KissMeData/042510/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190900	385363653	1845	1845	1845	1845	8272
3	20250407	190800	385363653	1845	1845	1845	1845	0
4	20250407	190700	385363653	1845	1845	1845	1845	0
5	20250407	190600	385363653	1845	1845	1845	1845	0
6	20250407	190500	385363653	1845	1845	1845	1845	0
7	20250407	190400	385363653	1845	1845	1845	1845	0
8	20250407	190300	385363653	1845	1845	1845	1845	0
9	20250407	190200	385363653	1845	1845	1845	1845	0
10	20250407	190100	385363653	1845	1845	1845	1845	0
11	20250407	190000	385363653	1845	1845	1845	1845	0
12	20250407	185900	385363653	1845	1845	1845	1845	0
13	20250407	185800	385363653	1845	1845	1845	1845	0
14	20250407	185700	385363653	1845	1845	1845	1845	0
15	20250407	185600	385363653	1845	1845	1845	1845	0
16	20250407	185500	385363653	1845	1845	1845	1845	0
17	20250407	185400	385363653	1845	1845	1845	1845	0
18	20250407	185300	385363653	1845	1845	1845	1845	0
19	20250407	185200	385363653	1845	1845	1845	1845	0
20	20250407	185100	385363653	1845	1845	1845	1845	0
21	20250407	185000	385363653	1845	1845	1845	1845	0
22	20250407	184900	385363653	1845	1845	1845	1845	0
23	20250407	184800	385363653	1845	1845	1845	1845	0
24	20250407	184700	385363653	1845	1845	1845	1845	0
25	20250407	184600	385363653	1845	1845	1845	1845	0
26	20250407	184500	385363653	1845	1845	1845	1845	0
27	20250407	184400	385363653	1845	1845	1845	1845	0
28	20250407	184300	385363653	1845	1845	1845	1845	0
29	20250407	184200	385363653	1845	1845	1845	1845	0
30	20250407	184100	385363653	1845	1845	1845	1845	0
31	20250407	184000	385363653	1845	1845	1845	1845	0
32	20250407	183900	385363653	1845	1845	1845	1845	8272
33	20250407	183800	385363653	1845	1845	1845	1845	0
34	20250407	183700	385363653	1845	1845	1845	1845	0
35	20250407	183600	385363653	1845	1845	1845	1845	0
36	20250407	183500	385363653	1845	1845	1845	1845	0
37	20250407	183400	385363653	1845	1845	1845	1845	0
38	20250407	183300	385363653	1845	1845	1845	1845	0
39	20250407	183200	385363653	1845	1845	1845	1845	0
40	20250407	183100	385363653	1845	1845	1845	1845	0
41	20250407	183000	385363653	1845	1845	1845	1845	0
42	20250407	182900	385363653	1845	1845	1845	1845	0
43	20250407	182800	385363653	1845	1845	1845	1845	0
44	20250407	182700	385363653	1845	1845	1845	1845	0
45	20250407	182600	385363653	1845	1845	1845	1845	0
46	20250407	182500	385363653	1845	1845	1845	1845	0
47	20250407	182400	385363653	1845	1845	1845	1845	0
48	20250407	182300	385363653	1845	1845	1845	1845	0
49	20250407	182200	385363653	1845	1845	1845	1845	0
50	20250407	182100	385363653	1845	1845	1845	1845	0
51	20250407	182000	385363653	1845	1845	1845	1845	0
52	20250407	181900	385363653	1845	1845	1845	1845	0
53	20250407	181800	385363653	1845	1845	1845	1845	0
54	20250407	181700	385363653	1845	1845	1845	1845	0
55	20250407	181600	385363653	1845	1845	1845	1845	0
56	20250407	181500	385363653	1845	1845	1845	1845	0
57	20250407	181400	385363653	1845	1845	1845	1845	0
58	20250407	181300	385363653	1845	1845	1845	1845	0
59	20250407	181200	385363653	1845	1845	1845	1845	0
60	20250407	181100	385363653	1845	1845	1845	1845	0
61	20250407	181000	385363653	1845	1845	1845	1845	0
62	20250407	180900	385363653	1845	1845	1845	1845	8272
63	20250407	180800	385363653	1845	1845	1845	1845	0
64	20250407	180700	385363653	1845	1845	1845	1845	0
65	20250407	180600	385363653	1845	1845	1845	1845	0
66	20250407	180500	385363653	1845	1845	1845	1845	0
67	20250407	180400	385363653	1845	1845	1845	1845	0
68	20250407	180300	385363653	1845	1845	1845	1845	0
69	20250407	180200	385363653	1845	1845	1845	1845	0
70	20250407	180100	385363653	1845	1845	1845	1845	0
71	20250407	180000	385363653	1845	1845	1845	1845	0
72	20250407	175900	385363653	1845	1845	1845	1845	0
73	20250407	175800	385363653	1845	1845	1845	1845	0
74	20250407	175700	385363653	1845	1845	1845	1845	0
75	20250407	175600	385363653	1845	1845	1845	1845	0
76	20250407	175500	385363653	1845	1845	1845	1845	0
77	20250407	175400	385363653	1845	1845	1845	1845	0
78	20250407	175300	385363653	1845	1845	1845	1845	0
79	20250407	175200	385363653	1845	1845	1845	1845	0
