KissMeData/160550/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	200900	156834661	1779	1779	1779	1779	183
3	20250409	200800	156834661	1779	1779	1779	1779	0
4	20250409	200700	156834661	1779	1779	1779	1779	0
5	20250409	200600	156834661	1779	1779	1779	1779	0
6	20250409	200500	156834661	1779	1779	1779	1779	0
7	20250409	200400	156834661	1779	1779	1779	1779	0
8	20250409	200300	156834661	1779	1779	1779	1779	0
9	20250409	200200	156834661	1779	1779	1779	1779	0
10	20250409	200100	156834661	1779	1779	1779	1779	0
11	20250409	200000	156834661	1779	1779	1779	1779	0
12	20250409	195900	156834661	1779	1779	1779	1779	0
13	20250409	195800	156834661	1779	1779	1779	1779	0
14	20250409	195700	156834661	1779	1779	1779	1779	0
15	20250409	195600	156834661	1779	1779	1779	1779	0
16	20250409	195500	156834661	1779	1779	1779	1779	0
17	20250409	195400	156834661	1779	1779	1779	1779	0
18	20250409	195300	156834661	1779	1779	1779	1779	0
19	20250409	195200	156834661	1779	1779	1779	1779	0
20	20250409	195100	156834661	1779	1779	1779	1779	0
21	20250409	195000	156834661	1779	1779	1779	1779	0
22	20250409	194900	156834661	1779	1779	1779	1779	0
23	20250409	194800	156834661	1779	1779	1779	1779	0
24	20250409	194700	156834661	1779	1779	1779	1779	0
25	20250409	194600	156834661	1779	1779	1779	1779	0
26	20250409	194500	156834661	1779	1779	1779	1779	0
27	20250409	194400	156834661	1779	1779	1779	1779	0
28	20250409	194300	156834661	1779	1779	1779	1779	0
29	20250409	194200	156834661	1779	1779	1779	1779	0
30	20250409	194100	156834661	1779	1779	1779	1779	0
31	20250409	194000	156834661	1779	1779	1779	1779	0
32	20250409	193900	156834661	1779	1779	1779	1779	183
33	20250409	193800	156834661	1779	1779	1779	1779	0
34	20250409	193700	156834661	1779	1779	1779	1779	0
35	20250409	193600	156834661	1779	1779	1779	1779	0
36	20250409	193500	156834661	1779	1779	1779	1779	0
37	20250409	193400	156834661	1779	1779	1779	1779	0
38	20250409	193300	156834661	1779	1779	1779	1779	0
39	20250409	193200	156834661	1779	1779	1779	1779	0
40	20250409	193100	156834661	1779	1779	1779	1779	0
41	20250409	193000	156834661	1779	1779	1779	1779	0
42	20250409	192900	156834661	1779	1779	1779	1779	0
43	20250409	192800	156834661	1779	1779	1779	1779	0
44	20250409	192700	156834661	1779	1779	1779	1779	0
45	20250409	192600	156834661	1779	1779	1779	1779	0
46	20250409	192500	156834661	1779	1779	1779	1779	0
47	20250409	192400	156834661	1779	1779	1779	1779	0
48	20250409	192300	156834661	1779	1779	1779	1779	0
49	20250409	192200	156834661	1779	1779	1779	1779	0
50	20250409	192100	156834661	1779	1779	1779	1779	0
51	20250409	192000	156834661	1779	1779	1779	1779	0
52	20250409	191900	156834661	1779	1779	1779	1779	0
53	20250409	191800	156834661	1779	1779	1779	1779	0
54	20250409	191700	156834661	1779	1779	1779	1779	0
55	20250409	191600	156834661	1779	1779	1779	1779	0
56	20250409	191500	156834661	1779	1779	1779	1779	0
57	20250409	191400	156834661	1779	1779	1779	1779	0
58	20250409	191300	156834661	1779	1779	1779	1779	0
59	20250409	191200	156834661	1779	1779	1779	1779	0
60	20250409	191100	156834661	1779	1779	1779	1779	0
61	20250409	191000	156834661	1779	1779	1779	1779	0
62	20250409	190900	156834661	1779	1779	1779	1779	183
63	20250409	190800	156834661	1779	1779	1779	1779	0
64	20250409	190700	156834661	1779	1779	1779	1779	0
65	20250409	190600	156834661	1779	1779	1779	1779	0
66	20250409	190500	156834661	1779	1779	1779	1779	0
67	20250409	190400	156834661	1779	1779	1779	1779	0
68	20250409	190300	156834661	1779	1779	1779	1779	0
69	20250409	190200	156834661	1779	1779	1779	1779	0
70	20250409	190100	156834661	1779	1779	1779	1779	0
71	20250409	190000	156834661	1779	1779	1779	1779	0
72	20250409	185900	156834661	1779	1779	1779	1779	0
73	20250409	185800	156834661	1779	1779	1779	1779	0
74	20250409	185700	156834661	1779	1779	1779	1779	0
75	20250409	185600	156834661	1779	1779	1779	1779	0
76	20250409	185500	156834661	1779	1779	1779	1779	0
77	20250409	185400	156834661	1779	1779	1779	1779	0
78	20250409	185300	156834661	1779	1779	1779	1779	0
79	20250409	185200	156834661	1779	1779	1779	1779	0
80	20250409	185100	156834661	1779	1779	1779	1779	0
81	20250409	185000	156834661	1779	1779	1779	1779	0
82	20250409	184900	156834661	1779	1779	1779	1779	0
83	20250409	184800	156834661	1779	1779	1779	1779	0
84	20250409	184700	156834661	1779	1779	1779	1779	0
85	20250409	184600	156834661	1779	1779	1779	1779	0
