KissMeData/160550/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200900	90384767	1840	1840	1840	1840	514
3	20250408	200800	90384767	1840	1840	1840	1840	0
4	20250408	200700	90384767	1840	1840	1840	1840	0
5	20250408	200600	90384767	1840	1840	1840	1840	0
6	20250408	200500	90384767	1840	1840	1840	1840	0
7	20250408	200400	90384767	1840	1840	1840	1840	0
8	20250408	200300	90384767	1840	1840	1840	1840	0
9	20250408	200200	90384767	1840	1840	1840	1840	0
10	20250408	200100	90384767	1840	1840	1840	1840	0
11	20250408	200000	90384767	1840	1840	1840	1840	0
12	20250408	195900	90384767	1840	1840	1840	1840	0
13	20250408	195800	90384767	1840	1840	1840	1840	0
14	20250408	195700	90384767	1840	1840	1840	1840	0
15	20250408	195600	90384767	1840	1840	1840	1840	0
16	20250408	195500	90384767	1840	1840	1840	1840	0
17	20250408	195400	90384767	1840	1840	1840	1840	0
18	20250408	195300	90384767	1840	1840	1840	1840	0
19	20250408	195200	90384767	1840	1840	1840	1840	0
20	20250408	195100	90384767	1840	1840	1840	1840	0
21	20250408	195000	90384767	1840	1840	1840	1840	0
22	20250408	194900	90384767	1840	1840	1840	1840	0
23	20250408	194800	90384767	1840	1840	1840	1840	0
24	20250408	194700	90384767	1840	1840	1840	1840	0
25	20250408	194600	90384767	1840	1840	1840	1840	0
26	20250408	194500	90384767	1840	1840	1840	1840	0
27	20250408	194400	90384767	1840	1840	1840	1840	0
28	20250408	194300	90384767	1840	1840	1840	1840	0
29	20250408	194200	90384767	1840	1840	1840	1840	0
30	20250408	194100	90384767	1840	1840	1840	1840	0
31	20250408	194000	90384767	1840	1840	1840	1840	0
32	20250408	193900	90384767	1840	1840	1840	1840	514
33	20250408	193800	90384767	1840	1840	1840	1840	0
34	20250408	193700	90384767	1840	1840	1840	1840	0
35	20250408	193600	90384767	1840	1840	1840	1840	0
36	20250408	193500	90384767	1840	1840	1840	1840	0
37	20250408	193400	90384767	1840	1840	1840	1840	0
38	20250408	193300	90384767	1840	1840	1840	1840	0
39	20250408	193200	90384767	1840	1840	1840	1840	0
40	20250408	193100	90384767	1840	1840	1840	1840	0
41	20250408	193000	90384767	1840	1840	1840	1840	0
42	20250408	192900	90384767	1840	1840	1840	1840	0
43	20250408	192800	90384767	1840	1840	1840	1840	0
44	20250408	192700	90384767	1840	1840	1840	1840	0
45	20250408	192600	90384767	1840	1840	1840	1840	0
46	20250408	192500	90384767	1840	1840	1840	1840	0
47	20250408	192400	90384767	1840	1840	1840	1840	0
48	20250408	192300	90384767	1840	1840	1840	1840	0
49	20250408	192200	90384767	1840	1840	1840	1840	0
50	20250408	192100	90384767	1840	1840	1840	1840	0
51	20250408	192000	90384767	1840	1840	1840	1840	0
52	20250408	191900	90384767	1840	1840	1840	1840	0
53	20250408	191800	90384767	1840	1840	1840	1840	0
54	20250408	191700	90384767	1840	1840	1840	1840	0
55	20250408	191600	90384767	1840	1840	1840	1840	0
56	20250408	191500	90384767	1840	1840	1840	1840	0
57	20250408	191400	90384767	1840	1840	1840	1840	0
58	20250408	191300	90384767	1840	1840	1840	1840	0
59	20250408	191200	90384767	1840	1840	1840	1840	0
60	20250408	191100	90384767	1840	1840	1840	1840	0
61	20250408	191000	90384767	1840	1840	1840	1840	0
62	20250408	190900	90384767	1840	1840	1840	1840	514
63	20250408	190800	90384767	1840	1840	1840	1840	0
64	20250408	190700	90384767	1840	1840	1840	1840	0
65	20250408	190600	90384767	1840	1840	1840	1840	0
66	20250408	190500	90384767	1840	1840	1840	1840	0
67	20250408	190400	90384767	1840	1840	1840	1840	0
68	20250408	190300	90384767	1840	1840	1840	1840	0
69	20250408	190200	90384767	1840	1840	1840	1840	0
70	20250408	190100	90384767	1840	1840	1840	1840	0
71	20250408	190000	90384767	1840	1840	1840	1840	0
72	20250408	185900	90384767	1840	1840	1840	1840	0
73	20250408	185800	90384767	1840	1840	1840	1840	0
74	20250408	185700	90384767	1840	1840	1840	1840	0
75	20250408	185600	90384767	1840	1840	1840	1840	0
76	20250408	185500	90384767	1840	1840	1840	1840	0
77	20250408	185400	90384767	1840	1840	1840	1840	0
78	20250408	185300	90384767	1840	1840	1840	1840	0
79	20250408	185200	90384767	1840	1840	1840	1840	0
80	20250408	185100	90384767	1840	1840	1840	1840	0
81	20250408	185000	90384767	1840	1840	1840	1840	0
82	20250408	184900	90384767	1840	1840	1840	1840	0
83	20250408	184800	90384767	1840	1840	1840	1840	0
84	20250408	184700	90384767	1840	1840	1840	1840	0
85	20250408	184600	90384767	1840	1840	1840	1840	0
