565	1565	1565	1565	0
264	20250408	153700	29431599	1565	1565	1565	1565	0
265	20250408	153600	29431599	1565	1565	1565	1565	0
266	20250408	153500	29431599	1565	1565	1565	1565	0
267	20250408	153400	29431599	1565	1565	1565	1565	0
268	20250408	153300	29431599	1565	1565	1565	1565	0
269	20250408	153200	29431599	1565	1565	1565	1565	0
270	20250408	153100	29431599	1565	1565	1565	1565	0
271	20250408	153000	29431599	1565	1565	1565	1565	56
272	20250408	152900	29343959	1565	1565	1565	1565	0
273	20250408	152800	29343959	1565	1565	1565	1565	0
274	20250408	152700	29343959	1565	1565	1565	1565	0
275	20250408	152600	29343959	1565	1565	1565	1565	0
276	20250408	152500	29343959	1565	1565	1565	1565	0
277	20250408	152400	29343959	1565	1565	1565	1565	0
278	20250408	152300	29343959	1565	1565	1565	1565	0
279	20250408	152200	29343959	1565	1565	1565	1565	0
280	20250408	152100	29343959	1565	1565	1565	1565	0
281	20250408	152000	29343959	1565	1565	1565	1565	0
282	20250408	151900	29343959	1565	1564	1565	1564	1354
283	20250408	151800	27225851	1564	1564	1564	1564	0
284	20250408	151700	27225851	1564	1564	1564	1564	0
285	20250408	151600	27225851	1564	1564	1564	1564	0
286	20250408	151500	27225851	1564	1564	1564	1564	0
287	20250408	151400	27225851	1564	1564	1564	1564	0
288	20250408	151300	27225851	1564	1564	1564	1564	0
289	20250408	151200	27225851	1564	1564	1564	1564	0
290	20250408	151100	27225851	1564	1564	1564	1564	0
291	20250408	151000	27225851	1564	1564	1564	1564	0
292	20250408	150900	27225851	1564	1564	1564	1564	0
293	20250408	150800	27225851	1564	1564	1564	1564	0
294	20250408	150700	27225851	1564	1564	1564	1564	0
295	20250408	150600	27225851	1564	1554	1564	1554	1611
296	20250408	150500	24708508	1561	1561	1561	1561	0
297	20250408	150400	24708508	1561	1561	1561	1561	0
298	20250408	150300	24708508	1561	1561	1561	1561	0
299	20250408	150200	24708508	1561	1561	1561	1561	0
300	20250408	150100	24708508	1561	1561	1561	1561	0
301	20250408	150000	24708508	1561	1561	1561	1561	0
302	20250408	145900	24708508	1561	1561	1561	1561	0
303	20250408	145800	24708508	1561	1561	1561	1561	0
304	20250408	145700	24708508	1561	1561	1561	1561	0
305	20250408	145600	24708508	1561	1561	1561	1561	0
306	20250408	145500	24708508	1561	1561	1561	1561	0
307	20250408	145400	24708508	1561	1561	1561	1561	0
308	20250408	145300	24708508	1561	1561	1561	1561	0
309	20250408	145200	24708508	1561	1561	1561	1561	0
310	20250408	145100	24708508	1561	1561	1561	1561	0
311	20250408	145000	24708508	1561	1561	1561	1561	0
312	20250408	144900	24708508	1561	1561	1561	1561	0
313	20250408	144800	24708508	1561	1561	1561	1561	0
314	20250408	144700	24708508	1561	1561	1561	1561	0
315	20250408	144600	24708508	1561	1561	1561	1561	0
316	20250408	144500	24708508	1561	1561	1561	1561	0
317	20250408	144400	24708508	1561	1561	1561	1561	0
318	20250408	144300	24708508	1561	1561	1561	1561	0
319	20250408	144200	24708508	1561	1561	1561	1561	0