80	20250407	175100	385363653	1845	1845	1845	1845	0
81	20250407	175000	385363653	1845	1845	1845	1845	0
82	20250407	174900	385363653	1845	1845	1845	1845	0
83	20250407	174800	385363653	1845	1845	1845	1845	0
84	20250407	174700	385363653	1845	1845	1845	1845	0
85	20250407	174600	385363653	1845	1845	1845	1845	0
86	20250407	174500	385363653	1845	1845	1845	1845	0
87	20250407	174400	385363653	1845	1845	1845	1845	0
88	20250407	174300	385363653	1845	1845	1845	1845	0
89	20250407	174200	385363653	1845	1845	1845	1845	0
90	20250407	174100	385363653	1845	1845	1845	1845	0
91	20250407	174000	385363653	1845	1845	1845	1845	0
92	20250407	173900	385363653	1845	1845	1845	1845	8272
93	20250407	173800	385363653	1845	1845	1845	1845	0
94	20250407	173700	385363653	1845	1845	1845	1845	0
95	20250407	173600	385363653	1845	1845	1845	1845	0
96	20250407	173500	385363653	1845	1845	1845	1845	0
97	20250407	173400	385363653	1845	1845	1845	1845	0
98	20250407	173300	385363653	1845	1845	1845	1845	0
99	20250407	173200	385363653	1845	1845	1845	1845	0
100	20250407	173100	385363653	1845	1845	1845	1845	0
101	20250407	173000	385363653	1845	1845	1845	1845	0
102	20250407	172900	385363653	1845	1845	1845	1845	0
103	20250407	172800	385363653	1845	1845	1845	1845	0
104	20250407	172700	385363653	1845	1845	1845	1845	0
105	20250407	172600	385363653	1845	1845	1845	1845	0
106	20250407	172500	385363653	1845	1845	1845	1845	0
107	20250407	172400	385363653	1845	1845	1845	1845	0
108	20250407	172300	385363653	1845	1845	1845	1845	0
109	20250407	172200	385363653	1845	1845	1845	1845	0
110	20250407	172100	385363653	1845	1845	1845	1845	0
111	20250407	172000	385363653	1845	1845	1845	1845	0
112	20250407	171900	385363653	1845	1845	1845	1845	0
113	20250407	171800	385363653	1845	1845	1845	1845	0
114	20250407	171700	385363653	1845	1845	1845	1845	0
115	20250407	171600	385363653	1845	1845	1845	1845	0
116	20250407	171500	385363653	1845	1845	1845	1845	0
117	20250407	171400	385363653	1845	1845	1845	1845	0
118	20250407	171300	385363653	1845	1845	1845	1845	0
119	20250407	171200	385363653	1845	1845	1845	1845	0
120	20250407	171100	385363653	1845	1845	1845	1845	0
121	20250407	171000	385363653	1845	1845	1845	1845	0
122	20250407	170900	385363653	1845	1845	1845	1845	8272
123	20250407	170800	385363653	1845	1845	1845	1845	0
124	20250407	170700	385363653	1845	1845	1845	1845	0
125	20250407	170600	385363653	1845	1845	1845	1845	0
126	20250407	170500	385363653	1845	1845	1845	1845	0
127	20250407	170400	385363653	1845	1845	1845	1845	0
128	20250407	170300	385363653	1845	1845	1845	1845	0
129	20250407	170200	385363653	1845	1845	1845	1845	0
130	20250407	170100	385363653	1845	1845	1845	1845	0
131	20250407	170000	385363653	1845	1845	1845	1845	0
132	20250407	165900	385363653	1845	1845	1845	1845	0
133	20250407	165800	385363653	1845	1845	1845	1845	0
134	20250407	165700	385363653	1845	1845	1845	1845	0
135	20250407	165600	385363653	1845	1845	1845	1845	0
136	20250407	165500	385363653	1845	1845	1845	1845	0
137	20250407	165400	385363653	1845	1845	1845	1845	0
138	20250407	165300	385363653	1845	1845	1845	1845	0
139	20250407	165200	385363653	1845	1845	1845	1845	0
140	20250407	165100	385363653	1845	1845	1845	1845	0
141	20250407	165000	385363653	1845	1845	1845	1845	0
142	20250407	164900	385363653	1845	1845	1845	1845	0
143	20250407	164800	385363653	1845	1845	1845	1845	0
144	20250407	164700	385363653	1845	1845	1845	1845	0
145	20250407	164600	385363653	1845	1845	1845	1845	0
146	20250407	164500	385363653	1845	1845	1845	1845	0
147	20250407	164400	385363653	1845	1845	1845	1845	0
148	20250407	164300	385363653	1845	1845	1845	1845	0
149	20250407	164200	385363653	1845	1845	1845	1845	0
150	20250407	164100	385363653	1845	1845	1845	1845	0
151	20250407	164000	385363653	1845	1845	1845	1845	0
152	20250407	163900	385363653	1845	1845	1845	1845	8272
153	20250407	163800	385363653	1845	1845	1845	1845	0
154	20250407	163700	385363653	1845	1845	1845	1845	0
155	20250407	163600	385363653	1845	1845	1845	1845	0
156	20250407	163500	385363653	1845	1845	1845	1845	0
