KissMeData/087260/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194100	144669114	1774	1774	1774	1774	3029
3	20250408	194000	144669114	1774	1774	1774	1774	0
4	20250408	193900	144669114	1774	1774	1774	1774	0
5	20250408	193800	144669114	1774	1774	1774	1774	0
6	20250408	193700	144669114	1774	1774	1774	1774	0
7	20250408	193600	144669114	1774	1774	1774	1774	0
8	20250408	193500	144669114	1774	1774	1774	1774	0
9	20250408	193400	144669114	1774	1774	1774	1774	0
10	20250408	193300	144669114	1774	1774	1774	1774	0
11	20250408	193200	144669114	1774	1774	1774	1774	0
12	20250408	193100	144669114	1774	1774	1774	1774	0
13	20250408	193000	144669114	1774	1774	1774	1774	0
14	20250408	192900	144669114	1774	1774	1774	1774	0
15	20250408	192800	144669114	1774	1774	1774	1774	0
16	20250408	192700	144669114	1774	1774	1774	1774	0
17	20250408	192600	144669114	1774	1774	1774	1774	0
18	20250408	192500	144669114	1774	1774	1774	1774	0
19	20250408	192400	144669114	1774	1774	1774	1774	0
20	20250408	192300	144669114	1774	1774	1774	1774	0
21	20250408	192200	144669114	1774	1774	1774	1774	0
22	20250408	192100	144669114	1774	1774	1774	1774	0
23	20250408	192000	144669114	1774	1774	1774	1774	0
24	20250408	191900	144669114	1774	1774	1774	1774	0
25	20250408	191800	144669114	1774	1774	1774	1774	0
26	20250408	191700	144669114	1774	1774	1774	1774	0
27	20250408	191600	144669114	1774	1774	1774	1774	0
28	20250408	191500	144669114	1774	1774	1774	1774	0
29	20250408	191400	144669114	1774	1774	1774	1774	0
30	20250408	191300	144669114	1774	1774	1774	1774	0
31	20250408	191200	144669114	1774	1774	1774	1774	0
32	20250408	191100	144669114	1774	1774	1774	1774	3029
33	20250408	191000	144669114	1774	1774	1774	1774	0
34	20250408	190900	144669114	1774	1774	1774	1774	0
35	20250408	190800	144669114	1774	1774	1774	1774	0
36	20250408	190700	144669114	1774	1774	1774	1774	0
37	20250408	190600	144669114	1774	1774	1774	1774	0
38	20250408	190500	144669114	1774	1774	1774	1774	0
39	20250408	190400	144669114	1774	1774	1774	1774	0
40	20250408	190300	144669114	1774	1774	1774	1774	0
41	20250408	190200	144669114	1774	1774	1774	1774	0
42	20250408	190100	144669114	1774	1774	1774	1774	0
43	20250408	190000	144669114	1774	1774	1774	1774	0
44	20250408	185900	144669114	1774	1774	1774	1774	0
45	20250408	185800	144669114	1774	1774	1774	1774	0
46	20250408	185700	144669114	1774	1774	1774	1774	0
47	20250408	185600	144669114	1774	1774	1774	1774	0
48	20250408	185500	144669114	1774	1774	1774	1774	0
49	20250408	185400	144669114	1774	1774	1774	1774	0
50	20250408	185300	144669114	1774	1774	1774	1774	0
51	20250408	185200	144669114	1774	1774	1774	1774	0
52	20250408	185100	144669114	1774	1774	1774	1774	0
53	20250408	185000	144669114	1774	1774	1774	1774	0
54	20250408	184900	144669114	1774	1774	1774	1774	0
55	20250408	184800	144669114	1774	1774	1774	1774	0
56	20250408	184700	144669114	1774	1774	1774	1774	0
57	20250408	184600	144669114	1774	1774	1774	1774	0
58	20250408	184500	144669114	1774	1774	1774	1774	0
59	20250408	184400	144669114	1774	1774	1774	1774	0
60	20250408	184300	144669114	1774	1774	1774	1774	0
61	20250408	184200	144669114	1774	1774	1774	1774	0
62	20250408	184100	144669114	1774	1774	1774	1774	3029
63	20250408	184000	144669114	1774	1774	1774	1774	0
64	20250408	183900	144669114	1774	1774	1774	1774	0
65	20250408	183800	144669114	1774	1774	1774	1774	0
66	20250408	183700	144669114	1774	1774	1774	1774	0
67	20250408	183600	144669114	1774	1774	1774	1774	0
68	20250408	183500	144669114	1774	1774	1774	1774	0
69	20250408	183400	144669114	1774	1774	1774	1774	0
70	20250408	183300	144669114	1774	1774	1774	1774	0
71	20250408	183200	144669114	1774	1774	1774	1774	0
72	20250408	183100	144669114	1774	1774	1774	1774	0
73	20250408	183000	144669114	1774	1774	1774	1774	0
74	20250408	182900	144669114	1774	1774	1774	1774	0
75	20250408	182800	144669114	1774	1774	1774	1774	0
76	20250408	182700	144669114	1774	1774	1774	1774	0
77	20250408	182600	144669114	1774	1774	1774	1774	0
78	20250408	182500	144669114	1774	1774	1774	1774	0
79	20250408	182400	144669114	1774	1774	1774	1774	0
80	20250408	182300	144669114	1774	1774	1774	1774	0
81	20250408	182200	144669114	1774	1774	1774	1774	0
82	20250408	182100	144669114	1774	1774	1774	1774	0
