KissMeData/121890/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195900	38618347	1550	1550	1550	1550	130
3	20250407	195800	38618347	1550	1550	1550	1550	0
4	20250407	195700	38618347	1550	1550	1550	1550	0
5	20250407	195600	38618347	1550	1550	1550	1550	0
6	20250407	195500	38618347	1550	1550	1550	1550	0
7	20250407	195400	38618347	1550	1550	1550	1550	0
8	20250407	195300	38618347	1550	1550	1550	1550	0
9	20250407	195200	38618347	1550	1550	1550	1550	0
10	20250407	195100	38618347	1550	1550	1550	1550	0
11	20250407	195000	38618347	1550	1550	1550	1550	0
12	20250407	194900	38618347	1550	1550	1550	1550	0
13	20250407	194800	38618347	1550	1550	1550	1550	0
14	20250407	194700	38618347	1550	1550	1550	1550	0
15	20250407	194600	38618347	1550	1550	1550	1550	0
16	20250407	194500	38618347	1550	1550	1550	1550	0
17	20250407	194400	38618347	1550	1550	1550	1550	0
18	20250407	194300	38618347	1550	1550	1550	1550	0
19	20250407	194200	38618347	1550	1550	1550	1550	0
20	20250407	194100	38618347	1550	1550	1550	1550	0
21	20250407	194000	38618347	1550	1550	1550	1550	0
22	20250407	193900	38618347	1550	1550	1550	1550	0
23	20250407	193800	38618347	1550	1550	1550	1550	0
24	20250407	193700	38618347	1550	1550	1550	1550	0
25	20250407	193600	38618347	1550	1550	1550	1550	0
26	20250407	193500	38618347	1550	1550	1550	1550	0
27	20250407	193400	38618347	1550	1550	1550	1550	0
28	20250407	193300	38618347	1550	1550	1550	1550	0
29	20250407	193200	38618347	1550	1550	1550	1550	0
30	20250407	193100	38618347	1550	1550	1550	1550	0
31	20250407	193000	38618347	1550	1550	1550	1550	0
32	20250407	192900	38618347	1550	1550	1550	1550	130
33	20250407	192800	38618347	1550	1550	1550	1550	0
34	20250407	192700	38618347	1550	1550	1550	1550	0
35	20250407	192600	38618347	1550	1550	1550	1550	0
36	20250407	192500	38618347	1550	1550	1550	1550	0
37	20250407	192400	38618347	1550	1550	1550	1550	0
38	20250407	192300	38618347	1550	1550	1550	1550	0
39	20250407	192200	38618347	1550	1550	1550	1550	0
40	20250407	192100	38618347	1550	1550	1550	1550	0
41	20250407	192000	38618347	1550	1550	1550	1550	0
42	20250407	191900	38618347	1550	1550	1550	1550	0
43	20250407	191800	38618347	1550	1550	1550	1550	0
44	20250407	191700	38618347	1550	1550	1550	1550	0
45	20250407	191600	38618347	1550	1550	1550	1550	0
46	20250407	191500	38618347	1550	1550	1550	1550	0
47	20250407	191400	38618347	1550	1550	1550	1550	0
48	20250407	191300	38618347	1550	1550	1550	1550	0
49	20250407	191200	38618347	1550	1550	1550	1550	0
50	20250407	191100	38618347	1550	1550	1550	1550	0
51	20250407	191000	38618347	1550	1550	1550	1550	0
52	20250407	190900	38618347	1550	1550	1550	1550	0
53	20250407	190800	38618347	1550	1550	1550	1550	0
54	20250407	190700	38618347	1550	1550	1550	1550	0
55	20250407	190600	38618347	1550	1550	1550	1550	0
56	20250407	190500	38618347	1550	1550	1550	1550	0
57	20250407	190400	38618347	1550	1550	1550	1550	0
58	20250407	190300	38618347	1550	1550	1550	1550	0
59	20250407	190200	38618347	1550	1550	1550	1550	0
60	20250407	190100	38618347	1550	1550	1550	1550	0
61	20250407	190000	38618347	1550	1550	1550	1550	0
62	20250407	185900	38618347	1550	1550	1550	1550	130
63	20250407	185800	38618347	1550	1550	1550	1550	0
64	20250407	185700	38618347	1550	1550	1550	1550	0
65	20250407	185600	38618347	1550	1550	1550	1550	0
66	20250407	185500	38618347	1550	1550	1550	1550	0
67	20250407	185400	38618347	1550	1550	1550	1550	0
68	20250407	185300	38618347	1550	1550	1550	1550	0
69	20250407	185200	38618347	1550	1550	1550	1550	0
70	20250407	185100	38618347	1550	1550	1550	1550	0
71	20250407	185000	38618347	1550	1550	1550	1550	0
72	20250407	184900	38618347	1550	1550	1550	1550	0
73	20250407	184800	38618347	1550	1550	1550	1550	0
74	20250407	184700	38618347	1550	1550	1550	1550	0