157	20250407	163400	385363653	1845	1845	1845	1845	0
158	20250407	163300	385363653	1845	1845	1845	1845	0
159	20250407	163200	385363653	1845	1845	1845	1845	0
160	20250407	163100	385363653	1845	1845	1845	1845	0
161	20250407	163000	385363653	1845	1845	1845	1845	0
162	20250407	162900	385363653	1845	1845	1845	1845	0
163	20250407	162800	385363653	1845	1845	1845	1845	0
164	20250407	162700	385363653	1845	1845	1845	1845	0
165	20250407	162600	385363653	1845	1845	1845	1845	0
166	20250407	162500	385363653	1845	1845	1845	1845	0
167	20250407	162400	385363653	1845	1845	1845	1845	0
168	20250407	162300	385363653	1845	1845	1845	1845	0
169	20250407	162200	385363653	1845	1845	1845	1845	0
170	20250407	162100	385363653	1845	1845	1845	1845	0
171	20250407	162000	385363653	1845	1845	1845	1845	0
172	20250407	161900	385363653	1845	1845	1845	1845	0
173	20250407	161800	385363653	1845	1845	1845	1845	0
174	20250407	161700	385363653	1845	1845	1845	1845	0
175	20250407	161600	385363653	1845	1845	1845	1845	0
176	20250407	161500	385363653	1845	1845	1845	1845	0
177	20250407	161400	385363653	1845	1845	1845	1845	0
178	20250407	161300	385363653	1845	1845	1845	1845	0
179	20250407	161200	385363653	1845	1845	1845	1845	0
180	20250407	161100	385363653	1845	1845	1845	1845	0
181	20250407	161000	385363653	1845	1845	1845	1845	0
182	20250407	160900	385363653	1845	1845	1845	1845	8272
183	20250407	160800	385363653	1845	1845	1845	1845	0
184	20250407	160700	385363653	1845	1845	1845	1845	0
185	20250407	160600	385363653	1845	1845	1845	1845	0
186	20250407	160500	385363653	1845	1845	1845	1845	0
187	20250407	160400	385363653	1845	1845	1845	1845	0
188	20250407	160300	385363653	1845	1845	1845	1845	0
189	20250407	160200	385363653	1845	1845	1845	1845	0
190	20250407	160100	385363653	1845	1845	1845	1845	0
191	20250407	160000	385363653	1845	1845	1845	1845	0
192	20250407	155900	385363653	1845	1845	1845	1845	0
193	20250407	155800	385363653	1845	1845	1845	1845	0
194	20250407	155700	385363653	1845	1845	1845	1845	0
195	20250407	155600	385363653	1845	1845	1845	1845	0
196	20250407	155500	385363653	1845	1845	1845	1845	0
197	20250407	155400	385363653	1845	1845	1845	1845	0
198	20250407	155300	385363653	1845	1845	1845	1845	0
199	20250407	155200	385363653	1845	1845	1845	1845	0
200	20250407	155100	385363653	1845	1845	1845	1845	0
201	20250407	155000	385363653	1845	1845	1845	1845	0
202	20250407	154900	385363653	1845	1845	1845	1845	0
203	20250407	154800	385363653	1845	1845	1845	1845	0
204	20250407	154700	385363653	1845	1845	1845	1845	0
205	20250407	154600	385363653	1845	1845	1845	1845	0
206	20250407	154500	385363653	1845	1845	1845	1845	0
207	20250407	154400	385363653	1845	1845	1845	1845	0
208	20250407	154300	385363653	1845	1845	1845	1845	0
209	20250407	154200	385363653	1845	1845	1845	1845	0
210	20250407	154100	385363653	1845	1845	1845	1845	0
211	20250407	154000	385363653	1845	1845	1845	1845	0
212	20250407	153900	385363653	1845	1845	1845	1845	8272
213	20250407	153800	385363653	1845	1845	1845	1845	0
214	20250407	153700	385363653	1845	1845	1845	1845	0
215	20250407	153600	385363653	1845	1845	1845	1845	0
216	20250407	153500	385363653	1845	1845	1845	1845	0
217	20250407	153400	385363653	1845	1845	1845	1845	0
218	20250407	153300	385363653	1845	1845	1845	1845	0
219	20250407	153200	385363653	1845	1845	1845	1845	0
220	20250407	153100	385363653	1845	1845	1845	1845	0
221	20250407	153000	385363653	1845	1845	1845	1845	8272
222	20250407	152900	370101813	1830	1830	1830	1830	0
223	20250407	152800	370101813	1830	1830	1830	1830	0
224	20250407	152700	370101813	1830	1830	1830	1830	0
225	20250407	152600	370101813	1830	1830	1830	1830	0
226	20250407	152500	370101813	1830	1830	1830	1830	0
227	20250407	152400	370101813	1830	1830	1830	1830	0
228	20250407	152300	370101813	1830	1830	1830	1830	0
229	20250407	152200	370101813	1830	1830	1830	1830	0
230	20250407	152100	370101813	1830	1830	1830	1830	0
231	20250407	152000	370101813	1830	1830	1830	1830	0
232	20250407	151900	370101813	1830	1828	1830	1827	93
233	20250407	151800	369931727	1828	1830	1830	1827	2452