320	20250408	144100	24708508	1561	1561	1561	1561	2
321	20250408	144000	24705386	1561	1561	1561	1561	0
322	20250408	143900	24705386	1561	1561	1561	1561	0
323	20250408	143800	24705386	1561	1561	1561	1561	0
324	20250408	143700	24705386	1561	1561	1561	1561	0
325	20250408	143600	24705386	1561	1561	1561	1561	64
326	20250408	143500	24605482	1562	1562	1562	1562	0
327	20250408	143400	24605482	1562	1562	1562	1562	0
328	20250408	143300	24605482	1562	1562	1562	1562	0
329	20250408	143200	24605482	1562	1562	1562	1562	64
330	20250408	143100	24505514	1550	1550	1550	1550	0
331	20250408	143000	24505514	1550	1550	1550	1550	0
332	20250408	142900	24505514	1550	1550	1550	1550	0
333	20250408	142800	24505514	1550	1550	1550	1550	0
334	20250408	142700	24505514	1550	1554	1554	1550	540
335	20250408	142600	23667998	1563	1563	1563	1563	0
336	20250408	142500	23667998	1563	1563	1563	1563	0
337	20250408	142400	23667998	1563	1563	1563	1563	0
338	20250408	142300	23667998	1563	1563	1563	1563	0
339	20250408	142200	23667998	1563	1563	1563	1563	0
340	20250408	142100	23667998	1563	1563	1563	1563	0
341	20250408	142000	23667998	1563	1563	1563	1563	0
342	20250408	141900	23667998	1563	1563	1563	1563	0
343	20250408	141800	23667998	1563	1563	1563	1563	0
344	20250408	141700	23667998	1563	1563	1563	1563	0
345	20250408	141600	23667998	1563	1563	1563	1563	0
346	20250408	141500	23667998	1563	1561	1563	1561	2437
347	20250408	141400	19859930	1561	1561	1561	1561	0
348	20250408	141300	19859930	1561	1561	1561	1561	0
349	20250408	141200	19859930	1561	1561	1561	1561	0
350	20250408	141100	19859930	1561	1561	1561	1561	0
351	20250408	141000	19859930	1561	1561	1561	1561	3
352	20250408	140900	19855247	1561	1561	1561	1561	0
353	20250408	140800	19855247	1561	1561	1561	1561	0
354	20250408	140700	19855247	1561	1561	1561	1561	0
355	20250408	140600	19855247	1561	1561	1561	1561	0
356	20250408	140500	19855247	1561	1561	1561	1561	0
357	20250408	140400	19855247	1561	1561	1561	1561	8
358	20250408	140300	19842759	1561	1561	1561	1561	0
359	20250408	140200	19842759	1561	1561	1561	1561	0
360	20250408	140100	19842759	1561	1561	1561	1561	0
361	20250408	140000	19842759	1561	1561	1561	1561	0
362	20250408	135900	19842759	1561	1561	1561	1561	1
363	20250408	135800	19841198	1549	1549	1549	1549	100
364	20250408	135700	19686298	1562	1562	1562	1562	0
365	20250408	135600	19686298	1562	1557	1562	1557	1000
366	20250408	135500	18124532	1557	1557	1557	1557	64
367	20250408	135400	18024884	1549	1549	1549	1549	0
368	20250408	135300	18024884	1549	1549	1549	1549	0
369	20250408	135200	18024884	1549	1549	1549	1549	0
370	20250408	135100	18024884	1549	1549	1549	1549	0
371	20250408	135000	18024884	1549	1549	1549	1549	0
372	20250408	134900	18024884	1549	1549	1549	1549	0
373	20250408	134800	18024884	1549	1549	1549	1549	0
374	20250408	134700	18024884	1549	1549	1549	1549	0
375	20250408	134600	18024884	1549	1549	1549	1549	56
