KissMeData/043610/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191000	112984976	1770	1770	1770	1770	4258
3	20250408	190900	112984976	1770	1770	1770	1770	0
4	20250408	190800	112984976	1770	1770	1770	1770	0
5	20250408	190700	112984976	1770	1770	1770	1770	0
6	20250408	190600	112984976	1770	1770	1770	1770	0
7	20250408	190500	112984976	1770	1770	1770	1770	0
8	20250408	190400	112984976	1770	1770	1770	1770	0
9	20250408	190300	112984976	1770	1770	1770	1770	0
10	20250408	190200	112984976	1770	1770	1770	1770	0
11	20250408	190100	112984976	1770	1770	1770	1770	0
12	20250408	190000	112984976	1770	1770	1770	1770	0
13	20250408	185900	112984976	1770	1770	1770	1770	0
14	20250408	185800	112984976	1770	1770	1770	1770	0
15	20250408	185700	112984976	1770	1770	1770	1770	0
16	20250408	185600	112984976	1770	1770	1770	1770	0
17	20250408	185500	112984976	1770	1770	1770	1770	0
18	20250408	185400	112984976	1770	1770	1770	1770	0
19	20250408	185300	112984976	1770	1770	1770	1770	0
20	20250408	185200	112984976	1770	1770	1770	1770	0
21	20250408	185100	112984976	1770	1770	1770	1770	0
22	20250408	185000	112984976	1770	1770	1770	1770	0
23	20250408	184900	112984976	1770	1770	1770	1770	0
24	20250408	184800	112984976	1770	1770	1770	1770	0
25	20250408	184700	112984976	1770	1770	1770	1770	0
26	20250408	184600	112984976	1770	1770	1770	1770	0
27	20250408	184500	112984976	1770	1770	1770	1770	0
28	20250408	184400	112984976	1770	1770	1770	1770	0
29	20250408	184300	112984976	1770	1770	1770	1770	0
30	20250408	184200	112984976	1770	1770	1770	1770	0
31	20250408	184100	112984976	1770	1770	1770	1770	0
32	20250408	184000	112984976	1770	1770	1770	1770	4258
33	20250408	183900	112984976	1770	1770	1770	1770	0
34	20250408	183800	112984976	1770	1770	1770	1770	0
35	20250408	183700	112984976	1770	1770	1770	1770	0
36	20250408	183600	112984976	1770	1770	1770	1770	0
37	20250408	183500	112984976	1770	1770	1770	1770	0
38	20250408	183400	112984976	1770	1770	1770	1770	0
39	20250408	183300	112984976	1770	1770	1770	1770	0
40	20250408	183200	112984976	1770	1770	1770	1770	0
41	20250408	183100	112984976	1770	1770	1770	1770	0
42	20250408	183000	112984976	1770	1770	1770	1770	0
43	20250408	182900	112984976	1770	1770	1770	1770	0
44	20250408	182800	112984976	1770	1770	1770	1770	0
45	20250408	182700	112984976	1770	1770	1770	1770	0
46	20250408	182600	112984976	1770	1770	1770	1770	0
47	20250408	182500	112984976	1770	1770	1770	1770	0
48	20250408	182400	112984976	1770	1770	1770	1770	0
49	20250408	182300	112984976	1770	1770	1770	1770	0
50	20250408	182200	112984976	1770	1770	1770	1770	0
51	20250408	182100	112984976	1770	1770	1770	1770	0
52	20250408	182000	112984976	1770	1770	1770	1770	0
53	20250408	181900	112984976	1770	1770	1770	1770	0
54	20250408	181800	112984976	1770	1770	1770	1770	0
55	20250408	181700	112984976	1770	1770	1770	1770	0
56	20250408	181600	112984976	1770	1770	1770	1770	0
57	20250408	181500	112984976	1770	1770	1770	1770	0
58	20250408	181400	112984976	1770	1770	1770	1770	0
59	20250408	181300	112984976	1770	1770	1770	1770	0
60	20250408	181200	112984976	1770	1770	1770	1770	0
61	20250408	181100	112984976	1770	1770	1770	1770	0
62	20250408	181000	112984976	1770	1770	1770	1770	4258
63	20250408	180900	112984976	1770	1770	1770	1770	0
64	20250408	180800	112984976	1770	1770	1770	1770	0
65	20250408	180700	112984976	1770	1770	1770	1770	0
66	20250408	180600	112984976	1770	1770	1770	1770	0
67	20250408	180500	112984976	1770	1770	1770	1770	0
68	20250408	180400	112984976	1770	1770	1770	1770	0
69	20250408	180300	112984976	1770	1770	1770	1770	0
70	20250408	180200	112984976	1770	1770	1770	1770	0
71	20250408	180100	112984976	1770	1770	1770	1770	0
72	20250408	180000	112984976	1770	1770	1770	1770	0
73	20250408	175900	112984976	1770	1770	1770	1770	0
74	20250408	175800	112984976	1770	1770	1770	1770	0
75	20250408	175700	112984976	1770	1770	1770	1770	0
76	20250408	175600	112984976	1770	1770	1770	1770	0
77	20250408	175500	112984976	1770	1770	1770	1770	0