86	20250409	184500	156834661	1779	1779	1779	1779	0
87	20250409	184400	156834661	1779	1779	1779	1779	0
88	20250409	184300	156834661	1779	1779	1779	1779	0
89	20250409	184200	156834661	1779	1779	1779	1779	0
90	20250409	184100	156834661	1779	1779	1779	1779	0
91	20250409	184000	156834661	1779	1779	1779	1779	0
92	20250409	183900	156834661	1779	1779	1779	1779	183
93	20250409	183800	156834661	1779	1779	1779	1779	0
94	20250409	183700	156834661	1779	1779	1779	1779	0
95	20250409	183600	156834661	1779	1779	1779	1779	0
96	20250409	183500	156834661	1779	1779	1779	1779	0
97	20250409	183400	156834661	1779	1779	1779	1779	0
98	20250409	183300	156834661	1779	1779	1779	1779	0
99	20250409	183200	156834661	1779	1779	1779	1779	0
100	20250409	183100	156834661	1779	1779	1779	1779	0
101	20250409	183000	156834661	1779	1779	1779	1779	0
102	20250409	182900	156834661	1779	1779	1779	1779	0
103	20250409	182800	156834661	1779	1779	1779	1779	0
104	20250409	182700	156834661	1779	1779	1779	1779	0
105	20250409	182600	156834661	1779	1779	1779	1779	0
106	20250409	182500	156834661	1779	1779	1779	1779	0
107	20250409	182400	156834661	1779	1779	1779	1779	0
108	20250409	182300	156834661	1779	1779	1779	1779	0
109	20250409	182200	156834661	1779	1779	1779	1779	0
110	20250409	182100	156834661	1779	1779	1779	1779	0
111	20250409	182000	156834661	1779	1779	1779	1779	0
112	20250409	181900	156834661	1779	1779	1779	1779	0
113	20250409	181800	156834661	1779	1779	1779	1779	0
114	20250409	181700	156834661	1779	1779	1779	1779	0
115	20250409	181600	156834661	1779	1779	1779	1779	0
116	20250409	181500	156834661	1779	1779	1779	1779	0
117	20250409	181400	156834661	1779	1779	1779	1779	0
118	20250409	181300	156834661	1779	1779	1779	1779	0
119	20250409	181200	156834661	1779	1779	1779	1779	0
120	20250409	181100	156834661	1779	1779	1779	1779	0
121	20250409	181000	156834661	1779	1779	1779	1779	0
122	20250409	180900	156834661	1779	1779	1779	1779	183
123	20250409	180800	156834661	1779	1779	1779	1779	0
124	20250409	180700	156834661	1779	1779	1779	1779	0
125	20250409	180600	156834661	1779	1779	1779	1779	0
126	20250409	180500	156834661	1779	1779	1779	1779	0
127	20250409	180400	156834661	1779	1779	1779	1779	0
128	20250409	180300	156834661	1779	1779	1779	1779	0
129	20250409	180200	156834661	1779	1779	1779	1779	0
130	20250409	180100	156834661	1779	1779	1779	1779	0
131	20250409	180000	156834661	1779	1779	1779	1779	0
132	20250409	175900	156834661	1779	1779	1779	1779	0
133	20250409	175800	156834661	1779	1779	1779	1779	0
134	20250409	175700	156834661	1779	1779	1779	1779	0
135	20250409	175600	156834661	1779	1779	1779	1779	0
136	20250409	175500	156834661	1779	1779	1779	1779	0
137	20250409	175400	156834661	1779	1779	1779	1779	0
138	20250409	175300	156834661	1779	1779	1779	1779	0
139	20250409	175200	156834661	1779	1779	1779	1779	0
140	20250409	175100	156834661	1779	1779	1779	1779	0
141	20250409	175000	156834661	1779	1779	1779	1779	0
142	20250409	174900	156834661	1779	1779	1779	1779	0
143	20250409	174800	156834661	1779	1779	1779	1779	0
144	20250409	174700	156834661	1779	1779	1779	1779	0
145	20250409	174600	156834661	1779	1779	1779	1779	0
146	20250409	174500	156834661	1779	1779	1779	1779	0
147	20250409	174400	156834661	1779	1779	1779	1779	0
148	20250409	174300	156834661	1779	1779	1779	1779	0
149	20250409	174200	156834661	1779	1779	1779	1779	0
150	20250409	174100	156834661	1779	1779	1779	1779	0
151	20250409	174000	156834661	1779	1779	1779	1779	0
152	20250409	173900	156834661	1779	1779	1779	1779	183
153	20250409	173800	156834661	1779	1779	1779	1779	0
154	20250409	173700	156834661	1779	1779	1779	1779	0
155	20250409	173600	156834661	1779	1779	1779	1779	0
156	20250409	173500	156834661	1779	1779	1779	1779	0
157	20250409	173400	156834661	1779	1779	1779	1779	0
158	20250409	173300	156834661	1779	1779	1779	1779	0
159	20250409	173200	156834661	1779	1779	1779	1779	0
160	20250409	173100	156834661	1779	1779	1779	1779	0
161	20250409	173000	156834661	1779	1779	1779	1779	0
162	20250409	172900	156834661	1779	1779	1779	1779	0
163	20250409	172800	156834661	1779	1779	1779	1779	0
164	20250409	172700	156834661	1779	1779	1779	1779	0
165	20250409	172600	156834661	1779	1779	1779	1779	0
166	20250409	172500	156834661	1779	1779	1779	1779	0
167	20250409	172400	156834661	1779	1779	1779	1779	0
168	20250409	172300	156834661	1779	1779	1779	1779	0
169	20250409	172200	156834661	1779	1779	1779	1779	0