376	20250408	134500	17938140	1557	1557	1557	1557	0
377	20250408	134400	17938140	1557	1557	1557	1557	0
378	20250408	134300	17938140	1557	1557	1557	1557	0
379	20250408	134200	17938140	1557	1557	1557	1557	64
380	20250408	134100	17838492	1557	1557	1557	1557	0
381	20250408	134000	17838492	1557	1557	1557	1557	0
382	20250408	133900	17838492	1557	1557	1557	1557	0
383	20250408	133800	17838492	1557	1557	1557	1557	0
384	20250408	133700	17838492	1557	1557	1557	1557	0
385	20250408	133600	17838492	1557	1557	1557	1557	0
386	20250408	133500	17838492	1557	1557	1557	1557	0
387	20250408	133400	17838492	1557	1557	1557	1557	0
388	20250408	133300	17838492	1557	1557	1557	1557	1
389	20250408	133200	17836935	1549	1549	1549	1549	300
390	20250408	133100	17372235	1549	1549	1549	1549	0
391	20250408	133000	17372235	1549	1549	1549	1549	0
392	20250408	132900	17372235	1549	1549	1549	1549	0
393	20250408	132800	17372235	1549	1549	1549	1549	0
394	20250408	132700	17372235	1549	1549	1549	1549	0
395	20250408	132600	17372235	1549	1549	1549	1549	0
396	20250408	132500	17372235	1549	1549	1549	1549	0
397	20250408	132400	17372235	1549	1549	1549	1549	0
398	20250408	132300	17372235	1549	1549	1549	1549	0
399	20250408	132200	17372235	1549	1549	1549	1549	360
400	20250408	132100	16814595	1557	1557	1557	1557	0
401	20250408	132000	16814595	1557	1557	1557	1557	0
402	20250408	131900	16814595	1557	1557	1557	1557	0
403	20250408	131800	16814595	1557	1557	1557	1557	0
404	20250408	131700	16814595	1557	1557	1557	1557	0
405	20250408	131600	16814595	1557	1557	1557	1557	0
406	20250408	131500	16814595	1557	1557	1557	1557	0
407	20250408	131400	16814595	1557	1557	1557	1557	0
408	20250408	131300	16814595	1557	1557	1557	1557	0
409	20250408	131200	16814595	1557	1557	1557	1557	0
410	20250408	131100	16814595	1557	1557	1557	1557	0
411	20250408	131000	16814595	1557	1557	1557	1557	0
412	20250408	130900	16814595	1557	1557	1557	1557	0
413	20250408	130800	16814595	1557	1557	1557	1557	0
414	20250408	130700	16814595	1557	1557	1557	1557	1
415	20250408	130600	16813038	1549	1549	1549	1549	0
416	20250408	130500	16813038	1549	1549	1549	1549	0
417	20250408	130400	16813038	1549	1549	1549	1549	0
418	20250408	130300	16813038	1549	1549	1549	1549	0
419	20250408	130200	16813038	1549	1549	1549	1549	0
420	20250408	130100	16813038	1549	1549	1549	1549	0
421	20250408	130000	16813038	1549	1556	1556	1549	877
422	20250408	125900	15453049	1561	1561	1561	1561	0
423	20250408	125800	15453049	1561	1561	1561	1561	0
424	20250408	125700	15453049	1561	1561	1561	1561	0
425	20250408	125600	15453049	1561	1561	1561	1561	0
426	20250408	125500	15453049	1561	1561	1561	1561	0
427	20250408	125400	15453049	1561	1561	1561	1561	0
428	20250408	125300	15453049	1561	1561	1561	1561	7
429	20250408	125200	15442122	1561	1561	1561	1561	20
430	20250408	125100	15410902	1561	1561	1561	1561	0
431	20250408	125000	15410902	1561	1561	1561	1561	0
432	20250408	124900	15410902	1561	1561	1561	1561	0