234	20250407	151700	365449311	1830	1832	1833	1830	1615
235	20250407	151600	362493756	1830	1830	1830	1830	47
236	20250407	151500	362407746	1829	1829	1829	1829	0
237	20250407	151400	362407746	1829	1829	1829	1829	290
238	20250407	151300	361877336	1830	1837	1837	1830	858
239	20250407	151200	360307102	1832	1831	1833	1831	114
240	20250407	151100	360098296	1840	1840	1840	1840	0
241	20250407	151000	360098296	1840	1832	1840	1830	1877
242	20250407	150900	356663342	1842	1835	1842	1830	1501
243	20250407	150800	353915412	1834	1834	1835	1833	429
244	20250407	150700	353128821	1835	1837	1837	1835	1192
245	20250407	150600	350941446	1835	1839	1839	1835	2198
246	20250407	150500	346907806	1839	1840	1840	1839	71
247	20250407	150400	346777231	1843	1843	1843	1840	165
248	20250407	150300	346473248	1842	1843	1844	1842	169
249	20250407	150200	346161845	1844	1844	1844	1844	1152
250	20250407	150100	344037557	1844	1844	1844	1844	0
251	20250407	150000	344037557	1844	1844	1844	1844	1
252	20250407	145900	344035713	1839	1839	1839	1839	0
253	20250407	145800	344035713	1839	1839	1839	1839	54
254	20250407	145700	343936407	1839	1839	1839	1839	5
255	20250407	145600	343927212	1839	1839	1839	1839	59
256	20250407	145500	343818711	1840	1840	1840	1840	1038
257	20250407	145400	341908791	1840	1840	1840	1840	0
258	20250407	145300	341908791	1840	1840	1840	1840	0
259	20250407	145200	341908791	1840	1841	1841	1840	1300
260	20250407	145100	339516413	1841	1842	1842	1841	3
261	20250407	145000	339510889	1840	1844	1844	1840	101
262	20250407	144900	339324649	1844	1844	1844	1844	0
263	20250407	144800	339324649	1844	1844	1844	1844	0
264	20250407	144700	339324649	1844	1844	1844	1844	0
265	20250407	144600	339324649	1844	1844	1844	1844	0
266	20250407	144500	339324649	1844	1844	1844	1844	1
267	20250407	144400	339322805	1837	1837	1837	1837	0
268	20250407	144300	339322805	1837	1839	1839	1837	969
269	20250407	144200	337542710	1839	1843	1843	1839	539
270	20250407	144100	336551279	1844	1845	1845	1844	257
271	20250407	144000	336077140	1846	1846	1846	1846	19
272	20250407	143900	336042066	1846	1846	1846	1846	0
273	20250407	143800	336042066	1846	1847	1847	1846	88
274	20250407	143700	335879595	1847	1848	1848	1847	241
275	20250407	143600	335434249	1855	1855	1855	1855	0
276	20250407	143500	335434249	1855	1855	1855	1855	404
277	20250407	143400	334684829	1848	1848	1848	1848	0
278	20250407	143300	334684829	1848	1848	1848	1848	43
279	20250407	143200	334605365	1845	1845	1845	1845	0
280	20250407	143100	334605365	1845	1845	1845	1845	0
281	20250407	143000	334605365	1845	1845	1845	1845	0
282	20250407	142900	334605365	1845	1846	1846	1845	130
283	20250407	142800	334365453	1846	1850	1850	1846	173
284	20250407	142700	334045788	1850	1851	1851	1850	72
285	20250407	142600	333912529	1855	1855	1855	1855	0
286	20250407	142500	333912529	1855	1855	1855	1852	553
287	20250407	142400	332887518	1855	1855	1855	1855	1
288	20250407	142300	332885663	1855	1854	1855	1854	6
289	20250407	142200	332874538	1846	1846	1846	1846	0
290	20250407	142100	332874538	1846	1846	1846	1846	0
291	20250407	142000	332874538	1846	1846	1846	1846	0
292	20250407	141900	332874538	1846	1846	1846	1846	189
293	20250407	141800	332525644	1842	1843	1843	1842	533
294	20250407	141700	331543349	1844	1845	1845	1844	67
295	20250407	141600	331419766	1846	1846	1846	1846	87
296	20250407	141500	331259164	1846	1846	1846	1846	0
297	20250407	141400	331259164	1846	1846	1846	1846	284
298	20250407	141300	330734900	1846	1846	1846	1846	51
299	20250407	141200	330640754	1846	1846	1846	1846	0
300	20250407	141100	330640754	1846	1846	1846	1846	0
301	20250407	141000	330640754	1846	1846	1846	1846	48
302	20250407	140900	330552146	1846	1846	1846	1846	1
303	20250407	140800	330550300	1846	1845	1846	1843	492
304	20250407	140700	329642478	1846	1846	1846	1846	1
305	20250407	140600	329640632	1845	1845	1845	1845	0
306	20250407	140500	329640632	1845	1839	1845	1839	808
307	20250407	140400	328150502	1839	1839	1839	1839	3
308	20250407	140300	328144985	1846	1846	1846	1846	0
309	20250407	140200	328144985	1846	1840	1846	1840	342