83	20250408	182000	144669114	1774	1774	1774	1774	0
84	20250408	181900	144669114	1774	1774	1774	1774	0
85	20250408	181800	144669114	1774	1774	1774	1774	0
86	20250408	181700	144669114	1774	1774	1774	1774	0
87	20250408	181600	144669114	1774	1774	1774	1774	0
88	20250408	181500	144669114	1774	1774	1774	1774	0
89	20250408	181400	144669114	1774	1774	1774	1774	0
90	20250408	181300	144669114	1774	1774	1774	1774	0
91	20250408	181200	144669114	1774	1774	1774	1774	0
92	20250408	181100	144669114	1774	1774	1774	1774	3029
93	20250408	181000	144669114	1774	1774	1774	1774	0
94	20250408	180900	144669114	1774	1774	1774	1774	0
95	20250408	180800	144669114	1774	1774	1774	1774	0
96	20250408	180700	144669114	1774	1774	1774	1774	0
97	20250408	180600	144669114	1774	1774	1774	1774	0
98	20250408	180500	144669114	1774	1774	1774	1774	0
99	20250408	180400	144669114	1774	1774	1774	1774	0
100	20250408	180300	144669114	1774	1774	1774	1774	0
101	20250408	180200	144669114	1774	1774	1774	1774	0
102	20250408	180100	144669114	1774	1774	1774	1774	0
103	20250408	180000	144669114	1774	1774	1774	1774	0
104	20250408	175900	144669114	1774	1774	1774	1774	0
105	20250408	175800	144669114	1774	1774	1774	1774	0
106	20250408	175700	144669114	1774	1774	1774	1774	0
107	20250408	175600	144669114	1774	1774	1774	1774	0
108	20250408	175500	144669114	1774	1774	1774	1774	0
109	20250408	175400	144669114	1774	1774	1774	1774	0
110	20250408	175300	144669114	1774	1774	1774	1774	0
111	20250408	175200	144669114	1774	1774	1774	1774	0
112	20250408	175100	144669114	1774	1774	1774	1774	0
113	20250408	175000	144669114	1774	1774	1774	1774	0
114	20250408	174900	144669114	1774	1774	1774	1774	0
115	20250408	174800	144669114	1774	1774	1774	1774	0
116	20250408	174700	144669114	1774	1774	1774	1774	0
117	20250408	174600	144669114	1774	1774	1774	1774	0
118	20250408	174500	144669114	1774	1774	1774	1774	0
119	20250408	174400	144669114	1774	1774	1774	1774	0
120	20250408	174300	144669114	1774	1774	1774	1774	0
121	20250408	174200	144669114	1774	1774	1774	1774	0
122	20250408	174100	144669114	1774	1774	1774	1774	3029
123	20250408	174000	144669114	1774	1774	1774	1774	0
124	20250408	173900	144669114	1774	1774	1774	1774	0
125	20250408	173800	144669114	1774	1774	1774	1774	0
126	20250408	173700	144669114	1774	1774	1774	1774	0
127	20250408	173600	144669114	1774	1774	1774	1774	0
128	20250408	173500	144669114	1774	1774	1774	1774	0
129	20250408	173400	144669114	1774	1774	1774	1774	0
130	20250408	173300	144669114	1774	1774	1774	1774	0
131	20250408	173200	144669114	1774	1774	1774	1774	0
132	20250408	173100	144669114	1774	1774	1774	1774	0
133	20250408	173000	144669114	1774	1774	1774	1774	0
134	20250408	172900	144669114	1774	1774	1774	1774	0
135	20250408	172800	144669114	1774	1774	1774	1774	0
136	20250408	172700	144669114	1774	1774	1774	1774	0
137	20250408	172600	144669114	1774	1774	1774	1774	0
138	20250408	172500	144669114	1774	1774	1774	1774	0
139	20250408	172400	144669114	1774	1774	1774	1774	0
140	20250408	172300	144669114	1774	1774	1774	1774	0
141	20250408	172200	144669114	1774	1774	1774	1774	0
142	20250408	172100	144669114	1774	1774	1774	1774	0
143	20250408	172000	144669114	1774	1774	1774	1774	0
144	20250408	171900	144669114	1774	1774	1774	1774	0
145	20250408	171800	144669114	1774	1774	1774	1774	0
146	20250408	171700	144669114	1774	1774	1774	1774	0
147	20250408	171600	144669114	1774	1774	1774	1774	0
148	20250408	171500	144669114	1774	1774	1774	1774	0
149	20250408	171400	144669114	1774	1774	1774	1774	0
150	20250408	171300	144669114	1774	1774	1774	1774	0
151	20250408	171200	144669114	1774	1774	1774	1774	0
152	20250408	171100	144669114	1774	1774	1774	1774	3029
153	20250408	171000	144669114	1774	1774	1774	1774	0
154	20250408	170900	144669114	1774	1774	1774	1774	0
155	20250408	170800	144669114	1774	1774	1774	1774	0
156	20250408	170700	144669114	1774	1774	1774	1774	0
157	20250408	170600	144669114	1774	1774	1774	1774	0
158	20250408	170500	144669114	1774	1774	1774	1774	0
159	20250408	170400	144669114	1774	1774	1774	1774	0
160	20250408	170300	144669114	1774	1774	1774	1774	0
161	20250408	170200	144669114	1774	1774	1774	1774	0
162	20250408	170100	144669114	1774	1774	1774	1774	0