170	20250409	172100	156834661	1779	1779	1779	1779	0
171	20250409	172000	156834661	1779	1779	1779	1779	0
172	20250409	171900	156834661	1779	1779	1779	1779	0
173	20250409	171800	156834661	1779	1779	1779	1779	0
174	20250409	171700	156834661	1779	1779	1779	1779	0
175	20250409	171600	156834661	1779	1779	1779	1779	0
176	20250409	171500	156834661	1779	1779	1779	1779	0
177	20250409	171400	156834661	1779	1779	1779	1779	0
178	20250409	171300	156834661	1779	1779	1779	1779	0
179	20250409	171200	156834661	1779	1779	1779	1779	0
180	20250409	171100	156834661	1779	1779	1779	1779	0
181	20250409	171000	156834661	1779	1779	1779	1779	0
182	20250409	170900	156834661	1779	1779	1779	1779	183
183	20250409	170800	156834661	1779	1779	1779	1779	0
184	20250409	170700	156834661	1779	1779	1779	1779	0
185	20250409	170600	156834661	1779	1779	1779	1779	0
186	20250409	170500	156834661	1779	1779	1779	1779	0
187	20250409	170400	156834661	1779	1779	1779	1779	0
188	20250409	170300	156834661	1779	1779	1779	1779	0
189	20250409	170200	156834661	1779	1779	1779	1779	0
190	20250409	170100	156834661	1779	1779	1779	1779	0
191	20250409	170000	156834661	1779	1779	1779	1779	0
192	20250409	165900	156834661	1779	1779	1779	1779	0
193	20250409	165800	156834661	1779	1779	1779	1779	0
194	20250409	165700	156834661	1779	1779	1779	1779	0
195	20250409	165600	156834661	1779	1779	1779	1779	0
196	20250409	165500	156834661	1779	1779	1779	1779	0
197	20250409	165400	156834661	1779	1779	1779	1779	0
198	20250409	165300	156834661	1779	1779	1779	1779	0
199	20250409	165200	156834661	1779	1779	1779	1779	0
200	20250409	165100	156834661	1779	1779	1779	1779	0
201	20250409	165000	156834661	1779	1779	1779	1779	0
202	20250409	164900	156834661	1779	1779	1779	1779	0
203	20250409	164800	156834661	1779	1779	1779	1779	0
204	20250409	164700	156834661	1779	1779	1779	1779	0
205	20250409	164600	156834661	1779	1779	1779	1779	0
206	20250409	164500	156834661	1779	1779	1779	1779	0
207	20250409	164400	156834661	1779	1779	1779	1779	0
208	20250409	164300	156834661	1779	1779	1779	1779	0
209	20250409	164200	156834661	1779	1779	1779	1779	0
210	20250409	164100	156834661	1779	1779	1779	1779	0
211	20250409	164000	156834661	1779	1779	1779	1779	0
212	20250409	163900	156834661	1779	1779	1779	1779	183
213	20250409	163800	156834661	1779	1779	1779	1779	0
214	20250409	163700	156834661	1779	1779	1779	1779	0
215	20250409	163600	156834661	1779	1779	1779	1779	0
216	20250409	163500	156834661	1779	1779	1779	1779	0
217	20250409	163400	156834661	1779	1779	1779	1779	0
218	20250409	163300	156834661	1779	1779	1779	1779	0
219	20250409	163200	156834661	1779	1779	1779	1779	0
220	20250409	163100	156834661	1779	1779	1779	1779	0
221	20250409	163000	156834661	1779	1779	1779	1779	0
222	20250409	162900	156834661	1779	1779	1779	1779	0
223	20250409	162800	156834661	1779	1779	1779	1779	0
224	20250409	162700	156834661	1779	1779	1779	1779	0
225	20250409	162600	156834661	1779	1779	1779	1779	0
226	20250409	162500	156834661	1779	1779	1779	1779	0
227	20250409	162400	156834661	1779	1779	1779	1779	0
228	20250409	162300	156834661	1779	1779	1779	1779	0
229	20250409	162200	156834661	1779	1779	1779	1779	0
230	20250409	162100	156834661	1779	1779	1779	1779	0
231	20250409	162000	156834661	1779	1779	1779	1779	0
232	20250409	161900	156834661	1779	1779	1779	1779	0
233	20250409	161800	156834661	1779	1779	1779	1779	0
234	20250409	161700	156834661	1779	1779	1779	1779	0
235	20250409	161600	156834661	1779	1779	1779	1779	0
236	20250409	161500	156834661	1779	1779	1779	1779	0
237	20250409	161400	156834661	1779	1779	1779	1779	0
238	20250409	161300	156834661	1779	1779	1779	1779	0
239	20250409	161200	156834661	1779	1779	1779	1779	0
240	20250409	161100	156834661	1779	1779	1779	1779	0
241	20250409	161000	156834661	1779	1779	1779	1779	0
242	20250409	160900	156834661	1779	1779	1779	1779	183
243	20250409	160800	156834661	1779	1779	1779	1779	0
244	20250409	160700	156834661	1779	1779	1779	1779	0
245	20250409	160600	156834661	1779	1779	1779	1779	0
246	20250409	160500	156834661	1779	1779	1779	1779	0
247	20250409	160400	156834661	1779	1779	1779	1779	0
248	20250409	160300	156834661	1779	1779	1779	1779	0
249	20250409	160200	156834661	1779	1779	1779	1779	0
250	20250409	160100	156834661	1779	1779	1779	1779	0
251	20250409	160000	156834661	1779	1779	1779	1779	0
252	20250409	155900	156834661	1779	1779	1779	1779	0