78	20250408	175400	112984976	1770	1770	1770	1770	0
79	20250408	175300	112984976	1770	1770	1770	1770	0
80	20250408	175200	112984976	1770	1770	1770	1770	0
81	20250408	175100	112984976	1770	1770	1770	1770	0
82	20250408	175000	112984976	1770	1770	1770	1770	0
83	20250408	174900	112984976	1770	1770	1770	1770	0
84	20250408	174800	112984976	1770	1770	1770	1770	0
85	20250408	174700	112984976	1770	1770	1770	1770	0
86	20250408	174600	112984976	1770	1770	1770	1770	0
87	20250408	174500	112984976	1770	1770	1770	1770	0
88	20250408	174400	112984976	1770	1770	1770	1770	0
89	20250408	174300	112984976	1770	1770	1770	1770	0
90	20250408	174200	112984976	1770	1770	1770	1770	0
91	20250408	174100	112984976	1770	1770	1770	1770	0
92	20250408	174000	112984976	1770	1770	1770	1770	4258
93	20250408	173900	112984976	1770	1770	1770	1770	0
94	20250408	173800	112984976	1770	1770	1770	1770	0
95	20250408	173700	112984976	1770	1770	1770	1770	0
96	20250408	173600	112984976	1770	1770	1770	1770	0
97	20250408	173500	112984976	1770	1770	1770	1770	0
98	20250408	173400	112984976	1770	1770	1770	1770	0
99	20250408	173300	112984976	1770	1770	1770	1770	0
100	20250408	173200	112984976	1770	1770	1770	1770	0
101	20250408	173100	112984976	1770	1770	1770	1770	0
102	20250408	173000	112984976	1770	1770	1770	1770	0
103	20250408	172900	112984976	1770	1770	1770	1770	0
104	20250408	172800	112984976	1770	1770	1770	1770	0
105	20250408	172700	112984976	1770	1770	1770	1770	0
106	20250408	172600	112984976	1770	1770	1770	1770	0
107	20250408	172500	112984976	1770	1770	1770	1770	0
108	20250408	172400	112984976	1770	1770	1770	1770	0
109	20250408	172300	112984976	1770	1770	1770	1770	0
110	20250408	172200	112984976	1770	1770	1770	1770	0
111	20250408	172100	112984976	1770	1770	1770	1770	0
112	20250408	172000	112984976	1770	1770	1770	1770	0
113	20250408	171900	112984976	1770	1770	1770	1770	0
114	20250408	171800	112984976	1770	1770	1770	1770	0
115	20250408	171700	112984976	1770	1770	1770	1770	0
116	20250408	171600	112984976	1770	1770	1770	1770	0
117	20250408	171500	112984976	1770	1770	1770	1770	0
118	20250408	171400	112984976	1770	1770	1770	1770	0
119	20250408	171300	112984976	1770	1770	1770	1770	0
120	20250408	171200	112984976	1770	1770	1770	1770	0
121	20250408	171100	112984976	1770	1770	1770	1770	0
122	20250408	171000	112984976	1770	1770	1770	1770	4258
123	20250408	170900	112984976	1770	1770	1770	1770	0
124	20250408	170800	112984976	1770	1770	1770	1770	0
125	20250408	170700	112984976	1770	1770	1770	1770	0
126	20250408	170600	112984976	1770	1770	1770	1770	0
127	20250408	170500	112984976	1770	1770	1770	1770	0
128	20250408	170400	112984976	1770	1770	1770	1770	0
129	20250408	170300	112984976	1770	1770	1770	1770	0
130	20250408	170200	112984976	1770	1770	1770	1770	0
131	20250408	170100	112984976	1770	1770	1770	1770	0
132	20250408	170000	112984976	1770	1770	1770	1770	0
133	20250408	165900	112984976	1770	1770	1770	1770	0
134	20250408	165800	112984976	1770	1770	1770	1770	0
135	20250408	165700	112984976	1770	1770	1770	1770	0
136	20250408	165600	112984976	1770	1770	1770	1770	0
137	20250408	165500	112984976	1770	1770	1770	1770	0
138	20250408	165400	112984976	1770	1770	1770	1770	0
139	20250408	165300	112984976	1770	1770	1770	1770	0
140	20250408	165200	112984976	1770	1770	1770	1770	0
141	20250408	165100	112984976	1770	1770	1770	1770	0
142	20250408	165000	112984976	1770	1770	1770	1770	0
143	20250408	164900	112984976	1770	1770	1770	1770	0
144	20250408	164800	112984976	1770	1770	1770	1770	0
145	20250408	164700	112984976	1770	1770	1770	1770	0
146	20250408	164600	112984976	1770	1770	1770	1770	0
147	20250408	164500	112984976	1770	1770	1770	1770	0
148	20250408	164400	112984976	1770	1770	1770	1770	0
149	20250408	164300	112984976	1770	1770	1770	1770	0
150	20250408	164200	112984976	1770	1770	1770	1770	0
151	20250408	164100	112984976	1770	1770	1770	1770	0
152	20250408	164000	112984976	1770	1770	1770	1770	4258
153	20250408	163900	112984976	1770	1770	1770	1770	0
154	20250408	163800	112984976	1770	1770	1770	1770	0