163	20250408	170000	144669114	1774	1774	1774	1774	0
164	20250408	165900	144669114	1774	1774	1774	1774	0
165	20250408	165800	144669114	1774	1774	1774	1774	0
166	20250408	165700	144669114	1774	1774	1774	1774	0
167	20250408	165600	144669114	1774	1774	1774	1774	0
168	20250408	165500	144669114	1774	1774	1774	1774	0
169	20250408	165400	144669114	1774	1774	1774	1774	0
170	20250408	165300	144669114	1774	1774	1774	1774	0
171	20250408	165200	144669114	1774	1774	1774	1774	0
172	20250408	165100	144669114	1774	1774	1774	1774	0
173	20250408	165000	144669114	1774	1774	1774	1774	0
174	20250408	164900	144669114	1774	1774	1774	1774	0
175	20250408	164800	144669114	1774	1774	1774	1774	0
176	20250408	164700	144669114	1774	1774	1774	1774	0
177	20250408	164600	144669114	1774	1774	1774	1774	0
178	20250408	164500	144669114	1774	1774	1774	1774	0
179	20250408	164400	144669114	1774	1774	1774	1774	0
180	20250408	164300	144669114	1774	1774	1774	1774	0
181	20250408	164200	144669114	1774	1774	1774	1774	0
182	20250408	164100	144669114	1774	1774	1774	1774	3029
183	20250408	164000	144669114	1774	1774	1774	1774	0
184	20250408	163900	144669114	1774	1774	1774	1774	0
185	20250408	163800	144669114	1774	1774	1774	1774	0
186	20250408	163700	144669114	1774	1774	1774	1774	0
187	20250408	163600	144669114	1774	1774	1774	1774	0
188	20250408	163500	144669114	1774	1774	1774	1774	0
189	20250408	163400	144669114	1774	1774	1774	1774	0
190	20250408	163300	144669114	1774	1774	1774	1774	0
191	20250408	163200	144669114	1774	1774	1774	1774	0
192	20250408	163100	144669114	1774	1774	1774	1774	0
193	20250408	163000	144669114	1774	1774	1774	1774	0
194	20250408	162900	144669114	1774	1774	1774	1774	0
195	20250408	162800	144669114	1774	1774	1774	1774	0
196	20250408	162700	144669114	1774	1774	1774	1774	0
197	20250408	162600	144669114	1774	1774	1774	1774	0
198	20250408	162500	144669114	1774	1774	1774	1774	0
199	20250408	162400	144669114	1774	1774	1774	1774	0
200	20250408	162300	144669114	1774	1774	1774	1774	0
201	20250408	162200	144669114	1774	1774	1774	1774	0
202	20250408	162100	144669114	1774	1774	1774	1774	0
203	20250408	162000	144669114	1774	1774	1774	1774	0
204	20250408	161900	144669114	1774	1774	1774	1774	0
205	20250408	161800	144669114	1774	1774	1774	1774	0
206	20250408	161700	144669114	1774	1774	1774	1774	0
207	20250408	161600	144669114	1774	1774	1774	1774	0
208	20250408	161500	144669114	1774	1774	1774	1774	0
209	20250408	161400	144669114	1774	1774	1774	1774	0
210	20250408	161300	144669114	1774	1774	1774	1774	0
211	20250408	161200	144669114	1774	1774	1774	1774	0
212	20250408	161100	144669114	1774	1774	1774	1774	3029
213	20250408	161000	144669114	1774	1774	1774	1774	0
214	20250408	160900	144669114	1774	1774	1774	1774	0
215	20250408	160800	144669114	1774	1774	1774	1774	0
216	20250408	160700	144669114	1774	1774	1774	1774	0
217	20250408	160600	144669114	1774	1774	1774	1774	0
218	20250408	160500	144669114	1774	1774	1774	1774	0
219	20250408	160400	144669114	1774	1774	1774	1774	0
220	20250408	160300	144669114	1774	1774	1774	1774	0
221	20250408	160200	144669114	1774	1774	1774	1774	0
222	20250408	160100	144669114	1774	1774	1774	1774	0
223	20250408	160000	144669114	1774	1774	1774	1774	0
224	20250408	155900	144669114	1774	1774	1774	1774	0
225	20250408	155800	144669114	1774	1774	1774	1774	0
226	20250408	155700	144669114	1774	1774	1774	1774	0
227	20250408	155600	144669114	1774	1774	1774	1774	0
228	20250408	155500	144669114	1774	1774	1774	1774	0
229	20250408	155400	144669114	1774	1774	1774	1774	0
230	20250408	155300	144669114	1774	1774	1774	1774	0
231	20250408	155200	144669114	1774	1774	1774	1774	0
232	20250408	155100	144669114	1774	1774	1774	1774	0
233	20250408	155000	144669114	1774	1774	1774	1774	0
234	20250408	154900	144669114	1774	1774	1774	1774	0
235	20250408	154800	144669114	1774	1774	1774	1774	0
236	20250408	154700	144669114	1774	1774	1774	1774	0
237	20250408	154600	144669114	1774	1774	1774	1774	0
238	20250408	154500	144669114	1774	1774	1774	1774	0
239	20250408	154400	144669114	1774	1774	1774	1774	0
240	20250408	154300	144669114	1774	1774	1774	1774	0
241	20250408	154200	144669114	1774	1774	1774	1774	0
242	20250408	154100	144669114	1774	1774	1774	1774	3029