253	20250409	155800	156834661	1779	1779	1779	1779	0
254	20250409	155700	156834661	1779	1779	1779	1779	0
255	20250409	155600	156834661	1779	1779	1779	1779	0
256	20250409	155500	156834661	1779	1779	1779	1779	0
257	20250409	155400	156834661	1779	1779	1779	1779	0
258	20250409	155300	156834661	1779	1779	1779	1779	0
259	20250409	155200	156834661	1779	1779	1779	1779	0
260	20250409	155100	156834661	1779	1779	1779	1779	0
261	20250409	155000	156834661	1779	1779	1779	1779	0
262	20250409	154900	156834661	1779	1779	1779	1779	0
263	20250409	154800	156834661	1779	1779	1779	1779	0
264	20250409	154700	156834661	1779	1779	1779	1779	0
265	20250409	154600	156834661	1779	1779	1779	1779	0
266	20250409	154500	156834661	1779	1779	1779	1779	0
267	20250409	154400	156834661	1779	1779	1779	1779	0
268	20250409	154300	156834661	1779	1779	1779	1779	0
269	20250409	154200	156834661	1779	1779	1779	1779	0
270	20250409	154100	156834661	1779	1779	1779	1779	0
271	20250409	154000	156834661	1779	1779	1779	1779	0
272	20250409	153900	156834661	1779	1779	1779	1779	183
273	20250409	153800	156834661	1779	1779	1779	1779	0
274	20250409	153700	156834661	1779	1779	1779	1779	0
275	20250409	153600	156834661	1779	1779	1779	1779	0
276	20250409	153500	156834661	1779	1779	1779	1779	0
277	20250409	153400	156834661	1779	1779	1779	1779	0
278	20250409	153300	156834661	1779	1779	1779	1779	0
279	20250409	153200	156834661	1779	1779	1779	1779	0
280	20250409	153100	156834661	1779	1779	1779	1779	0
281	20250409	153000	156834661	1779	1779	1779	1779	183
282	20250409	152900	156509104	1779	1779	1779	1779	0
283	20250409	152800	156509104	1779	1779	1779	1779	0
284	20250409	152700	156509104	1779	1779	1779	1779	0
285	20250409	152600	156509104	1779	1779	1779	1779	0
286	20250409	152500	156509104	1779	1779	1779	1779	0
287	20250409	152400	156509104	1779	1779	1779	1779	0
288	20250409	152300	156509104	1779	1779	1779	1779	0
289	20250409	152200	156509104	1779	1779	1779	1779	0
290	20250409	152100	156509104	1779	1779	1779	1779	0
291	20250409	152000	156509104	1779	1779	1779	1779	0
292	20250409	151900	156509104	1779	1779	1779	1779	227
293	20250409	151800	156105271	1779	1779	1779	1779	275
294	20250409	151700	155616046	1779	1779	1779	1779	0
295	20250409	151600	155616046	1779	1779	1779	1779	0
296	20250409	151500	155616046	1779	1779	1779	1779	0
297	20250409	151400	155616046	1779	1779	1779	1779	0
298	20250409	151300	155616046	1779	1779	1779	1779	0
299	20250409	151200	155616046	1779	1779	1779	1779	0
300	20250409	151100	155616046	1779	1779	1779	1779	133
301	20250409	151000	155379439	1773	1773	1773	1773	0
302	20250409	150900	155379439	1773	1773	1773	1773	0
303	20250409	150800	155379439	1773	1773	1773	1773	0
304	20250409	150700	155379439	1773	1773	1773	1773	0
305	20250409	150600	155379439	1773	1773	1773	1773	0
306	20250409	150500	155379439	1773	1773	1773	1773	0
307	20250409	150400	155379439	1773	1773	1773	1773	0
308	20250409	150300	155379439	1773	1773	1773	1773	550
309	20250409	150200	154404289	1779	1779	1779	1779	0
310	20250409	150100	154404289	1779	1773	1779	1773	3812
311	20250409	150000	147643095	1773	1773	1773	1773	70
312	20250409	145900	147518985	1768	1768	1768	1768	0
313	20250409	145800	147518985	1768	1768	1768	1768	2373
314	20250409	145700	143323521	1766	1766	1766	1766	0
315	20250409	145600	143323521	1766	1766	1766	1766	0
316	20250409	145500	143323521	1766	1766	1766	1766	0
317	20250409	145400	143323521	1766	1770	1770	1766	4
318	20250409	145300	143316453	1773	1773	1773	1773	0
319	20250409	145200	143316453	1773	1773	1773	1773	0
320	20250409	145100	143316453	1773	1773	1773	1773	6
321	20250409	145000	143305815	1773	1773	1773	1773	6
322	20250409	144900	143295177	1773	1773	1773	1773	0
323	20250409	144800	143295177	1773	1773	1773	1773	0
324	20250409	144700	143295177	1773	1773	1773	1773	1
325	20250409	144600	143293404	1766	1766	1766	1766	967
326	20250409	144500	141585682	1766	1766	1766	1766	3
327	20250409	144400	141580384	1766	1766	1766	1766	0
328	20250409	144300	141580384	1766	1765	1766	1765	171
329	20250409	144200	141278549	1766	1767	1767	1766	953
330	20250409	144100	139595265	1767	1766	1767	1766	141
331	20250409	144000	139346239	1766	1766	1766	1766	252
332	20250409	143900	138901207	1767	1769	1769	1767	524
333	20250409	143800	137974474	1769	1769	1769	1769	12
334	20250409	143700	137953246	1769	1770	1770	1769	152
335	20250409	143600	137684357	1773	1773	1773	1773	0