86	20250408	184500	90384767	1840	1840	1840	1840	0
87	20250408	184400	90384767	1840	1840	1840	1840	0
88	20250408	184300	90384767	1840	1840	1840	1840	0
89	20250408	184200	90384767	1840	1840	1840	1840	0
90	20250408	184100	90384767	1840	1840	1840	1840	0
91	20250408	184000	90384767	1840	1840	1840	1840	0
92	20250408	183900	90384767	1840	1840	1840	1840	514
93	20250408	183800	90384767	1840	1840	1840	1840	0
94	20250408	183700	90384767	1840	1840	1840	1840	0
95	20250408	183600	90384767	1840	1840	1840	1840	0
96	20250408	183500	90384767	1840	1840	1840	1840	0
97	20250408	183400	90384767	1840	1840	1840	1840	0
98	20250408	183300	90384767	1840	1840	1840	1840	0
99	20250408	183200	90384767	1840	1840	1840	1840	0
100	20250408	183100	90384767	1840	1840	1840	1840	0
101	20250408	183000	90384767	1840	1840	1840	1840	0
102	20250408	182900	90384767	1840	1840	1840	1840	0
103	20250408	182800	90384767	1840	1840	1840	1840	0
104	20250408	182700	90384767	1840	1840	1840	1840	0
105	20250408	182600	90384767	1840	1840	1840	1840	0
106	20250408	182500	90384767	1840	1840	1840	1840	0
107	20250408	182400	90384767	1840	1840	1840	1840	0
108	20250408	182300	90384767	1840	1840	1840	1840	0
109	20250408	182200	90384767	1840	1840	1840	1840	0
110	20250408	182100	90384767	1840	1840	1840	1840	0
111	20250408	182000	90384767	1840	1840	1840	1840	0
112	20250408	181900	90384767	1840	1840	1840	1840	0
113	20250408	181800	90384767	1840	1840	1840	1840	0
114	20250408	181700	90384767	1840	1840	1840	1840	0
115	20250408	181600	90384767	1840	1840	1840	1840	0
116	20250408	181500	90384767	1840	1840	1840	1840	0
117	20250408	181400	90384767	1840	1840	1840	1840	0
118	20250408	181300	90384767	1840	1840	1840	1840	0
119	20250408	181200	90384767	1840	1840	1840	1840	0
120	20250408	181100	90384767	1840	1840	1840	1840	0
121	20250408	181000	90384767	1840	1840	1840	1840	0
122	20250408	180900	90384767	1840	1840	1840	1840	514
123	20250408	180800	90384767	1840	1840	1840	1840	0
124	20250408	180700	90384767	1840	1840	1840	1840	0
125	20250408	180600	90384767	1840	1840	1840	1840	0
126	20250408	180500	90384767	1840	1840	1840	1840	0
127	20250408	180400	90384767	1840	1840	1840	1840	0
128	20250408	180300	90384767	1840	1840	1840	1840	0
129	20250408	180200	90384767	1840	1840	1840	1840	0
130	20250408	180100	90384767	1840	1840	1840	1840	0
131	20250408	180000	90384767	1840	1840	1840	1840	0
132	20250408	175900	90384767	1840	1840	1840	1840	0
133	20250408	175800	90384767	1840	1840	1840	1840	0
134	20250408	175700	90384767	1840	1840	1840	1840	0
135	20250408	175600	90384767	1840	1840	1840	1840	0
136	20250408	175500	90384767	1840	1840	1840	1840	0
137	20250408	175400	90384767	1840	1840	1840	1840	0
138	20250408	175300	90384767	1840	1840	1840	1840	0
139	20250408	175200	90384767	1840	1840	1840	1840	0
140	20250408	175100	90384767	1840	1840	1840	1840	0
141	20250408	175000	90384767	1840	1840	1840	1840	0
142	20250408	174900	90384767	1840	1840	1840	1840	0
143	20250408	174800	90384767	1840	1840	1840	1840	0
144	20250408	174700	90384767	1840	1840	1840	1840	0
145	20250408	174600	90384767	1840	1840	1840	1840	0
146	20250408	174500	90384767	1840	1840	1840	1840	0
147	20250408	174400	90384767	1840	1840	1840	1840	0
148	20250408	174300	90384767	1840	1840	1840	1840	0
149	20250408	174200	90384767	1840	1840	1840	1840	0
150	20250408	174100	90384767	1840	1840	1840	1840	0
151	20250408	174000	90384767	1840	1840	1840	1840	0
152	20250408	173900	90384767	1840	1840	1840	1840	514
153	20250408	173800	90384767	1840	1840	1840	1840	0
154	20250408	173700	90384767	1840	1840	1840	1840	0
155	20250408	173600	90384767	1840	1840	1840	1840	0
156	20250408	173500	90384767	1840	1840	1840	1840	0
157	20250408	173400	90384767	1840	1840	1840	1840	0
158	20250408	173300	90384767	1840	1840	1840	1840	0
159	20250408	173200	90384767	1840	1840	1840	1840	0
160	20250408	173100	90384767	1840	1840	1840	1840	0
161	20250408	173000	90384767	1840	1840	1840	1840	0
162	20250408	172900	90384767	1840	1840	1840	1840	0
163	20250408	172800	90384767	1840	1840	1840	1840	0
164	20250408	172700	90384767	1840	1840	1840	1840	0
165	20250408	172600	90384767	1840	1840	1840	1840	0
166	20250408	172500	90384767	1840	1840	1840	1840	0
167	20250408	172400	90384767	1840	1840	1840	1840	0
168	20250408	172300	90384767	1840	1840	1840	1840	0
169	20250408	172200	90384767	1840	1840	1840	1840	0
170	20250408	172100	90384767	1840	1840	1840	1840	0