310	20250407	140100	327513708	1839	1839	1839	1839	72
311	20250407	140000	327381300	1839	1839	1839	1839	66
312	20250407	135900	327259926	1839	1838	1839	1838	171
313	20250407	135800	326945538	1839	1839	1839	1839	2
314	20250407	135700	326941860	1839	1839	1839	1839	196
315	20250407	135600	326581416	1840	1840	1840	1840	0
316	20250407	135500	326581416	1840	1840	1840	1840	83
317	20250407	135400	326428696	1846	1840	1846	1840	101
318	20250407	135300	326242618	1838	1838	1838	1838	0
319	20250407	135200	326242618	1838	1838	1838	1838	6
320	20250407	135100	326231590	1840	1840	1840	1840	1
321	20250407	135000	326229750	1837	1837	1837	1837	40
322	20250407	134900	326156270	1837	1838	1838	1837	686
323	20250407	134800	324895720	1838	1838	1838	1838	0
324	20250407	134700	324895720	1838	1838	1838	1838	929
325	20250407	134600	323188218	1840	1840	1840	1840	0
326	20250407	134500	323188218	1840	1840	1840	1840	0
327	20250407	134400	323188218	1840	1840	1840	1840	0
328	20250407	134300	323188218	1840	1840	1840	1840	0
329	20250407	134200	323188218	1840	1840	1840	1840	5
330	20250407	134100	323179018	1840	1840	1840	1840	0
331	20250407	134000	323179018	1840	1840	1840	1840	102
332	20250407	133900	322991338	1840	1840	1840	1840	30
333	20250407	133800	322936138	1839	1842	1842	1839	941
334	20250407	133700	321204398	1841	1841	1841	1841	97
335	20250407	133600	321025821	1843	1845	1845	1843	1045
336	20250407	133500	319099802	1846	1846	1846	1846	0
337	20250407	133400	319099802	1846	1848	1854	1846	777
338	20250407	133300	317664769	1847	1847	1847	1847	0
339	20250407	133200	317664769	1847	1847	1847	1847	50
340	20250407	133100	317572419	1848	1849	1849	1848	152
341	20250407	133000	317291473	1848	1848	1848	1848	0
342	20250407	132900	317291473	1848	1851	1851	1848	2845
343	20250407	132800	312030177	1851	1853	1853	1851	609
344	20250407	132700	310902259	1853	1856	1856	1853	143
345	20250407	132600	310636980	1856	1856	1856	1856	0
346	20250407	132500	310636980	1856	1856	1856	1856	100
347	20250407	132400	310451380	1856	1856	1856	1856	1
348	20250407	132300	310449524	1852	1852	1852	1852	0
349	20250407	132200	310449524	1852	1852	1852	1852	411
350	20250407	132100	309688352	1851	1851	1851	1851	0
351	20250407	132000	309688352	1851	1851	1851	1851	0
352	20250407	131900	309688352	1851	1851	1851	1851	0
353	20250407	131800	309688352	1851	1852	1852	1851	645
354	20250407	131700	308494241	1855	1855	1855	1855	0
355	20250407	131600	308494241	1855	1855	1855	1855	212
356	20250407	131500	308100981	1855	1855	1855	1855	313
357	20250407	131400	307520366	1851	1851	1851	1851	0
358	20250407	131300	307520366	1851	1852	1852	1851	652
359	20250407	131200	306313484	1851	1851	1851	1851	0
360	20250407	131100	306313484	1851	1851	1851	1851	0
361	20250407	131000	306313484	1851	1851	1851	1851	0
362	20250407	130900	306313484	1851	1851	1851	1851	0
363	20250407	130800	306313484	1851	1851	1851	1851	205
364	20250407	130700	305934029	1851	1851	1851	1851	1
365	20250407	130600	305932178	1851	1851	1851	1851	500
366	20250407	130500	305006678	1851	1851	1851	1851	141
367	20250407	130400	304745687	1851	1851	1851	1850	373
368	20250407	130300	304055384	1851	1851	1851	1851	25
369	20250407	130200	304009109	1851	1851	1851	1851	10
370	20250407	130100	303990599	1851	1851	1851	1851	500
371	20250407	130000	303065099	1855	1855	1855	1855	67
372	20250407	125900	302940814	1855	1855	1855	1855	0
373	20250407	125800	302940814	1855	1855	1855	1855	0
374	20250407	125700	302940814	1855	1855	1855	1855	40
375	20250407	125600	302866614	1855	1855	1855	1855	1
376	20250407	125500	302864759	1848	1848	1848	1848	0
377	20250407	125400	302864759	1848	1848	1848	1848	0
378	20250407	125300	302864759	1848	1848	1848	1848	13
379	20250407	125200	302840735	1857	1857	1857	1857	0
380	20250407	125100	302840735	1857	1857	1857	1857	0
381	20250407	125000	302840735	1857	1857	1857	1857	0
382	20250407	124900	302840735	1857	1857	1857	1857	0
383	20250407	124800	302840735	1857	1857	1857	1857	20
384	20250407	124700	302803595	1847	1847	1847	1847	0
385	20250407	124600	302803595	1847	1848	1848	1847	234