243	20250408	154000	144669114	1774	1774	1774	1774	0
244	20250408	153900	144669114	1774	1774	1774	1774	0
245	20250408	153800	144669114	1774	1774	1774	1774	0
246	20250408	153700	144669114	1774	1774	1774	1774	0
247	20250408	153600	144669114	1774	1774	1774	1774	0
248	20250408	153500	144669114	1774	1774	1774	1774	0
249	20250408	153400	144669114	1774	1774	1774	1774	0
250	20250408	153300	144669114	1774	1774	1774	1774	0
251	20250408	153200	144669114	1774	1774	1774	1774	0
252	20250408	153100	144669114	1774	1774	1774	1774	0
253	20250408	153000	144669114	1774	1774	1774	1774	3029
254	20250408	152900	139295668	1774	1774	1774	1774	0
255	20250408	152800	139295668	1774	1774	1774	1774	0
256	20250408	152700	139295668	1774	1774	1774	1774	0
257	20250408	152600	139295668	1774	1774	1774	1774	0
258	20250408	152500	139295668	1774	1774	1774	1774	0
259	20250408	152400	139295668	1774	1774	1774	1774	0
260	20250408	152300	139295668	1774	1774	1774	1774	0
261	20250408	152200	139295668	1774	1774	1774	1774	0
262	20250408	152100	139295668	1774	1774	1774	1774	0
263	20250408	152000	139295668	1774	1774	1774	1774	0
264	20250408	151900	139295668	1774	1774	1774	1774	23
265	20250408	151800	139254866	1773	1773	1773	1773	0
266	20250408	151700	139254866	1773	1774	1774	1773	437
267	20250408	151600	138480045	1774	1775	1776	1774	2245
268	20250408	151500	134494969	1776	1775	1776	1775	2269
269	20250408	151400	130467257	1776	1776	1777	1776	643
270	20250408	151300	129325214	1776	1774	1776	1774	12
271	20250408	151200	129303924	1773	1774	1774	1773	200
272	20250408	151100	128949312	1777	1773	1777	1773	1629
273	20250408	151000	126060347	1777	1777	1777	1777	0
274	20250408	150900	126060347	1777	1776	1777	1776	886
275	20250408	150800	124486767	1776	1776	1776	1776	0
276	20250408	150700	124486767	1776	1775	1776	1775	2140
277	20250408	150600	120688053	1775	1771	1775	1771	1111
278	20250408	150500	118720028	1775	1771	1775	1771	858
279	20250408	150400	117200177	1768	1768	1768	1768	0
280	20250408	150300	117200177	1768	1771	1771	1768	50
281	20250408	150200	117111630	1771	1771	1771	1771	445
282	20250408	150100	116323535	1771	1771	1771	1771	0
283	20250408	150000	116323535	1771	1769	1771	1769	946
284	20250408	145900	114649593	1769	1769	1769	1769	0
285	20250408	145800	114649593	1769	1769	1769	1769	0
286	20250408	145700	114649593	1769	1769	1769	1769	74
287	20250408	145600	114518687	1769	1769	1769	1769	14
288	20250408	145500	114493921	1770	1770	1770	1770	0
289	20250408	145400	114493921	1770	1770	1770	1770	1
290	20250408	145300	114492151	1770	1770	1770	1770	49
291	20250408	145200	114405421	1771	1771	1771	1771	0
292	20250408	145100	114405421	1771	1771	1771	1771	0
293	20250408	145000	114405421	1771	1771	1771	1771	33
294	20250408	144900	114346978	1771	1771	1771	1771	0
295	20250408	144800	114346978	1771	1771	1771	1771	7
296	20250408	144700	114334581	1770	1770	1770	1770	13
297	20250408	144600	114311571	1774	1774	1774	1774	0
298	20250408	144500	114311571	1774	1773	1774	1773	363
299	20250408	144400	113667936	1774	1774	1774	1774	0
300	20250408	144300	113667936	1774	1774	1774	1774	0
301	20250408	144200	113667936	1774	1774	1774	1774	0
302	20250408	144100	113667936	1774	1774	1774	1774	0
303	20250408	144000	113667936	1774	1774	1774	1774	0
304	20250408	143900	113667936	1774	1773	1774	1773	321
305	20250408	143800	113098792	1773	1773	1773	1773	0
306	20250408	143700	113098792	1773	1773	1773	1773	2
307	20250408	143600	113095246	1773	1773	1773	1773	0
308	20250408	143500	113095246	1773	1773	1773	1773	0
309	20250408	143400	113095246	1773	1773	1773	1773	0
310	20250408	143300	113095246	1773	1773	1773	1773	0
311	20250408	143200	113095246	1773	1773	1773	1773	35
312	20250408	143100	113033191	1773	1773	1773	1773	0
313	20250408	143000	113033191	1773	1773	1773	1773	1
314	20250408	142900	113031418	1773	1773	1773	1773	2
315	20250408	142800	113027872	1774	1774	1774	1774	0
316	20250408	142700	113027872	1774	1774	1774	1774	0
317	20250408	142600	113027872	1774	1774	1774	1774	0
318	20250408	142500	113027872	1774	1774	1774	1774	0
319	20250408	142400	113027872	1774	1774	1774	1774	0
320	20250408	142300	113027872	1774	1768	1774	1760	1117
321	20250408	142200	111056208	1774	1774	1774	1774	0