171	20250408	172000	90384767	1840	1840	1840	1840	0
172	20250408	171900	90384767	1840	1840	1840	1840	0
173	20250408	171800	90384767	1840	1840	1840	1840	0
174	20250408	171700	90384767	1840	1840	1840	1840	0
175	20250408	171600	90384767	1840	1840	1840	1840	0
176	20250408	171500	90384767	1840	1840	1840	1840	0
177	20250408	171400	90384767	1840	1840	1840	1840	0
178	20250408	171300	90384767	1840	1840	1840	1840	0
179	20250408	171200	90384767	1840	1840	1840	1840	0
180	20250408	171100	90384767	1840	1840	1840	1840	0
181	20250408	171000	90384767	1840	1840	1840	1840	0
182	20250408	170900	90384767	1840	1840	1840	1840	514
183	20250408	170800	90384767	1840	1840	1840	1840	0
184	20250408	170700	90384767	1840	1840	1840	1840	0
185	20250408	170600	90384767	1840	1840	1840	1840	0
186	20250408	170500	90384767	1840	1840	1840	1840	0
187	20250408	170400	90384767	1840	1840	1840	1840	0
188	20250408	170300	90384767	1840	1840	1840	1840	0
189	20250408	170200	90384767	1840	1840	1840	1840	0
190	20250408	170100	90384767	1840	1840	1840	1840	0
191	20250408	170000	90384767	1840	1840	1840	1840	0
192	20250408	165900	90384767	1840	1840	1840	1840	0
193	20250408	165800	90384767	1840	1840	1840	1840	0
194	20250408	165700	90384767	1840	1840	1840	1840	0
195	20250408	165600	90384767	1840	1840	1840	1840	0
196	20250408	165500	90384767	1840	1840	1840	1840	0
197	20250408	165400	90384767	1840	1840	1840	1840	0
198	20250408	165300	90384767	1840	1840	1840	1840	0
199	20250408	165200	90384767	1840	1840	1840	1840	0
200	20250408	165100	90384767	1840	1840	1840	1840	0
201	20250408	165000	90384767	1840	1840	1840	1840	0
202	20250408	164900	90384767	1840	1840	1840	1840	0
203	20250408	164800	90384767	1840	1840	1840	1840	0
204	20250408	164700	90384767	1840	1840	1840	1840	0
205	20250408	164600	90384767	1840	1840	1840	1840	0
206	20250408	164500	90384767	1840	1840	1840	1840	0
207	20250408	164400	90384767	1840	1840	1840	1840	0
208	20250408	164300	90384767	1840	1840	1840	1840	0
209	20250408	164200	90384767	1840	1840	1840	1840	0
210	20250408	164100	90384767	1840	1840	1840	1840	0
211	20250408	164000	90384767	1840	1840	1840	1840	0
212	20250408	163900	90384767	1840	1840	1840	1840	514
213	20250408	163800	90384767	1840	1840	1840	1840	0
214	20250408	163700	90384767	1840	1840	1840	1840	0
215	20250408	163600	90384767	1840	1840	1840	1840	0
216	20250408	163500	90384767	1840	1840	1840	1840	0
217	20250408	163400	90384767	1840	1840	1840	1840	0
218	20250408	163300	90384767	1840	1840	1840	1840	0
219	20250408	163200	90384767	1840	1840	1840	1840	0
220	20250408	163100	90384767	1840	1840	1840	1840	0
221	20250408	163000	90384767	1840	1840	1840	1840	0
222	20250408	162900	90384767	1840	1840	1840	1840	0
223	20250408	162800	90384767	1840	1840	1840	1840	0
224	20250408	162700	90384767	1840	1840	1840	1840	0
225	20250408	162600	90384767	1840	1840	1840	1840	0
226	20250408	162500	90384767	1840	1840	1840	1840	0
227	20250408	162400	90384767	1840	1840	1840	1840	0
228	20250408	162300	90384767	1840	1840	1840	1840	0
229	20250408	162200	90384767	1840	1840	1840	1840	0
230	20250408	162100	90384767	1840	1840	1840	1840	0
231	20250408	162000	90384767	1840	1840	1840	1840	0
232	20250408	161900	90384767	1840	1840	1840	1840	0
233	20250408	161800	90384767	1840	1840	1840	1840	0
234	20250408	161700	90384767	1840	1840	1840	1840	0
235	20250408	161600	90384767	1840	1840	1840	1840	0
236	20250408	161500	90384767	1840	1840	1840	1840	0
237	20250408	161400	90384767	1840	1840	1840	1840	0
238	20250408	161300	90384767	1840	1840	1840	1840	0
239	20250408	161200	90384767	1840	1840	1840	1840	0
240	20250408	161100	90384767	1840	1840	1840	1840	0
241	20250408	161000	90384767	1840	1840	1840	1840	0
242	20250408	160900	90384767	1840	1840	1840	1840	514
243	20250408	160800	90384767	1840	1840	1840	1840	0
244	20250408	160700	90384767	1840	1840	1840	1840	0
245	20250408	160600	90384767	1840	1840	1840	1840	0
246	20250408	160500	90384767	1840	1840	1840	1840	0
247	20250408	160400	90384767	1840	1840	1840	1840	0
248	20250408	160300	90384767	1840	1840	1840	1840	0
249	20250408	160200	90384767	1840	1840	1840	1840	0
250	20250408	160100	90384767	1840	1840	1840	1840	0
251	20250408	160000	90384767	1840	1840	1840	1840	0
252	20250408	155900	90384767	1840	1840	1840	1840	0
253	20250408	155800	90384767	1840	1840	1840	1840	0