433	20250408	124800	15410902	1561	1561	1561	1561	0
434	20250408	124700	15410902	1561	1561	1561	1561	0
435	20250408	124600	15410902	1561	1560	1561	1560	1200
436	20250408	124500	13537872	1560	1560	1560	1560	0
437	20250408	124400	13537872	1560	1560	1560	1560	0
438	20250408	124300	13537872	1560	1560	1560	1560	0
439	20250408	124200	13537872	1560	1560	1560	1560	0
440	20250408	124100	13537872	1560	1560	1560	1560	0
441	20250408	124000	13537872	1560	1560	1560	1560	0
442	20250408	123900	13537872	1560	1560	1560	1560	0
443	20250408	123800	13537872	1560	1560	1560	1560	0
444	20250408	123700	13537872	1560	1560	1560	1560	0
445	20250408	123600	13537872	1560	1560	1560	1560	0
446	20250408	123500	13537872	1560	1560	1560	1560	0
447	20250408	123400	13537872	1560	1560	1560	1560	0
448	20250408	123300	13537872	1560	1560	1560	1560	1
449	20250408	123200	13536312	1550	1550	1550	1550	0
450	20250408	123100	13536312	1550	1550	1550	1550	0
451	20250408	123000	13536312	1550	1550	1550	1550	0
452	20250408	122900	13536312	1550	1550	1550	1550	0
453	20250408	122800	13536312	1550	1550	1550	1550	0
454	20250408	122700	13536312	1550	1550	1550	1550	0
455	20250408	122600	13536312	1550	1550	1550	1550	0
456	20250408	122500	13536312	1550	1550	1550	1550	0
457	20250408	122400	13536312	1550	1550	1550	1550	0
458	20250408	122300	13536312	1550	1550	1550	1550	0
459	20250408	122200	13536312	1550	1550	1550	1550	30
460	20250408	122100	13489812	1561	1561	1561	1561	0
461	20250408	122000	13489812	1561	1561	1561	1561	1
462	20250408	121900	13488251	1550	1550	1550	1550	0
463	20250408	121800	13488251	1550	1550	1550	1550	0
464	20250408	121700	13488251	1550	1550	1550	1550	0
465	20250408	121600	13488251	1550	1550	1550	1550	0
466	20250408	121500	13488251	1550	1550	1550	1550	0
467	20250408	121400	13488251	1550	1550	1550	1550	0
468	20250408	121300	13488251	1550	1550	1550	1550	0
469	20250408	121200	13488251	1550	1550	1550	1550	0
470	20250408	121100	13488251	1550	1550	1550	1550	0
471	20250408	121000	13488251	1550	1550	1550	1550	0
472	20250408	120900	13488251	1550	1550	1550	1550	0
473	20250408	120800	13488251	1550	1550	1550	1550	0
474	20250408	120700	13488251	1550	1550	1550	1550	1050
475	20250408	120600	11860751	1550	1550	1550	1550	0
476	20250408	120500	11860751	1550	1550	1550	1550	0
477	20250408	120400	11860751	1550	1550	1550	1550	0
478	20250408	120300	11860751	1550	1550	1550	1550	7
479	20250408	120200	11849901	1560	1560	1560	1560	0
480	20250408	120100	11849901	1560	1560	1560	1560	0
481	20250408	120000	11849901	1560	1560	1560	1560	0
482	20250408	115900	11849901	1560	1560	1560	1560	0
483	20250408	115800	11849901	1560	1560	1560	1560	0
484	20250408	115700	11849901	1560	1560	1560	1560	0
485	20250408	115600	11849901	1560	1560	1560	1560	900
486	20250408	115500	10445901	1550	1550	1550	1550	70
487	20250408	115400	10337401	1550	1550	1550	1550	0
488	20250408	115300	10337401	1550	1550	1550	1550	0