322	20250408	142100	111056208	1774	1774	1774	1774	0
323	20250408	142000	111056208	1774	1774	1774	1774	0
324	20250408	141900	111056208	1774	1774	1774	1774	10
325	20250408	141800	111038468	1774	1774	1774	1774	1
326	20250408	141700	111036694	1775	1768	1775	1767	220
327	20250408	141600	110647758	1774	1774	1774	1774	0
328	20250408	141500	110647758	1774	1774	1774	1774	0
329	20250408	141400	110647758	1774	1774	1774	1774	0
330	20250408	141300	110647758	1774	1774	1774	1774	0
331	20250408	141200	110647758	1774	1774	1774	1774	0
332	20250408	141100	110647758	1774	1774	1774	1774	1
333	20250408	141000	110645984	1774	1775	1775	1774	2
334	20250408	140900	110642435	1775	1775	1775	1775	0
335	20250408	140800	110642435	1775	1770	1775	1768	456
336	20250408	140700	109835914	1775	1775	1775	1775	0
337	20250408	140600	109835914	1775	1772	1775	1770	437
338	20250408	140500	109060787	1772	1772	1772	1772	0
339	20250408	140400	109060787	1772	1772	1775	1771	385
340	20250408	140300	108378778	1775	1775	1775	1775	0
341	20250408	140200	108378778	1775	1775	1775	1775	0
342	20250408	140100	108378778	1775	1775	1775	1775	42
343	20250408	140000	108304228	1776	1775	1776	1775	222
344	20250408	135900	107910156	1775	1775	1775	1771	667
345	20250408	135800	106726261	1773	1775	1775	1771	251
346	20250408	135700	106280836	1775	1775	1775	1766	170
347	20250408	135600	105980334	1772	1773	1773	1772	6
348	20250408	135500	105969699	1773	1773	1774	1773	6
349	20250408	135400	105959059	1773	1773	1773	1773	5
350	20250408	135300	105950194	1774	1774	1774	1773	7
351	20250408	135200	105937780	1775	1764	1775	1764	1241
352	20250408	135100	103745013	1764	1764	1764	1764	132
353	20250408	135000	103512165	1764	1764	1764	1764	0
354	20250408	134900	103512165	1764	1763	1764	1763	556
355	20250408	134800	102531697	1763	1763	1763	1763	2
356	20250408	134700	102528171	1763	1762	1763	1761	65
357	20250408	134600	102413683	1762	1763	1763	1762	10
358	20250408	134500	102396059	1762	1760	1762	1760	3
359	20250408	134400	102390776	1762	1764	1764	1761	31
360	20250408	134300	102336132	1764	1763	1764	1763	1112
361	20250408	134200	100375515	1763	1762	1763	1761	1562
362	20250408	134100	97623221	1763	1763	1763	1763	0
363	20250408	134000	97623221	1763	1763	1763	1762	103
364	20250408	133900	97441718	1764	1764	1764	1764	65
365	20250408	133800	97327058	1764	1764	1764	1764	168
366	20250408	133700	97030706	1764	1764	1764	1764	0
367	20250408	133600	97030706	1764	1764	1764	1764	0
368	20250408	133500	97030706	1764	1764	1764	1764	1
369	20250408	133400	97028942	1766	1767	1767	1764	493
370	20250408	133300	96158583	1767	1769	1769	1767	132
371	20250408	133200	95925136	1771	1771	1771	1770	676
372	20250408	133100	94728580	1777	1777	1777	1777	0
373	20250408	133000	94728580	1777	1773	1777	1771	861
374	20250408	132900	93202947	1777	1777	1777	1777	0
375	20250408	132800	93202947	1777	1777	1777	1775	128
376	20250408	132700	92975719	1776	1776	1777	1772	805
377	20250408	132600	91548340	1776	1774	1776	1774	12
378	20250408	132500	91527050	1780	1779	1780	1774	138
379	20250408	132400	91281983	1779	1779	1779	1779	1
380	20250408	132300	91280204	1783	1783	1783	1783	0
381	20250408	132200	91280204	1783	1783	1783	1783	6
382	20250408	132100	91269506	1783	1783	1783	1783	0
383	20250408	132000	91269506	1783	1776	1783	1773	100
384	20250408	131900	91091979	1780	1780	1780	1780	0
385	20250408	131800	91091979	1780	1780	1780	1780	2
386	20250408	131700	91088419	1775	1775	1775	1775	11
387	20250408	131600	91068894	1783	1783	1783	1783	0
388	20250408	131500	91068894	1783	1775	1783	1775	12
389	20250408	131400	91047586	1783	1783	1783	1783	0
390	20250408	131300	91047586	1783	1783	1783	1783	7
391	20250408	131200	91035105	1783	1783	1783	1783	0
392	20250408	131100	91035105	1783	1783	1783	1783	1
393	20250408	131000	91033322	1783	1783	1783	1783	0
394	20250408	130900	91033322	1783	1783	1783	1783	0
395	20250408	130800	91033322	1783	1783	1783	1783	0
396	20250408	130700	91033322	1783	1776	1783	1773	512
397	20250408	130600	90123767	1781	1781	1781	1781	3
398	20250408	130500	90118424	1782	1782	1782	1782	1
399	20250408	130400	90116642	1781	1782	1782	1781	2
400	20250408	130300	90113079	1783	1783	1783	1783	1
401	20250408	130200	90111296	1785	1785	1785	1785	0