254	20250408	155700	90384767	1840	1840	1840	1840	0
255	20250408	155600	90384767	1840	1840	1840	1840	0
256	20250408	155500	90384767	1840	1840	1840	1840	0
257	20250408	155400	90384767	1840	1840	1840	1840	0
258	20250408	155300	90384767	1840	1840	1840	1840	0
259	20250408	155200	90384767	1840	1840	1840	1840	0
260	20250408	155100	90384767	1840	1840	1840	1840	0
261	20250408	155000	90384767	1840	1840	1840	1840	0
262	20250408	154900	90384767	1840	1840	1840	1840	0
263	20250408	154800	90384767	1840	1840	1840	1840	0
264	20250408	154700	90384767	1840	1840	1840	1840	0
265	20250408	154600	90384767	1840	1840	1840	1840	0
266	20250408	154500	90384767	1840	1840	1840	1840	0
267	20250408	154400	90384767	1840	1840	1840	1840	0
268	20250408	154300	90384767	1840	1840	1840	1840	0
269	20250408	154200	90384767	1840	1840	1840	1840	0
270	20250408	154100	90384767	1840	1840	1840	1840	0
271	20250408	154000	90384767	1840	1840	1840	1840	0
272	20250408	153900	90384767	1840	1840	1840	1840	514
273	20250408	153800	90384767	1840	1840	1840	1840	0
274	20250408	153700	90384767	1840	1840	1840	1840	0
275	20250408	153600	90384767	1840	1840	1840	1840	0
276	20250408	153500	90384767	1840	1840	1840	1840	0
277	20250408	153400	90384767	1840	1840	1840	1840	0
278	20250408	153300	90384767	1840	1840	1840	1840	0
279	20250408	153200	90384767	1840	1840	1840	1840	0
280	20250408	153100	90384767	1840	1840	1840	1840	0
281	20250408	153000	90384767	1840	1840	1840	1840	514
282	20250408	152900	89439007	1850	1850	1850	1850	0
283	20250408	152800	89439007	1850	1850	1850	1850	0
284	20250408	152700	89439007	1850	1850	1850	1850	0
285	20250408	152600	89439007	1850	1850	1850	1850	0
286	20250408	152500	89439007	1850	1850	1850	1850	0
287	20250408	152400	89439007	1850	1850	1850	1850	0
288	20250408	152300	89439007	1850	1850	1850	1850	0
289	20250408	152200	89439007	1850	1850	1850	1850	0
290	20250408	152100	89439007	1850	1850	1850	1850	0
291	20250408	152000	89439007	1850	1850	1850	1850	0
292	20250408	151900	89439007	1850	1850	1850	1850	1
293	20250408	151800	89437157	1840	1840	1840	1840	0
294	20250408	151700	89437157	1840	1840	1840	1840	69
295	20250408	151600	89310197	1840	1840	1840	1840	0
296	20250408	151500	89310197	1840	1840	1840	1840	143
297	20250408	151400	89047077	1840	1840	1840	1840	0
298	20250408	151300	89047077	1840	1840	1840	1840	0
299	20250408	151200	89047077	1840	1841	1841	1840	252
300	20250408	151100	88583376	1845	1845	1845	1845	12
301	20250408	151000	88561236	1850	1850	1850	1850	0
302	20250408	150900	88561236	1850	1850	1850	1850	0
303	20250408	150800	88561236	1850	1850	1850	1850	55
304	20250408	150700	88459486	1848	1848	1848	1848	0
305	20250408	150600	88459486	1848	1848	1848	1848	0
306	20250408	150500	88459486	1848	1848	1848	1848	0
307	20250408	150400	88459486	1848	1848	1848	1848	0
308	20250408	150300	88459486	1848	1848	1848	1848	12
309	20250408	150200	88437310	1849	1849	1849	1849	0
310	20250408	150100	88437310	1849	1849	1849	1849	0
311	20250408	150000	88437310	1849	1849	1849	1849	1
312	20250408	145900	88435461	1840	1840	1840	1840	0
313	20250408	145800	88435461	1840	1840	1840	1840	0
314	20250408	145700	88435461	1840	1840	1840	1840	0
315	20250408	145600	88435461	1840	1840	1840	1840	0
316	20250408	145500	88435461	1840	1840	1840	1840	0
317	20250408	145400	88435461	1840	1840	1840	1840	932
318	20250408	145300	86720581	1840	1840	1840	1840	0
319	20250408	145200	86720581	1840	1840	1840	1840	0
320	20250408	145100	86720581	1840	1841	1841	1840	24
321	20250408	145000	86676401	1840	1840	1840	1840	0
322	20250408	144900	86676401	1840	1840	1840	1840	0
323	20250408	144800	86676401	1840	1840	1840	1840	0
324	20250408	144700	86676401	1840	1840	1840	1840	0
325	20250408	144600	86676401	1840	1840	1840	1840	0
326	20250408	144500	86676401	1840	1840	1840	1840	0
327	20250408	144400	86676401	1840	1840	1840	1840	0
328	20250408	144300	86676401	1840	1840	1840	1840	0
329	20250408	144200	86676401	1840	1850	1850	1840	70
330	20250408	144100	86547261	1850	1850	1850	1850	0
331	20250408	144000	86547261	1850	1850	1850	1850	0
332	20250408	143900	86547261	1850	1850	1850	1850	0
333	20250408	143800	86547261	1850	1850	1850	1850	0
334	20250408	143700	86547261	1850	1850	1850	1850	0
335	20250408	143600	86547261	1850	1850	1850	1850	0
336	20250408	143500	86547261	1850	1850	1850	1850	0
337	20250408	143400	86547261	1850	1850	1850	1850	3