155	20250408	163700	112984976	1770	1770	1770	1770	0
156	20250408	163600	112984976	1770	1770	1770	1770	0
157	20250408	163500	112984976	1770	1770	1770	1770	0
158	20250408	163400	112984976	1770	1770	1770	1770	0
159	20250408	163300	112984976	1770	1770	1770	1770	0
160	20250408	163200	112984976	1770	1770	1770	1770	0
161	20250408	163100	112984976	1770	1770	1770	1770	0
162	20250408	163000	112984976	1770	1770	1770	1770	0
163	20250408	162900	112984976	1770	1770	1770	1770	0
164	20250408	162800	112984976	1770	1770	1770	1770	0
165	20250408	162700	112984976	1770	1770	1770	1770	0
166	20250408	162600	112984976	1770	1770	1770	1770	0
167	20250408	162500	112984976	1770	1770	1770	1770	0
168	20250408	162400	112984976	1770	1770	1770	1770	0
169	20250408	162300	112984976	1770	1770	1770	1770	0
170	20250408	162200	112984976	1770	1770	1770	1770	0
171	20250408	162100	112984976	1770	1770	1770	1770	0
172	20250408	162000	112984976	1770	1770	1770	1770	0
173	20250408	161900	112984976	1770	1770	1770	1770	0
174	20250408	161800	112984976	1770	1770	1770	1770	0
175	20250408	161700	112984976	1770	1770	1770	1770	0
176	20250408	161600	112984976	1770	1770	1770	1770	0
177	20250408	161500	112984976	1770	1770	1770	1770	0
178	20250408	161400	112984976	1770	1770	1770	1770	0
179	20250408	161300	112984976	1770	1770	1770	1770	0
180	20250408	161200	112984976	1770	1770	1770	1770	0
181	20250408	161100	112984976	1770	1770	1770	1770	0
182	20250408	161000	112984976	1770	1770	1770	1770	4258
183	20250408	160900	112984976	1770	1770	1770	1770	0
184	20250408	160800	112984976	1770	1770	1770	1770	0
185	20250408	160700	112984976	1770	1770	1770	1770	0
186	20250408	160600	112984976	1770	1770	1770	1770	0
187	20250408	160500	112984976	1770	1770	1770	1770	0
188	20250408	160400	112984976	1770	1770	1770	1770	0
189	20250408	160300	112984976	1770	1770	1770	1770	0
190	20250408	160200	112984976	1770	1770	1770	1770	0
191	20250408	160100	112984976	1770	1770	1770	1770	0
192	20250408	160000	112984976	1770	1770	1770	1770	0
193	20250408	155900	112984976	1770	1770	1770	1770	0
194	20250408	155800	112984976	1770	1770	1770	1770	0
195	20250408	155700	112984976	1770	1770	1770	1770	0
196	20250408	155600	112984976	1770	1770	1770	1770	0
197	20250408	155500	112984976	1770	1770	1770	1770	0
198	20250408	155400	112984976	1770	1770	1770	1770	0
199	20250408	155300	112984976	1770	1770	1770	1770	0
200	20250408	155200	112984976	1770	1770	1770	1770	0
201	20250408	155100	112984976	1770	1770	1770	1770	0
202	20250408	155000	112984976	1770	1770	1770	1770	0
203	20250408	154900	112984976	1770	1770	1770	1770	0
204	20250408	154800	112984976	1770	1770	1770	1770	0
205	20250408	154700	112984976	1770	1770	1770	1770	0
206	20250408	154600	112984976	1770	1770	1770	1770	0
207	20250408	154500	112984976	1770	1770	1770	1770	0
208	20250408	154400	112984976	1770	1770	1770	1770	0
209	20250408	154300	112984976	1770	1770	1770	1770	0
210	20250408	154200	112984976	1770	1770	1770	1770	0
211	20250408	154100	112984976	1770	1770	1770	1770	0
212	20250408	154000	112984976	1770	1770	1770	1770	4258
213	20250408	153900	112984976	1770	1770	1770	1770	0
214	20250408	153800	112984976	1770	1770	1770	1770	0
215	20250408	153700	112984976	1770	1770	1770	1770	0
216	20250408	153600	112984976	1770	1770	1770	1770	0
217	20250408	153500	112984976	1770	1770	1770	1770	0
218	20250408	153400	112984976	1770	1770	1770	1770	0
219	20250408	153300	112984976	1770	1770	1770	1770	0
220	20250408	153200	112984976	1770	1770	1770	1770	0
221	20250408	153100	112984976	1770	1770	1770	1770	0
222	20250408	153000	112984976	1770	1770	1770	1770	4258
223	20250408	152900	105448316	1777	1777	1777	1777	0
224	20250408	152800	105448316	1777	1777	1777	1777	0
225	20250408	152700	105448316	1777	1777	1777	1777	0
226	20250408	152600	105448316	1777	1777	1777	1777	0
227	20250408	152500	105448316	1777	1777	1777	1777	0
228	20250408	152400	105448316	1777	1777	1777	1777	0
229	20250408	152300	105448316	1777	1777	1777	1777	0
230	20250408	152200	105448316	1777	1777	1777	1777	0