75	20250407	184600	38618347	1550	1550	1550	1550	0
76	20250407	184500	38618347	1550	1550	1550	1550	0
77	20250407	184400	38618347	1550	1550	1550	1550	0
78	20250407	184300	38618347	1550	1550	1550	1550	0
79	20250407	184200	38618347	1550	1550	1550	1550	0
80	20250407	184100	38618347	1550	1550	1550	1550	0
81	20250407	184000	38618347	1550	1550	1550	1550	0
82	20250407	183900	38618347	1550	1550	1550	1550	0
83	20250407	183800	38618347	1550	1550	1550	1550	0
84	20250407	183700	38618347	1550	1550	1550	1550	0
85	20250407	183600	38618347	1550	1550	1550	1550	0
86	20250407	183500	38618347	1550	1550	1550	1550	0
87	20250407	183400	38618347	1550	1550	1550	1550	0
88	20250407	183300	38618347	1550	1550	1550	1550	0
89	20250407	183200	38618347	1550	1550	1550	1550	0
90	20250407	183100	38618347	1550	1550	1550	1550	0
91	20250407	183000	38618347	1550	1550	1550	1550	0
92	20250407	182900	38618347	1550	1550	1550	1550	130
93	20250407	182800	38618347	1550	1550	1550	1550	0
94	20250407	182700	38618347	1550	1550	1550	1550	0
95	20250407	182600	38618347	1550	1550	1550	1550	0
96	20250407	182500	38618347	1550	1550	1550	1550	0
97	20250407	182400	38618347	1550	1550	1550	1550	0
98	20250407	182300	38618347	1550	1550	1550	1550	0
99	20250407	182200	38618347	1550	1550	1550	1550	0
100	20250407	182100	38618347	1550	1550	1550	1550	0
101	20250407	182000	38618347	1550	1550	1550	1550	0
102	20250407	181900	38618347	1550	1550	1550	1550	0
103	20250407	181800	38618347	1550	1550	1550	1550	0
104	20250407	181700	38618347	1550	1550	1550	1550	0
105	20250407	181600	38618347	1550	1550	1550	1550	0
106	20250407	181500	38618347	1550	1550	1550	1550	0
107	20250407	181400	38618347	1550	1550	1550	1550	0
108	20250407	181300	38618347	1550	1550	1550	1550	0
109	20250407	181200	38618347	1550	1550	1550	1550	0
110	20250407	181100	38618347	1550	1550	1550	1550	0
111	20250407	181000	38618347	1550	1550	1550	1550	0
112	20250407	180900	38618347	1550	1550	1550	1550	0
113	20250407	180800	38618347	1550	1550	1550	1550	0
114	20250407	180700	38618347	1550	1550	1550	1550	0
115	20250407	180600	38618347	1550	1550	1550	1550	0
116	20250407	180500	38618347	1550	1550	1550	1550	0
117	20250407	180400	38618347	1550	1550	1550	1550	0
118	20250407	180300	38618347	1550	1550	1550	1550	0
119	20250407	180200	38618347	1550	1550	1550	1550	0
120	20250407	180100	38618347	1550	1550	1550	1550	0
121	20250407	180000	38618347	1550	1550	1550	1550	0
122	20250407	175900	38618347	1550	1550	1550	1550	130
123	20250407	175800	38618347	1550	1550	1550	1550	0
124	20250407	175700	38618347	1550	1550	1550	1550	0
125	20250407	175600	38618347	1550	1550	1550	1550	0
126	20250407	175500	38618347	1550	1550	1550	1550	0
127	20250407	175400	38618347	1550	1550	1550	1550	0
128	20250407	175300	38618347	1550	1550	1550	1550	0
129	20250407	175200	38618347	1550	1550	1550	1550	0
130	20250407	175100	38618347	1550	1550	1550	1550	0
131	20250407	175000	38618347	1550	1550	1550	1550	0
132	20250407	174900	38618347	1550	1550	1550	1550	0
133	20250407	174800	38618347	1550	1550	1550	1550	0
134	20250407	174700	38618347	1550	1550	1550	1550	0
135	20250407	174600	38618347	1550	1550	1550	1550	0
136	20250407	174500	38618347	1550	1550	1550	1550	0
137	20250407	174400	38618347	1550	1550	1550	1550	0
138	20250407	174300	38618347	1550	1550	1550	1550	0
139	20250407	174200	38618347	1550	1550	1550	1550	0
140	20250407	174100	38618347	1550	1550	1550	1550	0
141	20250407	174000	38618347	1550	1550	1550	1550	0
142	20250407	173900	38618347	1550	1550	1550	1550	0
143	20250407	173800	38618347	1550	1550	1550	1550	0
144	20250407	173700	38618347	1550	1550	1550	1550	0
145	20250407	173600	38618347	1550	1550	1550	1550	0
146	20250407	173500	38618347	1550	1550	1550	1550	0