338	20250408	143300	86541711	1850	1850	1850	1850	0
339	20250408	143200	86541711	1850	1850	1850	1850	10
340	20250408	143100	86523211	1856	1856	1856	1856	0
341	20250408	143000	86523211	1856	1856	1856	1856	0
342	20250408	142900	86523211	1856	1856	1856	1856	300
343	20250408	142800	85966411	1856	1856	1856	1856	0
344	20250408	142700	85966411	1856	1856	1856	1856	0
345	20250408	142600	85966411	1856	1856	1856	1856	1
346	20250408	142500	85964555	1827	1827	1827	1827	0
347	20250408	142400	85964555	1827	1827	1827	1827	0
348	20250408	142300	85964555	1827	1827	1827	1827	0
349	20250408	142200	85964555	1827	1827	1827	1827	0
350	20250408	142100	85964555	1827	1827	1827	1827	0
351	20250408	142000	85964555	1827	1827	1827	1827	0
352	20250408	141900	85964555	1827	1827	1827	1827	0
353	20250408	141800	85964555	1827	1827	1827	1827	0
354	20250408	141700	85964555	1827	1824	1830	1821	3887
355	20250408	141600	78885140	1824	1830	1830	1824	6
356	20250408	141500	78874179	1820	1820	1820	1820	0
357	20250408	141400	78874179	1820	1824	1824	1820	3969
358	20250408	141300	71650528	1825	1827	1827	1825	470
359	20250408	141200	70792722	1830	1828	1830	1827	17
360	20250408	141100	70761645	1830	1831	1831	1829	1008
361	20250408	141000	68916565	1831	1835	1835	1831	56
362	20250408	140900	68813980	1833	1834	1834	1833	36
363	20250408	140800	68747986	1837	1837	1837	1837	0
364	20250408	140700	68747986	1837	1837	1837	1837	583
365	20250408	140600	67677015	1837	1839	1839	1833	2786
366	20250408	140500	62559134	1839	1839	1839	1839	36
367	20250408	140400	62492930	1839	1839	1839	1839	18
368	20250408	140300	62459828	1840	1841	1841	1840	1002
369	20250408	140200	60615998	1843	1844	1844	1843	228
370	20250408	140100	60195784	1845	1845	1845	1845	0
371	20250408	140000	60195784	1845	1847	1850	1845	3566
372	20250408	135900	53610154	1847	1847	1847	1847	1000
373	20250408	135800	51763154	1850	1850	1850	1850	0
374	20250408	135700	51763154	1850	1850	1850	1850	0
375	20250408	135600	51763154	1850	1850	1850	1850	0
376	20250408	135500	51763154	1850	1850	1850	1850	0
377	20250408	135400	51763154	1850	1850	1850	1850	127
378	20250408	135300	51528204	1850	1850	1850	1850	0
379	20250408	135200	51528204	1850	1850	1850	1850	1
380	20250408	135100	51526354	1847	1847	1847	1847	0
381	20250408	135000	51526354	1847	1847	1847	1847	6
382	20250408	134900	51515272	1850	1850	1850	1850	1
383	20250408	134800	51513422	1847	1847	1847	1847	0
384	20250408	134700	51513422	1847	1847	1847	1847	0
385	20250408	134600	51513422	1847	1847	1847	1847	0
386	20250408	134500	51513422	1847	1847	1847	1847	1139
387	20250408	134400	49409689	1850	1847	1850	1847	385
388	20250408	134300	48697457	1850	1850	1850	1850	0
389	20250408	134200	48697457	1850	1850	1850	1850	0
390	20250408	134100	48697457	1850	1850	1850	1850	0
391	20250408	134000	48697457	1850	1850	1850	1850	0
392	20250408	133900	48697457	1850	1850	1850	1850	0
393	20250408	133800	48697457	1850	1850	1850	1848	7937
394	20250408	133700	34014783	1850	1850	1850	1850	0
395	20250408	133600	34014783	1850	1850	1850	1850	0
396	20250408	133500	34014783	1850	1850	1850	1850	0
397	20250408	133400	34014783	1850	1850	1850	1850	323
398	20250408	133300	33417233	1854	1854	1854	1854	0
399	20250408	133200	33417233	1854	1854	1854	1854	1
400	20250408	133100	33415379	1850	1851	1854	1850	2708
401	20250408	133000	28405528	1852	1855	1855	1852	17
402	20250408	132900	28374038	1852	1857	1857	1852	105
403	20250408	132800	28179295	1859	1860	1860	1859	21
404	20250408	132700	28140236	1861	1861	1861	1861	0
405	20250408	132600	28140236	1861	1861	1861	1861	0
406	20250408	132500	28140236	1861	1861	1861	1861	0
407	20250408	132400	28140236	1861	1861	1861	1861	19
408	20250408	132300	28104877	1861	1861	1861	1861	49
409	20250408	132200	28013688	1862	1862	1862	1862	0
410	20250408	132100	28013688	1862	1864	1864	1862	47
411	20250408	132000	27926100	1864	1864	1864	1864	0
412	20250408	131900	27926100	1864	1864	1864	1864	0
413	20250408	131800	27926100	1864	1864	1864	1864	15
414	20250408	131700	27898140	1865	1865	1865	1865	0
415	20250408	131600	27898140	1865	1865	1865	1865	0
416	20250408	131500	27898140	1865	1865	1865	1865	0
417	20250408	131400	27898140	1865	1865	1865	1865	0
418	20250408	131300	27898140	1865	1865	1865	1865	0
419	20250408	131200	27898140	1865	1865	1865	1865	0
420	20250408	131100	27898140	1865	1866	1866	1865	10