489	20250408	115200	10337401	1550	1550	1550	1550	0
490	20250408	115100	10337401	1550	1550	1550	1550	0
491	20250408	115000	10337401	1550	1550	1550	1550	0
492	20250408	114900	10337401	1550	1550	1550	1550	0
493	20250408	114800	10337401	1550	1550	1550	1550	0
494	20250408	114700	10337401	1550	1550	1550	1550	0
495	20250408	114600	10337401	1550	1550	1550	1550	0
496	20250408	114500	10337401	1550	1550	1550	1550	0
497	20250408	114400	10337401	1550	1550	1550	1550	50
498	20250408	114300	10259901	1550	1551	1551	1550	500
499	20250408	114200	9484678	1551	1551	1551	1551	0
500	20250408	114100	9484678	1551	1551	1551	1551	0
501	20250408	114000	9484678	1551	1552	1552	1551	1300
502	20250408	113900	7467505	1552	1552	1552	1552	0
503	20250408	113800	7467505	1552	1552	1552	1552	0
504	20250408	113700	7467505	1552	1552	1552	1552	0
505	20250408	113600	7467505	1552	1552	1552	1552	0
506	20250408	113500	7467505	1552	1552	1552	1552	0
507	20250408	113400	7467505	1552	1552	1552	1552	0
508	20250408	113300	7467505	1552	1552	1552	1552	0
509	20250408	113200	7467505	1552	1552	1552	1552	6
510	20250408	113100	7458193	1560	1560	1560	1560	0
511	20250408	113000	7458193	1560	1560	1560	1560	0
512	20250408	112900	7458193	1560	1560	1560	1560	0
513	20250408	112800	7458193	1560	1560	1560	1560	0
514	20250408	112700	7458193	1560	1560	1560	1560	9
515	20250408	112600	7444153	1552	1552	1552	1552	0
516	20250408	112500	7444153	1552	1552	1552	1552	0
517	20250408	112400	7444153	1552	1552	1552	1552	0
518	20250408	112300	7444153	1552	1552	1552	1552	0
519	20250408	112200	7444153	1552	1552	1552	1552	96
520	20250408	112100	7295161	1561	1561	1561	1561	0
521	20250408	112000	7295161	1561	1561	1561	1561	0
522	20250408	111900	7295161	1561	1561	1561	1561	1000
523	20250408	111800	5734161	1561	1561	1561	1561	0
524	20250408	111700	5734161	1561	1561	1561	1561	0
525	20250408	111600	5734161	1561	1561	1561	1561	0
526	20250408	111500	5734161	1561	1561	1561	1561	0
527	20250408	111400	5734161	1561	1561	1561	1561	0
528	20250408	111300	5734161	1561	1561	1561	1561	0
529	20250408	111200	5734161	1561	1561	1561	1561	0
530	20250408	111100	5734161	1561	1561	1561	1561	0
531	20250408	111000	5734161	1561	1561	1561	1561	0
532	20250408	110900	5734161	1561	1561	1561	1561	0
533	20250408	110800	5734161	1561	1561	1561	1561	0
534	20250408	110700	5734161	1561	1561	1561	1561	0
535	20250408	110600	5734161	1561	1561	1561	1561	0
536	20250408	110500	5734161	1561	1561	1561	1561	0
537	20250408	110400	5734161	1561	1561	1561	1561	90
538	20250408	110300	5593671	1561	1561	1561	1561	0
539	20250408	110200	5593671	1561	1561	1561	1561	0
540	20250408	110100	5593671	1561	1561	1561	1561	0
541	20250408	110000	5593671	1561	1561	1561	1561	0
542	20250408	105900	5593671	1561	1561	1561	1561	0
543	20250408	105800	5593671	1561	1561	1561	1561	0
544	20250408	105700	5593671	1561	1561	1561	1561	0
545	20250408	105600	5593671	1561	1561	1561	1561	0
546	20250408	105500	5593671	1561	1561	1561	1561	0