231	20250408	152100	105448316	1777	1777	1777	1777	0
232	20250408	152000	105448316	1777	1777	1777	1777	0
233	20250408	151900	105448316	1777	1776	1778	1776	604
234	20250408	151800	104375431	1776	1776	1776	1776	0
235	20250408	151700	104375431	1776	1776	1776	1776	0
236	20250408	151600	104375431	1776	1776	1776	1776	88
237	20250408	151500	104219143	1776	1776	1776	1776	0
238	20250408	151400	104219143	1776	1776	1776	1776	230
239	20250408	151300	103810663	1778	1780	1780	1778	284
240	20250408	151200	103305491	1783	1783	1783	1783	0
241	20250408	151100	103305491	1783	1783	1783	1783	0
242	20250408	151000	103305491	1783	1783	1783	1783	0
243	20250408	150900	103305491	1783	1783	1783	1783	1
244	20250408	150800	103303708	1780	1780	1780	1780	100
245	20250408	150700	103125708	1783	1783	1783	1783	0
246	20250408	150600	103125708	1783	1783	1783	1783	51
247	20250408	150500	103034775	1783	1783	1783	1783	0
248	20250408	150400	103034775	1783	1783	1783	1783	0
249	20250408	150300	103034775	1783	1783	1783	1783	0
250	20250408	150200	103034775	1783	1783	1783	1783	1305
251	20250408	150100	100707960	1783	1773	1783	1773	348
252	20250408	150000	100088776	1783	1783	1783	1783	0
253	20250408	145900	100088776	1783	1779	1783	1773	643
254	20250408	145800	98945777	1773	1773	1773	1773	38
255	20250408	145700	98878403	1779	1779	1779	1779	0
256	20250408	145600	98878403	1779	1779	1779	1779	0
257	20250408	145500	98878403	1779	1779	1779	1779	0
258	20250408	145400	98878403	1779	1779	1779	1779	1
259	20250408	145300	98876624	1775	1779	1779	1775	715
260	20250408	145200	97606543	1779	1779	1779	1779	0
261	20250408	145100	97606543	1779	1779	1779	1779	269
262	20250408	145000	97127992	1779	1779	1779	1775	274
263	20250408	144900	96641146	1779	1784	1784	1779	342
264	20250408	144800	96031987	1785	1785	1785	1785	0
265	20250408	144700	96031987	1785	1785	1785	1785	1
266	20250408	144600	96030202	1785	1785	1785	1785	0
267	20250408	144500	96030202	1785	1785	1785	1785	2
268	20250408	144400	96026632	1785	1785	1785	1785	50
269	20250408	144300	95937382	1785	1785	1785	1785	0
270	20250408	144200	95937382	1785	1785	1785	1785	0
271	20250408	144100	95937382	1785	1785	1785	1785	0
272	20250408	144000	95937382	1785	1784	1785	1784	700
273	20250408	143900	94687932	1779	1782	1786	1779	1321
274	20250408	143800	92331702	1782	1779	1782	1779	746
275	20250408	143700	91003970	1779	1779	1779	1779	0
276	20250408	143600	91003970	1779	1779	1779	1779	0
277	20250408	143500	91003970	1779	1779	1779	1779	5
278	20250408	143400	90995075	1779	1779	1779	1779	1
279	20250408	143300	90993296	1769	1773	1773	1769	100
280	20250408	143200	90816155	1773	1779	1779	1773	64
281	20250408	143100	90702665	1779	1779	1779	1779	0
282	20250408	143000	90702665	1779	1779	1779	1779	2
283	20250408	142900	90699107	1773	1773	1773	1773	250
284	20250408	142800	90255857	1779	1779	1779	1779	2
285	20250408	142700	90252299	1773	1773	1773	1773	99
286	20250408	142600	90076772	1779	1779	1779	1779	391
287	20250408	142500	89381183	1780	1780	1780	1780	1
288	20250408	142400	89379403	1770	1770	1770	1770	0
289	20250408	142300	89379403	1770	1778	1780	1770	533
290	20250408	142200	88435378	1779	1779	1779	1779	0
291	20250408	142100	88435378	1779	1779	1779	1779	0
292	20250408	142000	88435378	1779	1779	1779	1779	0
293	20250408	141900	88435378	1779	1779	1779	1779	0
294	20250408	141800	88435378	1779	1776	1780	1773	4380
295	20250408	141700	80663237	1776	1777	1782	1776	76
296	20250408	141600	80527969	1782	1779	1782	1779	20
297	20250408	141500	80492359	1776	1776	1776	1776	0
298	20250408	141400	80492359	1776	1777	1777	1776	100
299	20250408	141300	80314749	1776	1776	1776	1776	0
300	20250408	141200	80314749	1776	1776	1776	1776	100
301	20250408	141100	80137149	1776	1786	1791	1776	326
302	20250408	141000	79557471	1786	1776	1786	1776	55
303	20250408	140900	79459300	1776	1777	1777	1776	100
304	20250408	140800	79281699	1776	1777	1777	1776	100
305	20250408	140700	79104078	1777	1793	1793	1777	101