336	20250409	143500	137684357	1773	1773	1773	1773	0
337	20250409	143400	137684357	1773	1773	1773	1773	0
338	20250409	143300	137684357	1773	1773	1773	1773	1
339	20250409	143200	137682584	1769	1769	1769	1769	0
340	20250409	143100	137682584	1769	1769	1769	1769	0
341	20250409	143000	137682584	1769	1769	1769	1769	0
342	20250409	142900	137682584	1769	1769	1769	1769	0
343	20250409	142800	137682584	1769	1770	1770	1769	503
344	20250409	142700	136792729	1770	1770	1770	1770	0
345	20250409	142600	136792729	1770	1770	1770	1770	0
346	20250409	142500	136792729	1770	1770	1770	1770	0
347	20250409	142400	136792729	1770	1770	1770	1770	0
348	20250409	142300	136792729	1770	1770	1770	1770	300
349	20250409	142200	136261729	1770	1770	1770	1770	0
350	20250409	142100	136261729	1770	1770	1770	1770	0
351	20250409	142000	136261729	1770	1770	1770	1770	300
352	20250409	141900	135730729	1770	1770	1770	1770	0
353	20250409	141800	135730729	1770	1770	1770	1770	550
354	20250409	141700	134757229	1770	1770	1770	1770	0
355	20250409	141600	134757229	1770	1771	1771	1770	500
356	20250409	141500	133872128	1773	1773	1773	1773	0
357	20250409	141400	133872128	1773	1773	1773	1773	1
358	20250409	141300	133870355	1773	1773	1773	1773	0
359	20250409	141200	133870355	1773	1771	1773	1771	1277
360	20250409	141100	131608764	1773	1773	1773	1773	12
361	20250409	141000	131587488	1773	1773	1773	1773	3
362	20250409	140900	131582169	1773	1773	1773	1773	1
363	20250409	140800	131580396	1773	1773	1773	1773	50
364	20250409	140700	131491746	1773	1773	1773	1773	0
365	20250409	140600	131491746	1773	1771	1773	1771	209
366	20250409	140500	131121589	1773	1773	1773	1773	0
367	20250409	140400	131121589	1773	1771	1773	1771	130
368	20250409	140300	130891355	1773	1773	1773	1773	0
369	20250409	140200	130891355	1773	1773	1773	1773	0
370	20250409	140100	130891355	1773	1773	1773	1773	0
371	20250409	140000	130891355	1773	1773	1773	1773	309
372	20250409	135900	130343498	1773	1773	1773	1773	0
373	20250409	135800	130343498	1773	1771	1773	1771	1098
374	20250409	135700	128398908	1773	1773	1773	1773	4
375	20250409	135600	128391816	1773	1773	1773	1773	0
376	20250409	135500	128391816	1773	1773	1773	1773	0
377	20250409	135400	128391816	1773	1773	1773	1773	0
378	20250409	135300	128391816	1773	1770	1773	1770	388
379	20250409	135200	127704669	1771	1771	1771	1771	510
380	20250409	135100	126801459	1771	1773	1773	1771	146
381	20250409	135000	126542883	1773	1773	1773	1773	5
382	20250409	134900	126534018	1772	1772	1772	1772	670
383	20250409	134800	125346778	1771	1771	1771	1771	0
384	20250409	134700	125346778	1771	1771	1771	1771	0
385	20250409	134600	125346778	1771	1771	1771	1771	0
386	20250409	134500	125346778	1771	1771	1771	1771	0
387	20250409	134400	125346778	1771	1771	1771	1771	1
388	20250409	134300	125345007	1772	1772	1772	1772	0
389	20250409	134200	125345007	1772	1772	1772	1772	32
390	20250409	134100	125288303	1772	1772	1772	1772	1
391	20250409	134000	125286531	1772	1772	1772	1772	17
392	20250409	133900	125256407	1772	1773	1773	1772	264
393	20250409	133800	124788587	1774	1774	1774	1774	1
394	20250409	133700	124786813	1774	1774	1774	1774	2
395	20250409	133600	124783265	1775	1775	1775	1775	418
396	20250409	133500	124041315	1776	1776	1776	1776	0
397	20250409	133400	124041315	1776	1776	1776	1776	45
398	20250409	133300	123961395	1776	1776	1776	1776	0
399	20250409	133200	123961395	1776	1776	1776	1776	0
400	20250409	133100	123961395	1776	1776	1778	1776	576
401	20250409	133000	122938391	1778	1778	1778	1778	0
402	20250409	132900	122938391	1778	1778	1778	1778	0
403	20250409	132800	122938391	1778	1778	1778	1778	1
404	20250409	132700	122936613	1777	1777	1777	1777	0
405	20250409	132600	122936613	1777	1776	1777	1776	13
406	20250409	132500	122913524	1778	1777	1778	1777	24
407	20250409	132400	122870857	1779	1779	1779	1779	0
408	20250409	132300	122870857	1779	1779	1779	1779	0
409	20250409	132200	122870857	1779	1779	1779	1779	0
410	20250409	132100	122870857	1779	1779	1779	1779	4
411	20250409	132000	122863741	1779	1779	1779	1779	6
412	20250409	131900	122853067	1775	1775	1775	1775	215
413	20250409	131800	122471442	1775	1775	1775	1775	0
414	20250409	131700	122471442	1775	1775	1775	1775	0
415	20250409	131600	122471442	1775	1775	1775	1775	275
416	20250409	131500	121983317	1776	1776	1776	1776	10
417	20250409	131400	121965557	1779	1779	1779	1779	1
418	20250409	131300	121963778	1779	1779	1779	1779	0