547	20250408	105400	5593671	1561	1561	1561	1561	0
548	20250408	105300	5593671	1561	1561	1561	1561	0
549	20250408	105200	5593671	1561	1561	1561	1561	0
550	20250408	105100	5593671	1561	1561	1561	1561	0
551	20250408	105000	5593671	1561	1561	1561	1561	0
552	20250408	104900	5593671	1561	1561	1561	1561	0
553	20250408	104800	5593671	1561	1561	1561	1561	0
554	20250408	104700	5593671	1561	1561	1561	1561	0
555	20250408	104600	5593671	1561	1561	1561	1561	0
556	20250408	104500	5593671	1561	1561	1561	1561	0
557	20250408	104400	5593671	1561	1561	1561	1561	0
558	20250408	104300	5593671	1561	1561	1561	1561	0
559	20250408	104200	5593671	1561	1561	1561	1561	0
560	20250408	104100	5593671	1561	1561	1561	1561	0
561	20250408	104000	5593671	1561	1561	1561	1561	0
562	20250408	103900	5593671	1561	1561	1561	1561	0
563	20250408	103800	5593671	1561	1561	1561	1561	0
564	20250408	103700	5593671	1561	1561	1561	1561	0
565	20250408	103600	5593671	1561	1561	1561	1561	0
566	20250408	103500	5593671	1561	1561	1561	1561	640
567	20250408	103400	4594631	1561	1561	1561	1561	0
568	20250408	103300	4594631	1561	1561	1561	1561	0
569	20250408	103200	4594631	1561	1561	1561	1561	0
570	20250408	103100	4594631	1561	1561	1561	1561	0
571	20250408	103000	4594631	1561	1561	1561	1561	1
572	20250408	102900	4593070	1562	1562	1562	1562	0
573	20250408	102800	4593070	1562	1562	1562	1562	0
574	20250408	102700	4593070	1562	1562	1562	1562	0
575	20250408	102600	4593070	1562	1562	1562	1562	0
576	20250408	102500	4593070	1562	1562	1562	1562	0
577	20250408	102400	4593070	1562	1562	1562	1562	0
578	20250408	102300	4593070	1562	1562	1562	1562	0
579	20250408	102200	4593070	1562	1562	1562	1562	0
580	20250408	102100	4593070	1562	1562	1562	1562	0
581	20250408	102000	4593070	1562	1562	1562	1562	0
582	20250408	101900	4593070	1562	1562	1562	1562	0
583	20250408	101800	4593070	1562	1562	1562	1562	0
584	20250408	101700	4593070	1562	1562	1562	1562	0
585	20250408	101600	4593070	1562	1562	1562	1562	0
586	20250408	101500	4593070	1562	1562	1562	1562	0
587	20250408	101400	4593070	1562	1562	1562	1562	0
588	20250408	101300	4593070	1562	1562	1562	1562	800
589	20250408	101200	3343470	1560	1560	1560	1560	0
590	20250408	101100	3343470	1560	1560	1560	1560	0
591	20250408	101000	3343470	1560	1560	1560	1560	0
592	20250408	100900	3343470	1560	1560	1560	1560	0
593	20250408	100800	3343470	1560	1560	1560	1560	700
594	20250408	100700	2251470	1560	1560	1560	1560	0
595	20250408	100600	2251470	1560	1560	1560	1560	0
596	20250408	100500	2251470	1560	1560	1560	1560	0
597	20250408	100400	2251470	1560	1560	1560	1560	0
598	20250408	100300	2251470	1560	1560	1560	1560	0
599	20250408	100200	2251470	1560	1560	1560	1560	0
600	20250408	100100	2251470	1560	1560	1560	1560	0
601	20250408	100000	2251470	1560	1560	1560	1560	0
602	20250408	095900	2251470	1560	1560	1560	1560	0
603	20250408	095800	2251470	1560	1560	1560	1560	0