306	20250408	140600	78924535	1778	1790	1791	1778	164
307	20250408	140500	78631007	1788	1788	1788	1777	257
308	20250408	140400	78171647	1777	1781	1781	1777	220
309	20250408	140300	77780207	1791	1791	1791	1791	10
310	20250408	140200	77762297	1781	1791	1792	1781	45
311	20250408	140100	77681797	1791	1791	1791	1791	0
312	20250408	140000	77681797	1791	1789	1791	1789	10
313	20250408	135900	77663893	1793	1793	1793	1793	0
314	20250408	135800	77663893	1793	1793	1793	1793	7
315	20250408	135700	77651342	1781	1783	1783	1781	858
316	20250408	135600	76123102	1780	1789	1799	1780	200
317	20250408	135500	75765994	1789	1787	1789	1787	265
318	20250408	135400	75292145	1787	1786	1787	1786	240
319	20250408	135300	74863282	1786	1785	1786	1785	598
320	20250408	135200	73795754	1784	1784	1784	1784	0
321	20250408	135100	73795754	1784	1784	1784	1784	15
322	20250408	135000	73768994	1786	1786	1786	1786	0
323	20250408	134900	73768994	1786	1785	1786	1785	78
324	20250408	134800	73629736	1786	1786	1786	1786	0
325	20250408	134700	73629736	1786	1786	1786	1786	0
326	20250408	134600	73629736	1786	1786	1786	1786	50
327	20250408	134500	73540436	1776	1777	1777	1776	100
328	20250408	134400	73362816	1776	1777	1777	1776	100
329	20250408	134300	73185206	1786	1777	1786	1775	101
330	20250408	134200	73005883	1787	1777	1787	1776	701
331	20250408	134100	71760381	1775	1780	1780	1775	100
332	20250408	134000	71582795	1789	1789	1789	1789	0
333	20250408	133900	71582795	1789	1789	1789	1789	0
334	20250408	133800	71582795	1789	1789	1789	1789	0
335	20250408	133700	71582795	1789	1787	1789	1779	2946
336	20250408	133600	66340838	1788	1788	1788	1788	0
337	20250408	133500	66340838	1788	1795	1795	1788	215
338	20250408	133400	65955902	1800	1796	1800	1794	433
339	20250408	133300	65178553	1800	1802	1802	1796	1171
340	20250408	133200	63069843	1802	1811	1811	1802	431
341	20250408	133100	62292750	1804	1804	1804	1804	160
342	20250408	133000	62004110	1805	1805	1805	1805	749
343	20250408	132900	60652165	1805	1806	1806	1805	2451
344	20250408	132800	56228090	1805	1805	1805	1805	1
345	20250408	132700	56226285	1805	1805	1805	1805	36
346	20250408	132600	56161305	1808	1808	1808	1808	0
347	20250408	132500	56161305	1808	1808	1808	1808	0
348	20250408	132400	56161305	1808	1808	1808	1808	0
349	20250408	132300	56161305	1808	1808	1808	1808	0
350	20250408	132200	56161305	1808	1808	1808	1808	0
351	20250408	132100	56161305	1808	1808	1808	1808	27
352	20250408	132000	56112489	1808	1808	1808	1808	0
353	20250408	131900	56112489	1808	1808	1808	1808	0
354	20250408	131800	56112489	1808	1808	1808	1808	7
355	20250408	131700	56099833	1812	1812	1812	1812	0
356	20250408	131600	56099833	1812	1812	1812	1812	134
357	20250408	131500	55857025	1812	1812	1812	1812	25
358	20250408	131400	55811725	1808	1808	1808	1808	3
359	20250408	131300	55806301	1813	1813	1813	1813	0
360	20250408	131200	55806301	1813	1813	1813	1813	1
361	20250408	131100	55804488	1804	1804	1804	1804	0
362	20250408	131000	55804488	1804	1804	1804	1804	2
363	20250408	130900	55800880	1804	1805	1805	1804	62
364	20250408	130800	55689011	1815	1815	1815	1815	0
365	20250408	130700	55689011	1815	1815	1815	1815	3
366	20250408	130600	55683566	1815	1815	1815	1815	82
367	20250408	130500	55534736	1815	1815	1815	1815	4
368	20250408	130400	55527476	1815	1815	1815	1815	1
369	20250408	130300	55525661	1815	1815	1815	1815	1
370	20250408	130200	55523846	1818	1818	1818	1818	0
371	20250408	130100	55523846	1818	1818	1818	1818	0
372	20250408	130000	55523846	1818	1818	1818	1818	0
373	20250408	125900	55523846	1818	1818	1818	1818	0
374	20250408	125800	55523846	1818	1818	1818	1818	0
375	20250408	125700	55523846	1818	1818	1818	1818	0
376	20250408	125600	55523846	1818	1818	1818	1818	0
377	20250408	125500	55523846	1818	1818	1818	1818	0
378	20250408	125400	55523846	1818	1809	1818	1809	50
379	20250408	125300	55433198	1806	1804	1806	1804	105
380	20250408	125200	55243706	1803	1804	1804	1803	61
381	20250408	125100	55133672	1805	1809	1809	1805	336
382	20250408	125000	54527165	1805	1805	1805	1805	200