419	20250409	131200	121963778	1779	1779	1779	1779	0
420	20250409	131100	121963778	1779	1779	1779	1779	853
421	20250409	131000	120446291	1779	1779	1779	1779	0
422	20250409	130900	120446291	1779	1776	1779	1776	197
423	20250409	130800	120095978	1776	1776	1776	1776	60
424	20250409	130700	119989418	1776	1775	1776	1775	802
425	20250409	130600	118565867	1776	1778	1779	1776	1688
426	20250409	130500	115563847	1780	1780	1780	1780	1
427	20250409	130400	115562067	1780	1780	1780	1780	0
428	20250409	130300	115562067	1780	1780	1780	1780	0
429	20250409	130200	115562067	1780	1787	1787	1775	3281
430	20250409	130100	109715175	1788	1788	1788	1788	0
431	20250409	130000	109715175	1788	1788	1788	1788	0
432	20250409	125900	109715175	1788	1788	1788	1788	50
433	20250409	125800	109625775	1788	1788	1788	1788	0
434	20250409	125700	109625775	1788	1788	1788	1788	0
435	20250409	125600	109625775	1788	1788	1788	1788	134
436	20250409	125500	109386183	1789	1789	1789	1789	42
437	20250409	125400	109311045	1789	1790	1790	1789	2468
438	20250409	125300	104893620	1796	1796	1796	1796	0
439	20250409	125200	104893620	1796	1790	1796	1790	980
440	20250409	125100	103139414	1790	1790	1790	1790	1
441	20250409	125000	103137624	1800	1800	1800	1800	0
442	20250409	124900	103137624	1800	1800	1800	1800	0
443	20250409	124800	103137624	1800	1800	1800	1800	0
444	20250409	124700	103137624	1800	1800	1800	1800	0
445	20250409	124600	103137624	1800	1800	1800	1800	0
446	20250409	124500	103137624	1800	1800	1800	1800	26
447	20250409	124400	103090824	1790	1791	1791	1790	1981
448	20250409	124300	99544833	1790	1790	1790	1790	0
449	20250409	124200	99544833	1790	1796	1796	1790	15625
450	20250409	124100	71540308	1796	1796	1796	1796	0
451	20250409	124000	71540308	1796	1796	1796	1796	0
452	20250409	123900	71540308	1796	1796	1796	1796	0
453	20250409	123800	71540308	1796	1796	1796	1796	128
454	20250409	123700	71310420	1804	1804	1804	1804	10
455	20250409	123600	71292380	1804	1804	1804	1804	0
456	20250409	123500	71292380	1804	1804	1804	1804	0
457	20250409	123400	71292380	1804	1804	1804	1804	0
458	20250409	123300	71292380	1804	1804	1804	1804	0
459	20250409	123200	71292380	1804	1804	1804	1804	8
460	20250409	123100	71277948	1804	1804	1804	1804	7
461	20250409	123000	71265320	1804	1804	1804	1804	0
462	20250409	122900	71265320	1804	1804	1804	1804	21
463	20250409	122800	71227436	1804	1804	1804	1804	0
464	20250409	122700	71227436	1804	1804	1804	1804	0
465	20250409	122600	71227436	1804	1804	1804	1804	0
466	20250409	122500	71227436	1804	1804	1804	1804	0
467	20250409	122400	71227436	1804	1804	1804	1804	0
468	20250409	122300	71227436	1804	1804	1804	1804	0
469	20250409	122200	71227436	1804	1804	1804	1804	0
470	20250409	122100	71227436	1804	1804	1804	1804	0
471	20250409	122000	71227436	1804	1804	1804	1804	0
472	20250409	121900	71227436	1804	1804	1804	1804	9
473	20250409	121800	71211200	1796	1796	1796	1796	0
474	20250409	121700	71211200	1796	1796	1796	1796	200
475	20250409	121600	70852000	1804	1804	1804	1804	0
476	20250409	121500	70852000	1804	1804	1804	1804	0
477	20250409	121400	70852000	1804	1804	1804	1804	0
478	20250409	121300	70852000	1804	1804	1804	1804	0
479	20250409	121200	70852000	1804	1804	1804	1804	1
480	20250409	121100	70850196	1796	1796	1796	1796	0
481	20250409	121000	70850196	1796	1796	1796	1796	0
482	20250409	120900	70850196	1796	1796	1796	1796	0
483	20250409	120800	70850196	1796	1796	1796	1796	89
484	20250409	120700	70690352	1796	1796	1796	1796	0
485	20250409	120600	70690352	1796	1796	1796	1796	0
486	20250409	120500	70690352	1796	1796	1796	1796	0
487	20250409	120400	70690352	1796	1796	1796	1796	0
488	20250409	120300	70690352	1796	1796	1796	1796	0
489	20250409	120200	70690352	1796	1796	1796	1796	0
490	20250409	120100	70690352	1796	1796	1796	1796	0
491	20250409	120000	70690352	1796	1796	1796	1796	0
492	20250409	115900	70690352	1796	1796	1796	1796	0
493	20250409	115800	70690352	1796	1796	1796	1796	0
494	20250409	115700	70690352	1796	1796	1796	1796	0
495	20250409	115600	70690352	1796	1796	1796	1796	0
496	20250409	115500	70690352	1796	1804	1804	1796	6
497	20250409	115400	70679568	1796	1796	1796	1796	0
498	20250409	115300	70679568	1796	1796	1796	1796	0
499	20250409	115200	70679568	1796	1796	1796	1796	0
500	20250409	115100	70679568	1796	1796	1796	1796	14
501	20250409	115000	70654424	1796	1796	1796	1796	0
502	20250409	114900	70654424	1796	1796	1796	1796	0