604	20250408	095700	2251470	1560	1560	1560	1560	0
605	20250408	095600	2251470	1560	1560	1560	1560	0
606	20250408	095500	2251470	1560	1560	1560	1560	0
607	20250408	095400	2251470	1560	1560	1560	1560	0
608	20250408	095300	2251470	1560	1560	1560	1560	0
609	20250408	095200	2251470	1560	1560	1560	1560	0
610	20250408	095100	2251470	1560	1560	1560	1560	0
611	20250408	095000	2251470	1560	1560	1560	1560	0
612	20250408	094900	2251470	1560	1560	1560	1560	0
613	20250408	094800	2251470	1560	1560	1560	1560	0
614	20250408	094700	2251470	1560	1560	1560	1560	0
615	20250408	094600	2251470	1560	1560	1560	1560	0
616	20250408	094500	2251470	1560	1560	1560	1560	0
617	20250408	094400	2251470	1560	1560	1560	1560	0
618	20250408	094300	2251470	1560	1560	1560	1560	0
619	20250408	094200	2251470	1560	1560	1560	1560	0
620	20250408	094100	2251470	1560	1560	1560	1560	0
621	20250408	094000	2251470	1560	1560	1560	1560	0
622	20250408	093900	2251470	1560	1560	1560	1560	0
623	20250408	093800	2251470	1560	1560	1560	1560	0
624	20250408	093700	2251470	1560	1560	1560	1560	0
625	20250408	093600	2251470	1560	1560	1560	1560	0
626	20250408	093500	2251470	1560	1560	1560	1560	0
627	20250408	093400	2251470	1560	1560	1560	1560	0
628	20250408	093300	2251470	1560	1560	1560	1560	0
629	20250408	093200	2251470	1560	1560	1560	1560	0
630	20250408	093100	2251470	1560	1560	1560	1560	0
631	20250408	093000	2251470	1560	1560	1560	1560	0
632	20250408	092900	2251470	1560	1560	1560	1560	0
633	20250408	092800	2251470	1560	1560	1560	1560	0
634	20250408	092700	2251470	1560	1560	1560	1560	0
635	20250408	092600	2251470	1560	1560	1560	1560	0
636	20250408	092500	2251470	1560	1560	1560	1560	0
637	20250408	092400	2251470	1560	1560	1560	1560	0
638	20250408	092300	2251470	1560	1560	1560	1560	0
639	20250408	092200	2251470	1560	1560	1560	1560	0
640	20250408	092100	2251470	1560	1560	1560	1560	0
641	20250408	092000	2251470	1560	1560	1560	1560	0
642	20250408	091900	2251470	1560	1560	1560	1560	0
643	20250408	091800	2251470	1560	1560	1560	1560	0
644	20250408	091700	2251470	1560	1560	1560	1560	0
645	20250408	091600	2251470	1560	1560	1560	1560	0
646	20250408	091500	2251470	1560	1560	1560	1560	0
647	20250408	091400	2251470	1560	1560	1560	1560	0
648	20250408	091300	2251470	1560	1560	1560	1560	671
649	20250408	091200	1204710	1565	1565	1565	1565	100
650	20250408	091100	1048210	1565	1565	1565	1565	279
651	20250408	091000	611575	1565	1565	1565	1565	25
652	20250408	090900	572450	1560	1560	1560	1560	0
653	20250408	090800	572450	1560	1560	1560	1560	135
654	20250408	090700	361850	1560	1560	1560	1560	0
655	20250408	090600	361850	1560	1560	1560	1560	0
656	20250408	090500	361850	1560	1560	1560	1560	224
657	20250408	090400	12410	1560	1560	1560	1560	0
658	20250408	090300	12410	1560	1560	1560	1560	0
659	20250408	090200	12410	1560	1560	1560	1560	0
660	20250408	090100	12410	1560	1560	1560	1560	0
661	20250408	090000	12410	1560	1550	1560	1550	8