386	20250407	124500	302371245	1854	1854	1854	1854	0
387	20250407	124400	302371245	1854	1854	1854	1854	16
388	20250407	124300	302341581	1854	1854	1854	1854	0
389	20250407	124200	302341581	1854	1854	1854	1854	1
390	20250407	124100	302339727	1846	1846	1846	1846	132
391	20250407	124000	302096055	1842	1842	1842	1842	10
392	20250407	123900	302077635	1842	1842	1842	1842	0
393	20250407	123800	302077635	1842	1841	1842	1841	303
394	20250407	123700	301519733	1842	1842	1842	1842	121
395	20250407	123600	301296851	1844	1844	1844	1844	0
396	20250407	123500	301296851	1844	1845	1845	1844	465
397	20250407	123400	300439127	1846	1851	1851	1846	1652
398	20250407	123300	297386569	1859	1859	1859	1851	24
399	20250407	123200	297342129	1851	1851	1851	1851	70
400	20250407	123100	297212559	1859	1859	1859	1859	1
401	20250407	123000	297210700	1859	1859	1859	1859	10
402	20250407	122900	297192110	1850	1852	1852	1850	1510
403	20250407	122800	294397992	1854	1854	1854	1854	0
404	20250407	122700	294397992	1854	1854	1854	1853	142
405	20250407	122600	294134855	1854	1854	1854	1854	0
406	20250407	122500	294134855	1854	1854	1854	1854	0
407	20250407	122400	294134855	1854	1854	1854	1854	0
408	20250407	122300	294134855	1854	1854	1854	1854	244
409	20250407	122200	293682479	1854	1854	1854	1854	144
410	20250407	122100	293415503	1855	1855	1855	1855	0
411	20250407	122000	293415503	1855	1855	1855	1855	56
412	20250407	121900	293311623	1856	1856	1856	1856	0
413	20250407	121800	293311623	1856	1857	1864	1856	117
414	20250407	121700	293094394	1856	1856	1856	1856	0
415	20250407	121600	293094394	1856	1856	1856	1856	0
416	20250407	121500	293094394	1856	1856	1856	1856	0
417	20250407	121400	293094394	1856	1856	1856	1856	0
418	20250407	121300	293094394	1856	1856	1856	1856	50
419	20250407	121200	293001594	1856	1856	1856	1856	0
420	20250407	121100	293001594	1856	1856	1856	1856	7
421	20250407	121000	292988602	1858	1860	1860	1857	83
422	20250407	120900	292834403	1861	1861	1861	1861	0
423	20250407	120800	292834403	1861	1861	1861	1861	0
424	20250407	120700	292834403	1861	1861	1861	1861	0
425	20250407	120600	292834403	1861	1861	1862	1861	33
426	20250407	120500	292772988	1862	1863	1863	1862	90
427	20250407	120400	292605371	1861	1861	1861	1861	0
428	20250407	120300	292605371	1861	1861	1861	1861	0
429	20250407	120200	292605371	1861	1861	1861	1861	0
430	20250407	120100	292605371	1861	1861	1861	1861	947
431	20250407	120000	290843004	1869	1869	1869	1869	0
432	20250407	115900	290843004	1869	1869	1869	1869	0
433	20250407	115800	290843004	1869	1869	1869	1869	0
434	20250407	115700	290843004	1869	1861	1869	1853	101
435	20250407	115600	290655292	1862	1862	1862	1862	0
436	20250407	115500	290655292	1862	1862	1862	1862	43
437	20250407	115400	290575226	1862	1864	1864	1862	205
438	20250407	115300	290193252	1864	1864	1864	1864	37
439	20250407	115200	290124284	1870	1870	1870	1870	0
440	20250407	115100	290124284	1870	1870	1870	1870	0
441	20250407	115000	290124284	1870	1870	1870	1870	1
442	20250407	114900	290122414	1861	1861	1861	1861	79
443	20250407	114800	289975395	1872	1865	1873	1865	501
444	20250407	114700	289040236	1858	1858	1858	1858	0
445	20250407	114600	289040236	1858	1858	1858	1858	0
446	20250407	114500	289040236	1858	1858	1858	1858	19
447	20250407	114400	289004934	1859	1859	1859	1859	41
448	20250407	114300	288928715	1865	1865	1865	1865	10
449	20250407	114200	288910065	1859	1859	1859	1859	42
450	20250407	114100	288831987	1859	1859	1859	1859	0
451	20250407	114000	288831987	1859	1859	1859	1859	114
452	20250407	113900	288620061	1865	1865	1865	1865	1
453	20250407	113800	288618196	1858	1859	1859	1858	89
454	20250407	113700	288452797	1859	1859	1859	1859	55
455	20250407	113600	288350552	1860	1861	1861	1860	50
456	20250407	113500	288257546	1860	1860	1860	1860	0
457	20250407	113400	288257546	1860	1861	1861	1860	60
458	20250407	113300	288145896	1867	1860	1867	1860	4
459	20250407	113200	288138449	1858	1858	1858	1858	0
460	20250407	113100	288138449	1858	1858	1858	1858	0
461	20250407	113000	288138449	1858	1858	1858	1858	0