421	20250408	131000	27879484	1868	1868	1868	1868	0
422	20250408	130900	27879484	1868	1868	1868	1868	0
423	20250408	130800	27879484	1868	1868	1868	1868	0
424	20250408	130700	27879484	1868	1868	1868	1868	22
425	20250408	130600	27838388	1868	1868	1868	1868	0
426	20250408	130500	27838388	1868	1868	1868	1868	0
427	20250408	130400	27838388	1868	1868	1868	1868	0
428	20250408	130300	27838388	1868	1868	1868	1868	100
429	20250408	130200	27651588	1868	1868	1868	1868	0
430	20250408	130100	27651588	1868	1868	1868	1868	1
431	20250408	130000	27649720	1870	1870	1870	1870	0
432	20250408	125900	27649720	1870	1870	1870	1870	0
433	20250408	125800	27649720	1870	1870	1870	1870	0
434	20250408	125700	27649720	1870	1870	1870	1870	10
435	20250408	125600	27631020	1870	1870	1870	1870	5
436	20250408	125500	27621670	1870	1870	1870	1870	2
437	20250408	125400	27617930	1871	1874	1874	1871	20
438	20250408	125300	27580495	1874	1874	1874	1874	1
439	20250408	125200	27578621	1874	1874	1874	1874	0
440	20250408	125100	27578621	1874	1874	1874	1874	0
441	20250408	125000	27578621	1874	1874	1874	1874	7
442	20250408	124900	27565503	1874	1874	1874	1874	0
443	20250408	124800	27565503	1874	1874	1874	1874	3
444	20250408	124700	27559881	1874	1874	1874	1874	0
445	20250408	124600	27559881	1874	1874	1874	1874	0
446	20250408	124500	27559881	1874	1874	1874	1874	0
447	20250408	124400	27559881	1874	1874	1874	1874	0
448	20250408	124300	27559881	1874	1874	1874	1874	6
449	20250408	124200	27548637	1875	1875	1875	1875	0
450	20250408	124100	27548637	1875	1875	1875	1875	0
451	20250408	124000	27548637	1875	1875	1875	1875	0
452	20250408	123900	27548637	1875	1875	1875	1875	0
453	20250408	123800	27548637	1875	1875	1875	1875	1
454	20250408	123700	27546762	1874	1874	1874	1874	0
455	20250408	123600	27546762	1874	1874	1874	1874	0
456	20250408	123500	27546762	1874	1874	1874	1874	0
457	20250408	123400	27546762	1874	1875	1875	1874	24
458	20250408	123300	27501776	1875	1875	1875	1875	0
459	20250408	123200	27501776	1875	1875	1875	1875	0
460	20250408	123100	27501776	1875	1875	1875	1875	0
461	20250408	123000	27501776	1875	1875	1875	1875	0
462	20250408	122900	27501776	1875	1875	1875	1875	0
463	20250408	122800	27501776	1875	1875	1875	1875	0
464	20250408	122700	27501776	1875	1875	1875	1875	0
465	20250408	122600	27501776	1875	1875	1875	1875	0
466	20250408	122500	27501776	1875	1875	1875	1875	0
467	20250408	122400	27501776	1875	1875	1875	1875	0
468	20250408	122300	27501776	1875	1875	1875	1875	0
469	20250408	122200	27501776	1875	1875	1875	1875	0
470	20250408	122100	27501776	1875	1875	1875	1875	0
471	20250408	122000	27501776	1875	1875	1875	1875	0
472	20250408	121900	27501776	1875	1875	1875	1875	0
473	20250408	121800	27501776	1875	1875	1875	1875	0
474	20250408	121700	27501776	1875	1876	1876	1875	29
475	20250408	121600	27447400	1876	1876	1876	1875	102
476	20250408	121500	27256058	1876	1876	1876	1876	0
477	20250408	121400	27256058	1876	1876	1876	1876	0
478	20250408	121300	27256058	1876	1876	1876	1876	0
479	20250408	121200	27256058	1876	1876	1876	1876	0
480	20250408	121100	27256058	1876	1876	1876	1876	9
481	20250408	121000	27239174	1875	1875	1875	1875	0
482	20250408	120900	27239174	1875	1875	1875	1875	2
483	20250408	120800	27235424	1883	1883	1883	1883	0
484	20250408	120700	27235424	1883	1883	1883	1883	0
485	20250408	120600	27235424	1883	1883	1883	1883	0
486	20250408	120500	27235424	1883	1883	1883	1883	0
487	20250408	120400	27235424	1883	1883	1883	1883	0
488	20250408	120300	27235424	1883	1883	1883	1883	0
489	20250408	120200	27235424	1883	1883	1883	1883	0
490	20250408	120100	27235424	1883	1883	1883	1883	0
491	20250408	120000	27235424	1883	1883	1883	1883	0
492	20250408	115900	27235424	1883	1883	1883	1883	0
493	20250408	115800	27235424	1883	1883	1883	1883	0
494	20250408	115700	27235424	1883	1883	1883	1883	0
495	20250408	115600	27235424	1883	1883	1883	1883	0
496	20250408	115500	27235424	1883	1883	1883	1883	0
497	20250408	115400	27235424	1883	1883	1883	1883	0
498	20250408	115300	27235424	1883	1883	1883	1883	0
499	20250408	115200	27235424	1883	1883	1883	1883	1
500	20250408	115100	27233541	1883	1883	1883	1883	1
501	20250408	115000	27231658	1875	1875	1875	1875	0
502	20250408	114900	27231658	1875	1875	1875	1875	0
503	20250408	114800	27231658	1875	1875	1875	1875	0