402	20250408	130100	90111296	1785	1785	1785	1785	0
403	20250408	130000	90111296	1785	1785	1785	1785	0
404	20250408	125900	90111296	1785	1785	1785	1785	0
405	20250408	125800	90111296	1785	1785	1785	1785	0
406	20250408	125700	90111296	1785	1785	1785	1785	0
407	20250408	125600	90111296	1785	1785	1785	1785	0
408	20250408	125500	90111296	1785	1779	1785	1774	3217
409	20250408	125400	84397479	1786	1786	1786	1786	0
410	20250408	125300	84397479	1786	1786	1786	1786	0
411	20250408	125200	84397479	1786	1786	1786	1786	0
412	20250408	125100	84397479	1786	1779	1786	1779	29
413	20250408	125000	84345762	1779	1779	1779	1779	0
414	20250408	124900	84345762	1779	1779	1779	1779	3
415	20250408	124800	84340425	1781	1781	1781	1781	24
416	20250408	124700	84297681	1790	1790	1790	1790	0
417	20250408	124600	84297681	1790	1790	1790	1790	0
418	20250408	124500	84297681	1790	1790	1790	1790	0
419	20250408	124400	84297681	1790	1790	1790	1790	0
420	20250408	124300	84297681	1790	1790	1790	1790	1
421	20250408	124200	84295891	1779	1779	1779	1779	0
422	20250408	124100	84295891	1779	1779	1779	1779	60
423	20250408	124000	84189151	1777	1777	1777	1777	0
424	20250408	123900	84189151	1777	1777	1777	1777	0
425	20250408	123800	84189151	1777	1789	1789	1777	66
426	20250408	123700	84071793	1790	1790	1790	1790	1
427	20250408	123600	84070003	1791	1791	1791	1791	0
428	20250408	123500	84070003	1791	1791	1791	1791	0
429	20250408	123400	84070003	1791	1791	1791	1791	0
430	20250408	123300	84070003	1791	1791	1791	1791	0
431	20250408	123200	84070003	1791	1788	1791	1776	2087
432	20250408	123100	80353934	1788	1788	1788	1788	0
433	20250408	123000	80353934	1788	1788	1788	1788	0
434	20250408	122900	80353934	1788	1788	1788	1788	0
435	20250408	122800	80353934	1788	1788	1788	1788	267
436	20250408	122700	79876538	1788	1788	1788	1788	0
437	20250408	122600	79876538	1788	1788	1788	1788	0
438	20250408	122500	79876538	1788	1783	1788	1783	54
439	20250408	122400	79780231	1789	1789	1789	1789	0
440	20250408	122300	79780231	1789	1789	1789	1789	0
441	20250408	122200	79780231	1789	1789	1789	1789	0
442	20250408	122100	79780231	1789	1789	1789	1789	0
443	20250408	122000	79780231	1789	1790	1790	1783	120
444	20250408	121900	79565499	1790	1790	1790	1790	0
445	20250408	121800	79565499	1790	1784	1790	1783	17
446	20250408	121700	79535164	1784	1784	1784	1784	2
447	20250408	121600	79531596	1790	1790	1790	1790	0
448	20250408	121500	79531596	1790	1784	1791	1784	84
449	20250408	121400	79381562	1784	1784	1784	1784	1
450	20250408	121300	79379778	1783	1783	1783	1783	11
451	20250408	121200	79360165	1784	1785	1785	1784	26
452	20250408	121100	79313778	1792	1792	1792	1792	0
453	20250408	121000	79313778	1792	1792	1792	1792	0
454	20250408	120900	79313778	1792	1792	1792	1792	0
455	20250408	120800	79313778	1792	1792	1792	1792	0
456	20250408	120700	79313778	1792	1786	1792	1785	242
457	20250408	120600	78881735	1792	1792	1792	1792	0
458	20250408	120500	78881735	1792	1792	1792	1792	0
459	20250408	120400	78881735	1792	1792	1792	1792	0
460	20250408	120300	78881735	1792	1792	1792	1792	0
461	20250408	120200	78881735	1792	1792	1792	1792	0
462	20250408	120100	78881735	1792	1792	1792	1792	0
463	20250408	120000	78881735	1792	1786	1792	1784	637
464	20250408	115900	77744942	1792	1792	1792	1792	0
465	20250408	115800	77744942	1792	1792	1792	1792	13
466	20250408	115700	77721646	1792	1787	1793	1786	87
467	20250408	115600	77565882	1787	1787	1787	1787	0
468	20250408	115500	77565882	1787	1788	1788	1787	100
469	20250408	115400	77387123	1790	1790	1790	1790	0
470	20250408	115300	77387123	1790	1789	1790	1788	77
471	20250408	115200	77249409	1789	1789	1789	1789	0
472	20250408	115100	77249409	1789	1789	1789	1789	2
473	20250408	115000	77245831	1793	1790	1793	1789	120
474	20250408	114900	77031106	1793	1793	1793	1793	0
475	20250408	114800	77031106	1793	1790	1793	1790	122
476	20250408	114700	76812687	1790	1790	1790	1790	0
477	20250408	114600	76812687	1790	1790	1790	1790	0
478	20250408	114500	76812687	1790	1790	1790	1790	0
479	20250408	114400	76812687	1790	1790	1790	1790	12
480	20250408	114300	76791207	1793	1793	1793	1793	0
481	20250408	114200	76791207	1793	1793	1793	1793	0
482	20250408	114100	76791207	1793	1788	1793	1788	360