503	20250409	114800	70654424	1796	1796	1796	1796	0
504	20250409	114700	70654424	1796	1796	1796	1796	0
505	20250409	114600	70654424	1796	1796	1796	1796	0
506	20250409	114500	70654424	1796	1796	1796	1796	0
507	20250409	114400	70654424	1796	1796	1796	1796	0
508	20250409	114300	70654424	1796	1796	1796	1796	0
509	20250409	114200	70654424	1796	1796	1796	1796	0
510	20250409	114100	70654424	1796	1796	1796	1796	19
511	20250409	114000	70620300	1804	1804	1804	1804	0
512	20250409	113900	70620300	1804	1804	1804	1804	0
513	20250409	113800	70620300	1804	1804	1804	1804	1
514	20250409	113700	70618496	1796	1797	1797	1796	48
515	20250409	113600	70532278	1804	1804	1804	1804	0
516	20250409	113500	70532278	1804	1804	1804	1804	0
517	20250409	113400	70532278	1804	1804	1804	1804	1
518	20250409	113300	70530474	1796	1796	1796	1796	0
519	20250409	113200	70530474	1796	1796	1796	1796	65
520	20250409	113100	70413734	1795	1795	1795	1795	0
521	20250409	113000	70413734	1795	1795	1795	1795	0
522	20250409	112900	70413734	1795	1795	1795	1795	185
523	20250409	112800	70081659	1795	1801	1801	1795	266
524	20250409	112700	69603622	1801	1801	1801	1801	0
525	20250409	112600	69603622	1801	1801	1801	1801	0
526	20250409	112500	69603622	1801	1801	1801	1801	1
527	20250409	112400	69601821	1804	1804	1804	1804	2
528	20250409	112300	69598213	1804	1804	1804	1804	0
529	20250409	112200	69598213	1804	1804	1804	1804	0
530	20250409	112100	69598213	1804	1804	1804	1804	1
531	20250409	112000	69596409	1800	1800	1800	1800	0
532	20250409	111900	69596409	1800	1800	1800	1800	0
533	20250409	111800	69596409	1800	1800	1800	1800	6
534	20250409	111700	69585609	1800	1800	1800	1800	0
535	20250409	111600	69585609	1800	1800	1800	1800	0
536	20250409	111500	69585609	1800	1800	1800	1800	1
537	20250409	111400	69583809	1800	1800	1800	1800	0
538	20250409	111300	69583809	1800	1800	1800	1800	0
539	20250409	111200	69583809	1800	1800	1800	1800	0
540	20250409	111100	69583809	1800	1800	1800	1800	1000
541	20250409	111000	67783809	1801	1801	1801	1801	1
542	20250409	110900	67782008	1801	1801	1801	1801	3
543	20250409	110800	67776605	1801	1801	1801	1801	1
544	20250409	110700	67774804	1800	1800	1800	1800	0
545	20250409	110600	67774804	1800	1800	1800	1800	0
546	20250409	110500	67774804	1800	1800	1800	1800	7
547	20250409	110400	67762204	1805	1805	1805	1805	0
548	20250409	110300	67762204	1805	1805	1805	1805	0
549	20250409	110200	67762204	1805	1805	1805	1805	1
550	20250409	110100	67760399	1796	1796	1796	1796	0
551	20250409	110000	67760399	1796	1796	1796	1796	0
552	20250409	105900	67760399	1796	1796	1796	1796	1
553	20250409	105800	67758603	1800	1798	1800	1798	2227
554	20250409	105700	63754423	1798	1798	1798	1798	0
555	20250409	105600	63754423	1798	1798	1798	1798	0
556	20250409	105500	63754423	1798	1798	1798	1798	0
557	20250409	105400	63754423	1798	1798	1798	1798	2
558	20250409	105300	63750827	1798	1798	1798	1798	0
559	20250409	105200	63750827	1798	1795	1798	1795	168
560	20250409	105100	63449219	1798	1798	1798	1798	11
561	20250409	105000	63429441	1798	1798	1798	1798	45
562	20250409	104900	63348531	1798	1798	1798	1798	0
563	20250409	104800	63348531	1798	1798	1798	1798	74
564	20250409	104700	63215479	1798	1798	1798	1798	168
565	20250409	104600	62913415	1798	1798	1798	1798	2
566	20250409	104500	62909819	1804	1804	1804	1804	501
567	20250409	104400	62006015	1805	1805	1805	1805	0
568	20250409	104300	62006015	1805	1805	1805	1805	0
569	20250409	104200	62006015	1805	1805	1805	1805	1
570	20250409	104100	62004210	1798	1798	1798	1798	0
571	20250409	104000	62004210	1798	1798	1798	1798	0
572	20250409	103900	62004210	1798	1798	1798	1798	0
573	20250409	103800	62004210	1798	1798	1798	1798	0
574	20250409	103700	62004210	1798	1798	1798	1798	88
575	20250409	103600	61845986	1800	1800	1800	1800	0
576	20250409	103500	61845986	1800	1800	1800	1800	0
577	20250409	103400	61845986	1800	1800	1800	1800	0
578	20250409	103300	61845986	1800	1800	1800	1800	0
579	20250409	103200	61845986	1800	1798	1800	1798	7398
580	20250409	103100	48543756	1798	1798	1798	1798	0
581	20250409	103000	48543756	1798	1798	1798	1798	0
582	20250409	102900	48543756	1798	1798	1798	1798	0
583	20250409	102800	48543756	1798	1798	1798	1798	0
584	20250409	102700	48543756	1798	1798	1798	1798	0
585	20250409	102600	48543756	1798	1798	1798	1798	5
586	20250409	102500	48534766	1794	1794	1794	1794	489
587	20250409	102400	47657500	1794	1796	1796	1794	2106