504	20250408	114700	27231658	1875	1875	1875	1875	0
505	20250408	114600	27231658	1875	1875	1875	1875	0
506	20250408	114500	27231658	1875	1875	1875	1875	0
507	20250408	114400	27231658	1875	1882	1883	1875	124
508	20250408	114300	26998456	1875	1875	1875	1875	0
509	20250408	114200	26998456	1875	1875	1875	1875	0
510	20250408	114100	26998456	1875	1875	1875	1875	0
511	20250408	114000	26998456	1875	1882	1882	1875	11
512	20250408	113900	26977761	1882	1882	1882	1882	0
513	20250408	113800	26977761	1882	1882	1882	1882	0
514	20250408	113700	26977761	1882	1882	1882	1882	0
515	20250408	113600	26977761	1882	1882	1882	1882	0
516	20250408	113500	26977761	1882	1882	1882	1882	0
517	20250408	113400	26977761	1882	1882	1882	1882	1
518	20250408	113300	26975879	1875	1875	1875	1875	0
519	20250408	113200	26975879	1875	1875	1875	1875	0
520	20250408	113100	26975879	1875	1875	1875	1875	0
521	20250408	113000	26975879	1875	1875	1875	1875	0
522	20250408	112900	26975879	1875	1882	1882	1875	13
523	20250408	112800	26951420	1875	1875	1875	1875	0
524	20250408	112700	26951420	1875	1875	1875	1875	0
525	20250408	112600	26951420	1875	1875	1875	1875	2
526	20250408	112500	26947670	1875	1875	1875	1875	0
527	20250408	112400	26947670	1875	1875	1875	1875	2
528	20250408	112300	26943920	1874	1874	1874	1874	0
529	20250408	112200	26943920	1874	1874	1874	1874	0
530	20250408	112100	26943920	1874	1874	1874	1874	0
531	20250408	112000	26943920	1874	1874	1874	1874	0
532	20250408	111900	26943920	1874	1874	1874	1874	0
533	20250408	111800	26943920	1874	1874	1874	1874	0
534	20250408	111700	26943920	1874	1874	1874	1874	0
535	20250408	111600	26943920	1874	1874	1874	1874	0
536	20250408	111500	26943920	1874	1874	1874	1874	0
537	20250408	111400	26943920	1874	1874	1874	1874	0
538	20250408	111300	26943920	1874	1874	1874	1874	0
539	20250408	111200	26943920	1874	1874	1874	1874	0
540	20250408	111100	26943920	1874	1874	1874	1874	0
541	20250408	111000	26943920	1874	1874	1874	1874	0
542	20250408	110900	26943920	1874	1875	1875	1874	129
543	20250408	110800	26702108	1883	1883	1883	1883	0
544	20250408	110700	26702108	1883	1882	1883	1882	102
545	20250408	110600	26510142	1882	1882	1882	1882	0
546	20250408	110500	26510142	1882	1882	1882	1882	0
547	20250408	110400	26510142	1882	1882	1882	1882	0
548	20250408	110300	26510142	1882	1882	1882	1882	1
549	20250408	110200	26508260	1882	1880	1882	1880	1244
550	20250408	110100	24169416	1880	1880	1880	1880	0
551	20250408	110000	24169416	1880	1880	1880	1880	0
552	20250408	105900	24169416	1880	1880	1880	1880	1
553	20250408	105800	24167536	1880	1880	1880	1880	0
554	20250408	105700	24167536	1880	1876	1880	1876	1229
555	20250408	105600	21858824	1875	1875	1875	1875	0
556	20250408	105500	21858824	1875	1875	1875	1875	0
557	20250408	105400	21858824	1875	1876	1876	1875	942
558	20250408	105300	20091692	1876	1876	1876	1876	0
559	20250408	105200	20091692	1876	1876	1876	1876	0
560	20250408	105100	20091692	1876	1876	1876	1876	0
561	20250408	105000	20091692	1876	1873	1876	1873	1026
562	20250408	104900	18169938	1873	1873	1873	1873	0
563	20250408	104800	18169938	1873	1873	1873	1873	540
564	20250408	104700	17158518	1873	1873	1873	1873	1
565	20250408	104600	17156645	1873	1873	1873	1873	4
566	20250408	104500	17149153	1873	1873	1873	1873	1
567	20250408	104400	17147280	1873	1873	1873	1873	1
568	20250408	104300	17145407	1875	1875	1875	1875	0
569	20250408	104200	17145407	1875	1875	1875	1875	0
570	20250408	104100	17145407	1875	1875	1875	1875	0
571	20250408	104000	17145407	1875	1875	1875	1875	44
572	20250408	103900	17062907	1864	1864	1864	1864	0
573	20250408	103800	17062907	1864	1864	1864	1864	0
574	20250408	103700	17062907	1864	1864	1864	1864	29
575	20250408	103600	17008851	1876	1876	1876	1876	3
576	20250408	103500	17003223	1879	1879	1879	1879	0
577	20250408	103400	17003223	1879	1879	1879	1879	0
578	20250408	103300	17003223	1879	1879	1879	1879	0
579	20250408	103200	17003223	1879	1879	1879	1879	0
580	20250408	103100	17003223	1879	1879	1879	1879	0
581	20250408	103000	17003223	1879	1879	1879	1879	0
582	20250408	102900	17003223	1879	1878	1879	1878	51
583	20250408	102800	16907444	1880	1880	1880	1880	0
584	20250408	102700	16907444	1880	1880	1880	1880	0
585	20250408	102600	16907444	1880	1880	1880	1880	10
586	20250408	102500	16888644	1880	1871	1880	1862	756
587	20250408	102400	15476680	1880	1878	1880	1878	1028