383	20250408	124900	54166165	1805	1806	1806	1805	200
384	20250408	124800	53805145	1805	1805	1808	1805	200
385	20250408	124700	53444115	1807	1809	1809	1806	44
386	20250408	124600	53364632	1810	1812	1812	1810	106
387	20250408	124500	53172665	1812	1812	1812	1812	0
388	20250408	124400	53172665	1812	1812	1812	1812	0
389	20250408	124300	53172665	1812	1812	1812	1812	0
390	20250408	124200	53172665	1812	1817	1817	1812	419
391	20250408	124100	52411766	1817	1817	1817	1817	1
392	20250408	124000	52409949	1817	1817	1817	1817	0
393	20250408	123900	52409949	1817	1817	1817	1817	10
394	20250408	123800	52391779	1817	1818	1818	1817	52
395	20250408	123700	52297291	1818	1818	1818	1818	2
396	20250408	123600	52293655	1818	1818	1818	1818	0
397	20250408	123500	52293655	1818	1818	1818	1818	0
398	20250408	123400	52293655	1818	1818	1818	1818	0
399	20250408	123300	52293655	1818	1818	1818	1818	0
400	20250408	123200	52293655	1818	1819	1819	1818	4
401	20250408	123100	52286382	1819	1819	1819	1819	0
402	20250408	123000	52286382	1819	1819	1819	1819	0
403	20250408	122900	52286382	1819	1819	1819	1819	0
404	20250408	122800	52286382	1819	1819	1819	1819	0
405	20250408	122700	52286382	1819	1819	1819	1819	0
406	20250408	122600	52286382	1819	1819	1819	1819	1
407	20250408	122500	52284563	1819	1819	1819	1819	0
408	20250408	122400	52284563	1819	1819	1819	1819	0
409	20250408	122300	52284563	1819	1819	1819	1819	0
410	20250408	122200	52284563	1819	1820	1820	1819	42
411	20250408	122100	52208126	1821	1821	1821	1821	15
412	20250408	122000	52180811	1821	1821	1821	1821	0
413	20250408	121900	52180811	1821	1821	1821	1820	165
414	20250408	121800	51880403	1821	1821	1821	1821	0
415	20250408	121700	51880403	1821	1820	1821	1820	5011
416	20250408	121600	42760372	1820	1820	1820	1820	0
417	20250408	121500	42760372	1820	1820	1820	1820	0
418	20250408	121400	42760372	1820	1820	1820	1820	0
419	20250408	121300	42760372	1820	1822	1822	1820	91
420	20250408	121200	42594692	1822	1822	1822	1822	0
421	20250408	121100	42594692	1822	1824	1824	1822	23
422	20250408	121000	42552755	1824	1825	1825	1824	127
423	20250408	120900	42321091	1825	1826	1826	1825	12
424	20250408	120800	42299181	1835	1835	1835	1835	0
425	20250408	120700	42299181	1835	1835	1835	1827	34
426	20250408	120600	42236815	1835	1835	1835	1835	0
427	20250408	120500	42236815	1835	1835	1835	1835	0
428	20250408	120400	42236815	1835	1835	1835	1835	50
429	20250408	120300	42145065	1827	1827	1827	1827	0
430	20250408	120200	42145065	1827	1827	1827	1827	0
431	20250408	120100	42145065	1827	1827	1827	1827	7
432	20250408	120000	42132276	1827	1827	1827	1827	0
433	20250408	115900	42132276	1827	1827	1827	1827	0
434	20250408	115800	42132276	1827	1827	1827	1827	0
435	20250408	115700	42132276	1827	1828	1828	1827	105
436	20250408	115600	41940341	1828	1828	1828	1828	0
437	20250408	115500	41940341	1828	1828	1828	1828	0
438	20250408	115400	41940341	1828	1828	1828	1828	9
439	20250408	115300	41923889	1835	1835	1835	1835	0
440	20250408	115200	41923889	1835	1835	1835	1835	0
441	20250408	115100	41923889	1835	1835	1835	1835	0
442	20250408	115000	41923889	1835	1835	1835	1835	0
443	20250408	114900	41923889	1835	1835	1835	1835	0
444	20250408	114800	41923889	1835	1835	1835	1835	7
445	20250408	114700	41911044	1827	1827	1827	1827	0
446	20250408	114600	41911044	1827	1827	1827	1827	8
447	20250408	114500	41896428	1827	1827	1827	1827	24
448	20250408	114400	41852580	1827	1827	1827	1827	0
449	20250408	114300	41852580	1827	1829	1829	1827	59
450	20250408	114200	41744732	1830	1830	1830	1830	10
451	20250408	114100	41726432	1830	1830	1830	1830	5
452	20250408	114000	41717282	1829	1831	1831	1829	16
453	20250408	113900	41687988	1832	1832	1832	1832	0
454	20250408	113800	41687988	1832	1832	1832	1832	0
455	20250408	113700	41687988	1832	1832	1832	1832	0
456	20250408	113600	41687988	1832	1832	1832	1832	1
457	20250408	113500	41686156	1832	1832	1832	1832	0
458	20250408	113400	41686156	1832	1832	1832	1832	0
459	20250408	113300	41686156	1832	1832	1832	1832	0