483	20250408	114000	76145847	1793	1793	1793	1793	0
484	20250408	113900	76145847	1793	1793	1793	1793	155
485	20250408	113800	75867932	1793	1793	1793	1793	0
486	20250408	113700	75867932	1793	1793	1793	1793	0
487	20250408	113600	75867932	1793	1793	1793	1793	0
488	20250408	113500	75867932	1793	1789	1793	1788	20
489	20250408	113400	75832142	1790	1790	1790	1790	0
490	20250408	113300	75832142	1790	1791	1791	1790	18
491	20250408	113200	75799907	1794	1794	1794	1794	3
492	20250408	113100	75794525	1791	1791	1791	1791	0
493	20250408	113000	75794525	1791	1791	1791	1791	0
494	20250408	112900	75794525	1791	1791	1791	1791	0
495	20250408	112800	75794525	1791	1791	1791	1791	0
496	20250408	112700	75794525	1791	1791	1791	1791	0
497	20250408	112600	75794525	1791	1791	1791	1791	5
498	20250408	112500	75785570	1794	1794	1794	1794	8
499	20250408	112400	75771218	1793	1793	1793	1793	4
500	20250408	112300	75764046	1793	1791	1793	1791	12
501	20250408	112200	75742534	1793	1793	1793	1793	4
502	20250408	112100	75735362	1793	1793	1793	1793	4
503	20250408	112000	75728190	1793	1793	1793	1793	0
504	20250408	111900	75728190	1793	1793	1793	1793	558
505	20250408	111800	74727696	1791	1791	1791	1791	24
506	20250408	111700	74684712	1791	1791	1791	1791	5
507	20250408	111600	74675757	1791	1791	1791	1791	0
508	20250408	111500	74675757	1791	1790	1791	1790	763
509	20250408	111400	73309908	1790	1790	1790	1790	0
510	20250408	111300	73309908	1790	1790	1790	1790	16
511	20250408	111200	73281268	1790	1790	1790	1790	0
512	20250408	111100	73281268	1790	1791	1791	1790	117
513	20250408	111000	73071729	1791	1793	1793	1791	96
514	20250408	110900	72899766	1793	1793	1793	1793	0
515	20250408	110800	72899766	1793	1793	1793	1793	0
516	20250408	110700	72899766	1793	1793	1793	1793	17
517	20250408	110600	72869285	1794	1794	1794	1794	0
518	20250408	110500	72869285	1794	1794	1794	1794	11
519	20250408	110400	72849551	1794	1794	1794	1794	0
520	20250408	110300	72849551	1794	1794	1794	1794	0
521	20250408	110200	72849551	1794	1794	1794	1794	207
522	20250408	110100	72478193	1794	1794	1794	1794	11
523	20250408	110000	72458459	1795	1794	1795	1794	506
524	20250408	105900	71550644	1794	1794	1794	1794	0
525	20250408	105800	71550644	1794	1794	1794	1794	0
526	20250408	105700	71550644	1794	1791	1794	1791	1840
527	20250408	105600	68254004	1791	1791	1791	1791	0
528	20250408	105500	68254004	1791	1791	1791	1791	0
529	20250408	105400	68254004	1791	1789	1791	1789	244
530	20250408	105300	67817436	1791	1791	1791	1791	23
531	20250408	105200	67776243	1791	1791	1791	1791	0
532	20250408	105100	67776243	1791	1791	1791	1791	0
533	20250408	105000	67776243	1791	1791	1791	1791	0
534	20250408	104900	67776243	1791	1791	1791	1791	22
535	20250408	104800	67736841	1791	1791	1791	1791	0
536	20250408	104700	67736841	1791	1791	1791	1791	0
537	20250408	104600	67736841	1791	1791	1791	1791	37
538	20250408	104500	67670574	1791	1791	1791	1791	0
539	20250408	104400	67670574	1791	1791	1791	1791	40
540	20250408	104300	67598934	1788	1788	1788	1788	0
541	20250408	104200	67598934	1788	1788	1788	1788	0
542	20250408	104100	67598934	1788	1790	1793	1788	136
543	20250408	104000	67355577	1793	1793	1793	1793	0
544	20250408	103900	67355577	1793	1792	1793	1792	104
545	20250408	103800	67169191	1789	1789	1789	1789	0
546	20250408	103700	67169191	1789	1792	1792	1789	47
547	20250408	103600	67085035	1792	1792	1792	1792	46
548	20250408	103500	67002603	1792	1792	1792	1792	18
549	20250408	103400	66970347	1792	1792	1792	1792	57
550	20250408	103300	66868203	1792	1790	1792	1790	20
551	20250408	103200	66832366	1789	1789	1789	1789	0
552	20250408	103100	66832366	1789	1785	1789	1785	1194
553	20250408	103000	64701072	1785	1785	1785	1785	37
554	20250408	102900	64635027	1784	1784	1784	1784	45
555	20250408	102800	64554747	1784	1784	1784	1784	34
556	20250408	102700	64494091	1784	1784	1784	1784	321
557	20250408	102600	63921427	1784	1783	1784	1783	215
558	20250408	102500	63538076	1783	1777	1783	1777	3721
559	20250408	102400	56913039	1780	1780	1780	1780	18
560	20250408	102300	56880999	1780	1780	1780	1780	0
561	20250408	102200	56880999	1780	1780	1780	1780	11
562	20250408	102100	56861419	1780	1780	1780	1780	37
563	20250408	102000	56795559	1780	1780	1780	1780	254