588	20250408	102300	13544278	1878	1877	1878	1877	71
589	20250408	102200	13411010	1877	1877	1877	1877	1
590	20250408	102100	13409133	1878	1878	1878	1878	0
591	20250408	102000	13409133	1878	1870	1878	1870	455
592	20250408	101900	12558178	1863	1862	1863	1862	545
593	20250408	101800	11543215	1862	1862	1862	1862	3
594	20250408	101700	11537629	1862	1861	1862	1861	7
595	20250408	101600	11524601	1862	1862	1862	1862	1
596	20250408	101500	11522739	1862	1860	1862	1860	7
597	20250408	101400	11509717	1860	1860	1860	1860	0
598	20250408	101300	11509717	1860	1860	1860	1860	0
599	20250408	101200	11509717	1860	1860	1860	1860	1
600	20250408	101100	11507857	1862	1862	1862	1862	10
601	20250408	101000	11489237	1860	1860	1860	1860	0
602	20250408	100900	11489237	1860	1860	1860	1860	10
603	20250408	100800	11470637	1860	1860	1860	1860	0
604	20250408	100700	11470637	1860	1860	1860	1860	6
605	20250408	100600	11459477	1860	1860	1860	1860	2
606	20250408	100500	11455757	1860	1860	1860	1860	0
607	20250408	100400	11455757	1860	1852	1860	1852	200
608	20250408	100300	11085317	1860	1860	1860	1860	1
609	20250408	100200	11083457	1860	1860	1860	1860	0
610	20250408	100100	11083457	1860	1860	1860	1860	1
611	20250408	100000	11081597	1849	1849	1849	1849	0
612	20250408	095900	11081597	1849	1861	1861	1849	11
613	20250408	095800	11061162	1861	1861	1861	1861	0
614	20250408	095700	11061162	1861	1861	1861	1861	2
615	20250408	095600	11057440	1862	1862	1862	1862	0
616	20250408	095500	11057440	1862	1862	1862	1862	0
617	20250408	095400	11057440	1862	1862	1862	1862	0
618	20250408	095300	11057440	1862	1862	1862	1862	0
619	20250408	095200	11057440	1862	1862	1862	1862	0
620	20250408	095100	11057440	1862	1862	1862	1862	0
621	20250408	095000	11057440	1862	1862	1862	1862	1
622	20250408	094900	11055578	1862	1862	1862	1862	0
623	20250408	094800	11055578	1862	1854	1862	1854	515
624	20250408	094700	10099610	1854	1854	1854	1854	0
625	20250408	094600	10099610	1854	1854	1854	1854	0
626	20250408	094500	10099610	1854	1854	1854	1854	1
627	20250408	094400	10097756	1854	1852	1854	1852	161
628	20250408	094300	9799312	1852	1852	1852	1852	6
629	20250408	094200	9788200	1852	1852	1852	1852	7
630	20250408	094100	9775236	1852	1852	1852	1852	7
631	20250408	094000	9762272	1853	1853	1853	1853	0
632	20250408	093900	9762272	1853	1853	1853	1853	0
633	20250408	093800	9762272	1853	1853	1853	1853	0
634	20250408	093700	9762272	1853	1852	1853	1852	20
635	20250408	093600	9725217	1854	1854	1854	1854	6
636	20250408	093500	9714093	1863	1863	1863	1863	0
637	20250408	093400	9714093	1863	1863	1863	1863	0
638	20250408	093300	9714093	1863	1863	1863	1863	0
639	20250408	093200	9714093	1863	1863	1863	1863	0
640	20250408	093100	9714093	1863	1863	1863	1863	0
641	20250408	093000	9714093	1863	1863	1863	1863	0
642	20250408	092900	9714093	1863	1841	1863	1840	501
643	20250408	092800	8792044	1840	1840	1840	1840	0
644	20250408	092700	8792044	1840	1840	1840	1840	0
645	20250408	092600	8792044	1840	1840	1840	1840	0
646	20250408	092500	8792044	1840	1840	1840	1840	1924
647	20250408	092400	5251884	1841	1850	1850	1841	389
648	20250408	092300	4534456	1866	1866	1866	1866	0
649	20250408	092200	4534456	1866	1865	1866	1865	4
650	20250408	092100	4526995	1845	1845	1845	1845	0
651	20250408	092000	4526995	1845	1845	1845	1845	40
652	20250408	091900	4453195	1845	1845	1845	1845	27
653	20250408	091800	4403380	1866	1866	1866	1866	0
654	20250408	091700	4403380	1866	1866	1866	1866	0
655	20250408	091600	4403380	1866	1866	1866	1866	0
656	20250408	091500	4403380	1866	1866	1866	1844	302
657	20250408	091400	3845942	1855	1855	1855	1855	5
658	20250408	091300	3836667	1858	1858	1858	1858	116
659	20250408	091200	3621139	1844	1862	1862	1844	78
660	20250408	091100	3476731	1842	1842	1842	1842	0
661	20250408	091000	3476731	1842	1856	1856	1842	1262
662	20250408	090900	1147825	1880	1880	1880	1880	0
663	20250408	090800	1147825	1880	1880	1880	1880	195
664	20250408	090700	781225	1880	1880	1881	1880	83
665	20250408	090600	625115	1880	1880	1880	1880	52
666	20250408	090500	527355	1880	1880	1880	1880	19
667	20250408	090400	491635	1882	1882	1882	1881	32
668	20250408	090300	431416	1882	1882	1882	1882	2
669	20250408	090200	427652	1884	1883	1884	1883	50
670	20250408	090100	333478	1884	1884	1884	1884	0
671	20250408	090000	333478	1884	1842	1884	1842	180