460	20250408	113200	41686156	1832	1832	1832	1832	0
461	20250408	113100	41686156	1832	1832	1832	1832	6
462	20250408	113000	41675164	1832	1832	1832	1832	5
463	20250408	112900	41666004	1827	1827	1827	1827	0
464	20250408	112800	41666004	1827	1827	1827	1827	3
465	20250408	112700	41660523	1827	1826	1827	1826	33
466	20250408	112600	41600262	1826	1826	1826	1826	0
467	20250408	112500	41600262	1826	1826	1827	1826	368
468	20250408	112400	40928289	1832	1832	1832	1832	0
469	20250408	112300	40928289	1832	1832	1832	1832	0
470	20250408	112200	40928289	1832	1832	1832	1832	1
471	20250408	112100	40926457	1833	1833	1833	1833	1
472	20250408	112000	40924624	1834	1834	1834	1834	0
473	20250408	111900	40924624	1834	1841	1841	1834	192
474	20250408	111800	40572209	1843	1843	1843	1843	0
475	20250408	111700	40572209	1843	1843	1843	1843	0
476	20250408	111600	40572209	1843	1843	1843	1843	0
477	20250408	111500	40572209	1843	1843	1843	1843	0
478	20250408	111400	40572209	1843	1843	1843	1843	0
479	20250408	111300	40572209	1843	1843	1843	1843	0
480	20250408	111200	40572209	1843	1843	1843	1843	0
481	20250408	111100	40572209	1843	1843	1843	1843	0
482	20250408	111000	40572209	1843	1839	1843	1839	300
483	20250408	110900	40020145	1839	1839	1839	1839	11
484	20250408	110800	39999916	1841	1841	1841	1841	0
485	20250408	110700	39999916	1841	1841	1841	1841	0
486	20250408	110600	39999916	1841	1841	1841	1841	0
487	20250408	110500	39999916	1841	1841	1841	1841	100
488	20250408	110400	39815816	1841	1831	1841	1831	49
489	20250408	110300	39726051	1831	1832	1832	1831	300
490	20250408	110200	39176644	1840	1831	1840	1831	63
491	20250408	110100	39060877	1830	1830	1830	1830	0
492	20250408	110000	39060877	1830	1830	1830	1830	0
493	20250408	105900	39060877	1830	1830	1830	1830	0
494	20250408	105800	39060877	1830	1830	1830	1830	0
495	20250408	105700	39060877	1830	1830	1830	1830	0
496	20250408	105600	39060877	1830	1825	1830	1825	1119
497	20250408	105500	37014962	1815	1815	1815	1815	0
498	20250408	105400	37014962	1815	1815	1815	1815	0
499	20250408	105300	37014962	1815	1815	1815	1815	0
500	20250408	105200	37014962	1815	1816	1816	1815	500
501	20250408	105100	36107461	1820	1820	1820	1820	51
502	20250408	105000	36014641	1820	1820	1820	1820	149
503	20250408	104900	35743461	1821	1821	1821	1821	0
504	20250408	104800	35743461	1821	1822	1823	1821	258
505	20250408	104700	35273626	1822	1822	1822	1822	7
506	20250408	104600	35260872	1823	1823	1823	1823	3
507	20250408	104500	35255403	1827	1827	1827	1827	0
508	20250408	104400	35255403	1827	1827	1827	1827	0
509	20250408	104300	35255403	1827	1827	1827	1827	10
510	20250408	104200	35237133	1823	1823	1823	1823	0
511	20250408	104100	35237133	1823	1827	1827	1823	12
512	20250408	104000	35215249	1827	1827	1827	1827	0
513	20250408	103900	35215249	1827	1827	1827	1827	69
514	20250408	103800	35089186	1827	1824	1827	1824	520
515	20250408	103700	34139598	1824	1822	1824	1822	250
516	20250408	103600	33683698	1822	1820	1822	1820	1015
517	20250408	103500	31836392	1820	1820	1820	1820	0
518	20250408	103400	31836392	1820	1820	1820	1820	0
519	20250408	103300	31836392	1820	1820	1820	1820	0
520	20250408	103200	31836392	1820	1820	1820	1820	142
521	20250408	103100	31577952	1817	1822	1822	1817	88
522	20250408	103000	31417966	1822	1822	1822	1822	29
523	20250408	102900	31365128	1825	1825	1825	1825	0
524	20250408	102800	31365128	1825	1825	1825	1825	2
525	20250408	102700	31361478	1823	1823	1823	1823	100
526	20250408	102600	31179178	1825	1825	1825	1825	2
527	20250408	102500	31175528	1825	1826	1826	1825	31
528	20250408	102400	31118923	1827	1827	1827	1827	0
529	20250408	102300	31118923	1827	1826	1827	1826	203
530	20250408	102200	30748189	1820	1820	1820	1820	0
531	20250408	102100	30748189	1820	1820	1820	1820	22
532	20250408	102000	30708149	1819	1819	1819	1819	0
533	20250408	101900	30708149	1819	1819	1819	1819	0
534	20250408	101800	30708149	1819	1819	1819	1819	0
535	20250408	101700	30708149	1819	1820	1820	1819	6