564	20250408	101900	56343439	1780	1780	1780	1780	11
565	20250408	101800	56323859	1780	1780	1780	1780	0
566	20250408	101700	56323859	1780	1780	1780	1780	11
567	20250408	101600	56304279	1780	1780	1780	1780	0
568	20250408	101500	56304279	1780	1779	1780	1779	1509
569	20250408	101400	53618938	1779	1779	1779	1779	11
570	20250408	101300	53599369	1780	1780	1780	1780	11
571	20250408	101200	53579789	1780	1780	1780	1780	40
572	20250408	101100	53508589	1780	1780	1780	1780	30
573	20250408	101000	53455189	1775	1775	1775	1775	0
574	20250408	100900	53455189	1775	1775	1775	1775	11
575	20250408	100800	53435664	1774	1774	1774	1774	0
576	20250408	100700	53435664	1774	1776	1776	1774	337
577	20250408	100600	52837304	1777	1778	1778	1777	55
578	20250408	100500	52739533	1777	1777	1777	1777	40
579	20250408	100400	52668453	1776	1782	1782	1776	172
580	20250408	100300	52362562	1782	1781	1782	1781	145
581	20250408	100200	52104269	1781	1777	1781	1777	15
582	20250408	100100	52077599	1777	1777	1777	1777	11
583	20250408	100000	52058052	1777	1777	1777	1777	45
584	20250408	095900	51978087	1774	1774	1774	1774	40
585	20250408	095800	51907127	1774	1778	1778	1773	3438
586	20250408	095700	45799022	1779	1779	1779	1779	100
587	20250408	095600	45621122	1781	1781	1781	1781	34
588	20250408	095500	45560568	1782	1780	1782	1779	102
589	20250408	095400	45379061	1779	1779	1779	1779	333
590	20250408	095300	44786654	1782	1782	1782	1782	27
591	20250408	095200	44738540	1782	1782	1782	1782	50
592	20250408	095100	44649440	1780	1780	1780	1780	0
593	20250408	095000	44649440	1780	1780	1780	1780	147
594	20250408	094900	44387780	1780	1780	1780	1780	1
595	20250408	094800	44386000	1780	1779	1780	1779	346
596	20250408	094700	43770414	1779	1777	1779	1775	824
597	20250408	094600	42306798	1778	1778	1778	1778	152
598	20250408	094500	42036542	1778	1777	1778	1777	130
599	20250408	094400	41805496	1778	1778	1778	1778	748
600	20250408	094300	40475552	1778	1778	1778	1778	24
601	20250408	094200	40432880	1778	1778	1778	1778	24
602	20250408	094100	40390208	1777	1777	1777	1777	241
603	20250408	094000	39961951	1778	1778	1778	1778	33
604	20250408	093900	39903277	1777	1778	1779	1777	819
605	20250408	093800	38447313	1778	1780	1780	1778	42
606	20250408	093700	38372569	1780	1780	1780	1778	167
607	20250408	093600	38075419	1780	1780	1780	1780	11
608	20250408	093500	38055839	1779	1781	1781	1779	1334
609	20250408	093400	35681865	1781	1782	1782	1781	15
610	20250408	093300	35655146	1782	1783	1783	1781	2945
611	20250408	093200	30407710	1784	1784	1784	1784	1002
612	20250408	093100	28620142	1784	1788	1788	1784	35
613	20250408	093000	28557662	1793	1793	1793	1793	1
614	20250408	092900	28555869	1786	1793	1793	1786	639
615	20250408	092800	27414322	1795	1795	1795	1795	0
616	20250408	092700	27414322	1795	1795	1795	1795	7
617	20250408	092600	27401757	1786	1786	1786	1786	314
618	20250408	092500	26840953	1784	1784	1784	1784	0
619	20250408	092400	26840953	1784	1788	1788	1784	777
620	20250408	092300	25453715	1790	1790	1790	1790	0
621	20250408	092200	25453715	1790	1790	1790	1790	2
622	20250408	092100	25450135	1790	1790	1790	1790	0
623	20250408	092000	25450135	1790	1790	1790	1790	0
624	20250408	091900	25450135	1790	1790	1790	1790	0
625	20250408	091800	25450135	1790	1790	1790	1790	0
626	20250408	091700	25450135	1790	1792	1792	1790	920
627	20250408	091600	23803281	1799	1799	1799	1799	0
628	20250408	091500	23803281	1799	1799	1799	1799	1
629	20250408	091400	23801482	1798	1797	1798	1797	2181
630	20250408	091300	19880545	1796	1796	1796	1796	0
631	20250408	091200	19880545	1796	1795	1796	1795	1350
632	20250408	091100	17456529	1795	1793	1795	1793	2792
633	20250408	091000	12447061	1792	1792	1792	1792	1717
634	20250408	090900	9370197	1793	1793	1793	1793	1
635	20250408	090800	9368404	1795	1795	1795	1795	0
636	20250408	090700	9368404	1795	1795	1795	1795	50
637	20250408	090600	9278654	1796	1796	1796	1796	317
638	20250408	090500	8709322	1796	1788	1797	1788	128
639	20250408	090400	8479654	1788	1788	1788	1788	23
640	20250408	090300	8438530	1790	1790	1790	1790	0
641	20250408	090200	8438530	1790	1796	1796	1790	49
642	20250408	090100	8350737	1801	1801	1801	1801	0
643	20250408	090000	8350737	1801	1777	1805	1777	4696