462	20250407	112900	288138449	1858	1859	1859	1858	60
463	20250407	112800	288026929	1860	1860	1860	1860	0
464	20250407	112700	288026929	1860	1861	1861	1860	1665
465	20250407	112600	284929988	1862	1862	1862	1862	0
466	20250407	112500	284929988	1862	1862	1862	1862	0
467	20250407	112400	284929988	1862	1861	1869	1860	3668
468	20250407	112300	278107204	1863	1869	1869	1863	221
469	20250407	112200	277694880	1874	1874	1874	1874	0
470	20250407	112100	277694880	1874	1874	1874	1874	1
471	20250407	112000	277693006	1865	1865	1865	1865	0
472	20250407	111900	277693006	1865	1869	1869	1865	80
473	20250407	111800	277543615	1870	1871	1871	1870	23
474	20250407	111700	277500601	1871	1872	1872	1871	184
475	20250407	111600	277156197	1875	1875	1876	1873	4641
476	20250407	111500	268454371	1868	1868	1868	1868	0
477	20250407	111400	268454371	1868	1868	1868	1868	11
478	20250407	111300	268433823	1868	1868	1868	1868	9
479	20250407	111200	268417011	1867	1880	1880	1867	42
480	20250407	111100	268338519	1868	1866	1882	1866	115
481	20250407	111000	268123724	1867	1866	1876	1865	699
482	20250407	110900	266813581	1866	1866	1866	1866	0
483	20250407	110800	266813581	1866	1866	1866	1866	14
484	20250407	110700	266787457	1866	1866	1866	1866	5
485	20250407	110600	266778127	1866	1866	1866	1866	0
486	20250407	110500	266778127	1866	1866	1866	1866	124
487	20250407	110400	266546743	1860	1860	1860	1860	3800
488	20250407	110300	259478743	1877	1854	1877	1854	628
489	20250407	110200	258311116	1854	1854	1854	1854	513
490	20250407	110100	257360014	1854	1854	1854	1854	22
491	20250407	110000	257319226	1854	1854	1854	1854	20
492	20250407	105900	257282146	1854	1854	1854	1854	20
493	20250407	105800	257245066	1854	1854	1854	1854	124
494	20250407	105700	257015170	1852	1853	1853	1852	176
495	20250407	105600	256689198	1857	1857	1857	1857	0
496	20250407	105500	256689198	1857	1852	1857	1852	2447
497	20250407	105400	252156508	1852	1852	1852	1852	357
498	20250407	105300	251495344	1852	1852	1852	1852	759
499	20250407	105200	250089676	1852	1852	1852	1852	35
500	20250407	105100	250024856	1852	1852	1852	1852	33
501	20250407	105000	249963740	1852	1852	1852	1852	26
502	20250407	104900	249915588	1852	1852	1852	1852	11
503	20250407	104800	249895216	1852	1852	1852	1852	1
504	20250407	104700	249893364	1852	1852	1852	1852	3
505	20250407	104600	249887808	1852	1847	1852	1847	1271
506	20250407	104500	247538318	1846	1846	1846	1846	0
507	20250407	104400	247538318	1846	1846	1846	1843	138
508	20250407	104300	247283795	1846	1846	1846	1846	16
509	20250407	104200	247254259	1837	1845	1845	1837	661
510	20250407	104100	246038212	1845	1845	1845	1845	0
511	20250407	104000	246038212	1845	1845	1845	1845	25
512	20250407	103900	245992087	1845	1844	1845	1844	148
513	20250407	103800	245719100	1845	1845	1845	1845	70
514	20250407	103700	245589950	1845	1842	1845	1840	94
515	20250407	103600	245416886	1845	1845	1845	1842	1257
516	20250407	103500	243098028	1845	1848	1848	1842	1286
517	20250407	103400	240724977	1847	1848	1848	1847	74
518	20250407	103300	240588279	1848	1848	1848	1848	0
519	20250407	103200	240588279	1848	1848	1848	1847	116
520	20250407	103100	240373961	1849	1848	1849	1848	196
521	20250407	103000	240011709	1845	1846	1846	1845	13
522	20250407	102900	239987716	1846	1846	1846	1846	115
523	20250407	102800	239775426	1846	1846	1846	1846	1290
524	20250407	102700	237394086	1846	1845	1846	1845	156
525	20250407	102600	237106249	1845	1841	1846	1841	3659
526	20250407	102500	230357223	1844	1844	1844	1844	5
527	20250407	102400	230348003	1844	1844	1844	1844	1
528	20250407	102300	230346159	1844	1844	1844	1844	55
529	20250407	102200	230244739	1839	1845	1845	1839	807
530	20250407	102100	228760432	1842	1845	1845	1842	1074
531	20250407	102000	226778975	1846	1842	1846	1841	88
532	20250407	101900	226616950	1849	1849	1849	1849	1
533	20250407	101800	226615101	1841	1842	1842	1841	1084
534	20250407	101700	224619455	1841	1841	1841	1841	0
535	20250407	101600	224619455	1841	1843	1843	1841	97
536	20250407	101500	224440865	1842	1843	1850	1842	94