536	20250408	101600	30697231	1820	1820	1820	1820	96
537	20250408	101500	30522511	1816	1816	1816	1816	195
538	20250408	101400	30168391	1813	1813	1813	1813	0
539	20250408	101300	30168391	1813	1813	1813	1813	0
540	20250408	101200	30168391	1813	1813	1813	1813	6
541	20250408	101100	30157513	1813	1813	1813	1813	0
542	20250408	101000	30157513	1813	1813	1813	1813	310
543	20250408	100900	29595483	1813	1813	1813	1813	10
544	20250408	100800	29577353	1816	1816	1816	1816	0
545	20250408	100700	29577353	1816	1816	1816	1816	1
546	20250408	100600	29575537	1812	1813	1813	1812	9
547	20250408	100500	29559226	1813	1813	1813	1813	0
548	20250408	100400	29559226	1813	1813	1813	1813	0
549	20250408	100300	29559226	1813	1813	1813	1813	3
550	20250408	100200	29553787	1816	1816	1816	1816	0
551	20250408	100100	29553787	1816	1816	1816	1816	4
552	20250408	100000	29546523	1816	1817	1817	1816	99
553	20250408	095900	29366642	1817	1817	1817	1817	0
554	20250408	095800	29366642	1817	1820	1820	1817	72
555	20250408	095700	29235668	1820	1820	1820	1820	3
556	20250408	095600	29230208	1820	1820	1820	1820	0
557	20250408	095500	29230208	1820	1820	1820	1820	0
558	20250408	095400	29230208	1820	1820	1820	1820	3
559	20250408	095300	29224748	1820	1820	1820	1820	0
560	20250408	095200	29224748	1820	1820	1820	1820	0
561	20250408	095100	29224748	1820	1820	1820	1820	40
562	20250408	095000	29151948	1820	1818	1820	1815	97
563	20250408	094900	28975708	1820	1820	1820	1820	8
564	20250408	094800	28961148	1820	1820	1820	1820	23
565	20250408	094700	28919288	1820	1820	1820	1820	51
566	20250408	094600	28826468	1819	1819	1819	1819	0
567	20250408	094500	28826468	1819	1819	1819	1819	57
568	20250408	094400	28722785	1826	1827	1827	1818	45
569	20250408	094300	28640882	1820	1819	1820	1819	460
570	20250408	094200	27804136	1818	1819	1819	1818	8
571	20250408	094100	27789589	1819	1819	1819	1819	189
572	20250408	094000	27445798	1819	1818	1819	1818	7
573	20250408	093900	27433069	1818	1818	1818	1818	211
574	20250408	093800	27049471	1820	1819	1820	1818	5280
575	20250408	093700	17447628	1819	1819	1819	1819	3
576	20250408	093600	17442171	1819	1819	1819	1819	763
577	20250408	093500	16054274	1819	1821	1821	1819	1830
578	20250408	093400	12724838	1824	1824	1824	1824	0
579	20250408	093300	12724838	1824	1821	1824	1821	165
580	20250408	093200	12424364	1821	1821	1821	1821	141
581	20250408	093100	12167603	1821	1821	1821	1821	0
582	20250408	093000	12167603	1821	1821	1821	1821	15
583	20250408	092900	12140288	1821	1821	1821	1821	0
584	20250408	092800	12140288	1821	1826	1826	1820	157
585	20250408	092700	11854200	1826	1826	1826	1826	0
586	20250408	092600	11854200	1826	1826	1826	1826	36
587	20250408	092500	11788464	1820	1820	1820	1820	0
588	20250408	092400	11788464	1820	1820	1820	1820	2
589	20250408	092300	11784824	1819	1819	1819	1819	2
590	20250408	092200	11781186	1819	1819	1819	1819	4
591	20250408	092100	11773910	1820	1820	1820	1820	5
592	20250408	092000	11764810	1819	1819	1819	1819	2
593	20250408	091900	11761172	1828	1828	1828	1828	0
594	20250408	091800	11761172	1828	1824	1828	1818	47
595	20250408	091700	11675693	1824	1828	1828	1824	504
596	20250408	091600	10756393	1826	1826	1826	1826	0
597	20250408	091500	10756393	1826	1828	1828	1826	56
598	20250408	091400	10654135	1830	1830	1830	1830	0
599	20250408	091300	10654135	1830	1834	1834	1830	104
600	20250408	091200	10463704	1835	1835	1835	1835	3
601	20250408	091100	10458199	1831	1831	1831	1831	0
602	20250408	091000	10458199	1831	1831	1831	1831	245
603	20250408	090900	10009604	1826	1826	1826	1826	0
604	20250408	090800	10009604	1826	1826	1826	1826	414
605	20250408	090700	9253640	1826	1832	1839	1826	1307
606	20250408	090600	6861567	1832	1829	1844	1824	1465
607	20250408	090500	4177613	1829	1817	1830	1817	339
608	20250408	090400	3560257	1817	1817	1817	1817	6
609	20250408	090300	3549355	1817	1818	1818	1817	104
610	20250408	090200	3360383	1810	1810	1810	1810	10
611	20250408	090100	3342283	1810	1810	1810	1810	94
612	20250408	090000	3172143	1810	1790	1810	1790	1769