588	20250409	102300	43879190	1798	1798	1798	1798	0
589	20250409	102200	43879190	1798	1798	1798	1798	0
590	20250409	102100	43879190	1798	1798	1798	1798	0
591	20250409	102000	43879190	1798	1798	1798	1798	1
592	20250409	101900	43877392	1798	1798	1798	1798	0
593	20250409	101800	43877392	1798	1798	1798	1798	4
594	20250409	101700	43870200	1798	1798	1798	1798	0
595	20250409	101600	43870200	1798	1798	1798	1798	327
596	20250409	101500	43282254	1798	1798	1798	1798	2
597	20250409	101400	43278658	1795	1795	1795	1795	0
598	20250409	101300	43278658	1795	1795	1795	1795	1
599	20250409	101200	43276863	1798	1798	1798	1798	3000
600	20250409	101100	37882863	1798	1798	1798	1798	10
601	20250409	101000	37864883	1798	1798	1798	1798	0
602	20250409	100900	37864883	1798	1798	1798	1798	0
603	20250409	100800	37864883	1798	1798	1798	1798	33
604	20250409	100700	37805549	1795	1795	1795	1795	37
605	20250409	100600	37739134	1798	1798	1798	1798	1
606	20250409	100500	37737336	1798	1798	1798	1798	91
607	20250409	100400	37573718	1798	1798	1798	1798	0
608	20250409	100300	37573718	1798	1798	1798	1798	1
609	20250409	100200	37571920	1798	1798	1798	1798	1
610	20250409	100100	37570122	1796	1796	1796	1796	0
611	20250409	100000	37570122	1796	1796	1796	1796	15
612	20250409	095900	37543182	1796	1796	1796	1796	10
613	20250409	095800	37525222	1796	1796	1796	1796	10
614	20250409	095700	37507262	1798	1798	1798	1798	14
615	20250409	095600	37482090	1798	1798	1798	1798	2
616	20250409	095500	37478494	1798	1798	1798	1798	25
617	20250409	095400	37433544	1799	1799	1799	1799	0
618	20250409	095300	37433544	1799	1799	1799	1799	0
619	20250409	095200	37433544	1799	1799	1799	1799	1
620	20250409	095100	37431745	1795	1795	1795	1795	0
621	20250409	095000	37431745	1795	1795	1795	1795	0
622	20250409	094900	37431745	1795	1795	1795	1795	0
623	20250409	094800	37431745	1795	1795	1795	1795	0
624	20250409	094700	37431745	1795	1795	1795	1795	0
625	20250409	094600	37431745	1795	1799	1799	1795	7
626	20250409	094500	37419160	1794	1799	1799	1794	351
627	20250409	094400	36789461	1799	1800	1800	1799	392
628	20250409	094300	36084252	1794	1794	1794	1794	0
629	20250409	094200	36084252	1794	1794	1794	1794	0
630	20250409	094100	36084252	1794	1794	1794	1794	0
631	20250409	094000	36084252	1794	1795	1795	1794	2846
632	20250409	093900	30975852	1795	1795	1795	1795	25
633	20250409	093800	30930977	1795	1799	1799	1795	500
634	20250409	093700	30032681	1799	1799	1799	1799	0
635	20250409	093600	30032681	1799	1800	1800	1799	55
636	20250409	093500	29933682	1805	1805	1805	1805	0
637	20250409	093400	29933682	1805	1805	1805	1805	1
638	20250409	093300	29931877	1806	1806	1806	1806	104
639	20250409	093200	29744053	1806	1805	1806	1805	2
640	20250409	093100	29740442	1806	1806	1806	1806	1
641	20250409	093000	29738636	1800	1797	1800	1797	2136
642	20250409	092900	25898705	1796	1795	1796	1794	2389
643	20250409	092800	21611760	1795	1798	1798	1795	667
644	20250409	092700	20414016	1799	1799	1799	1799	1
645	20250409	092600	20412217	1799	1800	1800	1797	223
646	20250409	092500	20011263	1798	1798	1798	1798	448
647	20250409	092400	19205759	1798	1798	1798	1798	1652
648	20250409	092300	16235463	1798	1799	1799	1798	1845
649	20250409	092200	12916310	1799	1799	1800	1799	848
650	20250409	092100	11390740	1800	1802	1802	1800	433
651	20250409	092000	10611211	1801	1801	1801	1801	0
652	20250409	091900	10611211	1801	1800	1801	1800	377
653	20250409	091800	9932352	1801	1801	1801	1801	15
654	20250409	091700	9905337	1799	1801	1801	1799	637
655	20250409	091600	8758776	1800	1805	1806	1798	1763
656	20250409	091500	5584598	1806	1806	1806	1806	0
657	20250409	091400	5584598	1806	1806	1806	1806	0
658	20250409	091300	5584598	1806	1806	1806	1806	1
659	20250409	091200	5582792	1806	1806	1806	1806	0
660	20250409	091100	5582792	1806	1807	1807	1806	265
661	20250409	091000	5104096	1807	1807	1807	1807	121
662	20250409	090900	4885449	1807	1811	1811	1807	74
663	20250409	090800	4751579	1807	1807	1807	1807	11
664	20250409	090700	4731702	1820	1820	1820	1820	5
665	20250409	090600	4722602	1821	1821	1821	1821	5
666	20250409	090500	4713497	1821	1821	1821	1821	0
667	20250409	090400	4713497	1821	1821	1821	1821	2
668	20250409	090300	4709855	1841	1841	1841	1841	0
669	20250409	090200	4709855	1841	1841	1841	1841	0
670	20250409	090100	4709855	1841	1841	1841	1841	1
671	20250409	090000	4708014	1841	1801	1841	1801	2614