537	20250407	101400	224267649	1844	1844	1844	1844	57
538	20250407	101300	224162541	1844	1844	1844	1844	1002
539	20250407	101200	222314853	1845	1845	1845	1845	102
540	20250407	101100	222126663	1852	1846	1852	1846	140
541	20250407	101000	221868211	1852	1860	1860	1850	7692
542	20250407	100900	207616918	1861	1861	1861	1861	51
543	20250407	100800	207522007	1878	1878	1878	1878	50
544	20250407	100700	207428107	1879	1879	1879	1879	0
545	20250407	100600	207428107	1879	1879	1879	1879	10
546	20250407	100500	207409317	1879	1851	1879	1851	62
547	20250407	100400	207293155	1866	1868	1868	1850	462
548	20250407	100300	206436624	1868	1888	1888	1868	31
549	20250407	100200	206378629	1874	1877	1877	1874	52
550	20250407	100100	206281115	1898	1900	1900	1877	41
551	20250407	100000	206203403	1900	1903	1903	1876	64
552	20250407	095900	206083045	1904	1874	1924	1874	3427
553	20250407	095800	199546659	1900	1839	1900	1839	2746
554	20250407	095700	194408908	1839	1833	1839	1833	383
555	20250407	095600	193706529	1833	1832	1833	1832	68
556	20250407	095500	193581904	1832	1832	1832	1832	45
557	20250407	095400	193499464	1833	1833	1833	1822	526
558	20250407	095300	192540369	1833	1833	1833	1822	259
559	20250407	095200	192066545	1833	1833	1833	1829	336
560	20250407	095100	191450669	1833	1833	1833	1833	139
561	20250407	095000	191195882	1833	1835	1835	1833	3
562	20250407	094900	191190380	1835	1825	1840	1822	1103
563	20250407	094800	189179571	1842	1821	1844	1821	1183
564	20250407	094700	187001673	1822	1823	1825	1822	2375
565	20250407	094600	182673674	1823	1823	1823	1823	20
566	20250407	094500	182637214	1823	1830	1830	1823	4430
567	20250407	094400	174554945	1831	1835	1836	1828	802
568	20250407	094300	173085916	1836	1843	1843	1833	3025
569	20250407	094200	167532997	1842	1843	1844	1842	5
570	20250407	094100	167523780	1842	1839	1842	1837	1059
571	20250407	094000	165576773	1839	1844	1844	1839	5
572	20250407	093900	165567562	1844	1840	1844	1840	527
573	20250407	093800	164597870	1840	1835	1840	1835	1196
574	20250407	093700	162401974	1833	1833	1833	1833	94
575	20250407	093600	162229672	1833	1835	1835	1828	9
576	20250407	093500	162213200	1835	1834	1835	1834	100
577	20250407	093400	162029708	1835	1837	1837	1835	201
578	20250407	093300	161660871	1829	1829	1829	1829	34
579	20250407	093200	161598685	1826	1825	1826	1825	1876
580	20250407	093100	158174952	1823	1838	1840	1823	9656
581	20250407	093000	140458426	1838	1838	1838	1838	0
582	20250407	092900	140458426	1838	1843	1843	1838	5682
583	20250407	092800	129997744	1842	1842	1842	1842	0
584	20250407	092700	129997744	1842	1846	1846	1842	375
585	20250407	092600	129305710	1846	1846	1846	1846	0
586	20250407	092500	129305710	1846	1846	1846	1846	826
587	20250407	092400	127780914	1843	1843	1843	1842	301
588	20250407	092300	127226463	1843	1844	1844	1841	17
589	20250407	092200	127195135	1842	1844	1844	1842	6001
590	20250407	092100	116137150	1844	1844	1844	1844	240
591	20250407	092000	115694590	1844	1846	1846	1844	2878
592	20250407	091900	110386200	1845	1845	1845	1845	0
593	20250407	091800	110386200	1845	1855	1855	1845	241
594	20250407	091700	109939445	1844	1854	1854	1844	1079
595	20250407	091600	107949596	1843	1854	1854	1843	2300
596	20250407	091500	103701727	1854	1854	1854	1854	0
597	20250407	091400	103701727	1854	1843	1854	1842	3345
598	20250407	091300	97524468	1843	1843	1843	1843	3533
599	20250407	091200	91013149	1843	1843	1844	1843	1054
600	20250407	091100	89070597	1843	1847	1847	1843	2269
601	20250407	091000	84885065	1847	1845	1847	1845	150
602	20250407	090900	84608238	1848	1847	1848	1845	1106
603	20250407	090800	82565505	1847	1854	1856	1847	1667
604	20250407	090700	79479240	1854	1857	1857	1854	15678
605	20250407	090600	50394839	1856	1856	1856	1855	1948
606	20250407	090500	46779359	1855	1855	1855	1855	0
607	20250407	090400	46779359	1855	1862	1862	1855	10193
608	20250407	090300	27846290	1862	1862	1863	1862	1097
609	20250407	090200	25803666	1861	1865	1865	1861	746
610	20250407	090100	24414522	1864	1872	1874	1864	1224
611	20250407	090000	22130892	1873	1885	1927	1873	11445