147	20250407	173400	38618347	1550	1550	1550	1550	0
148	20250407	173300	38618347	1550	1550	1550	1550	0
149	20250407	173200	38618347	1550	1550	1550	1550	0
150	20250407	173100	38618347	1550	1550	1550	1550	0
151	20250407	173000	38618347	1550	1550	1550	1550	0
152	20250407	172900	38618347	1550	1550	1550	1550	130
153	20250407	172800	38618347	1550	1550	1550	1550	0
154	20250407	172700	38618347	1550	1550	1550	1550	0
155	20250407	172600	38618347	1550	1550	1550	1550	0
156	20250407	172500	38618347	1550	1550	1550	1550	0
157	20250407	172400	38618347	1550	1550	1550	1550	0
158	20250407	172300	38618347	1550	1550	1550	1550	0
159	20250407	172200	38618347	1550	1550	1550	1550	0
160	20250407	172100	38618347	1550	1550	1550	1550	0
161	20250407	172000	38618347	1550	1550	1550	1550	0
162	20250407	171900	38618347	1550	1550	1550	1550	0
163	20250407	171800	38618347	1550	1550	1550	1550	0
164	20250407	171700	38618347	1550	1550	1550	1550	0
165	20250407	171600	38618347	1550	1550	1550	1550	0
166	20250407	171500	38618347	1550	1550	1550	1550	0
167	20250407	171400	38618347	1550	1550	1550	1550	0
168	20250407	171300	38618347	1550	1550	1550	1550	0
169	20250407	171200	38618347	1550	1550	1550	1550	0
170	20250407	171100	38618347	1550	1550	1550	1550	0
171	20250407	171000	38618347	1550	1550	1550	1550	0
172	20250407	170900	38618347	1550	1550	1550	1550	0
173	20250407	170800	38618347	1550	1550	1550	1550	0
174	20250407	170700	38618347	1550	1550	1550	1550	0
175	20250407	170600	38618347	1550	1550	1550	1550	0
176	20250407	170500	38618347	1550	1550	1550	1550	0
177	20250407	170400	38618347	1550	1550	1550	1550	0
178	20250407	170300	38618347	1550	1550	1550	1550	0
179	20250407	170200	38618347	1550	1550	1550	1550	0
180	20250407	170100	38618347	1550	1550	1550	1550	0
181	20250407	170000	38618347	1550	1550	1550	1550	0
182	20250407	165900	38618347	1550	1550	1550	1550	130
183	20250407	165800	38618347	1550	1550	1550	1550	0
184	20250407	165700	38618347	1550	1550	1550	1550	0
185	20250407	165600	38618347	1550	1550	1550	1550	0
186	20250407	165500	38618347	1550	1550	1550	1550	0
187	20250407	165400	38618347	1550	1550	1550	1550	0
188	20250407	165300	38618347	1550	1550	1550	1550	0
189	20250407	165200	38618347	1550	1550	1550	1550	0
190	20250407	165100	38618347	1550	1550	1550	1550	0
191	20250407	165000	38618347	1550	1550	1550	1550	0
192	20250407	164900	38618347	1550	1550	1550	1550	0
193	20250407	164800	38618347	1550	1550	1550	1550	0
194	20250407	164700	38618347	1550	1550	1550	1550	0
195	20250407	164600	38618347	1550	1550	1550	1550	0
196	20250407	164500	38618347	1550	1550	1550	1550	0
197	20250407	164400	38618347	1550	1550	1550	1550	0
198	20250407	164300	38618347	1550	1550	1550	1550	0
199	20250407	164200	38618347	1550	1550	1550	1550	0
200	20250407	164100	38618347	1550	1550	1550	1550	0
201	20250407	164000	38618347	1550	1550	1550	1550	0
202	20250407	163900	38618347	1550	1550	1550	1550	0
203	20250407	163800	38618347	1550	1550	1550	1550	0
204	20250407	163700	38618347	1550	1550	1550	1550	0
205	20250407	163600	38618347	1550	1550	1550	1550	0
206	20250407	163500	38618347	1550	1550	1550	1550	0
207	20250407	163400	38618347	1550	1550	1550	1550	0
208	20250407	163300	38618347	1550	1550	1550	1550	0
209	20250407	163200	38618347	1550	1550	1550	1550	0
210	20250407	163100	38618347	1550	1550	1550	1550	0
211	20250407	163000	38618347	1550	1550	1550	1550	0
212	20250407	162900	38618347	1550	1550	1550	1550	130
213	20250407	162800	38618347	1550	1550	1550	1550	0
214	20250407	162700	38618347	1550	1550	1550	1550	0
215	20250407	162600	38618347	1550	1550	1550	1550	0
216	20250407	162500	38618347	1550	1550	1550	1550	0
217	20250407	162400	38618347	1550	1550	1550	1550	0
218	20250407	162300	38618347	1550	1550	1550	1550	0
219	20250407	162200	38618347	1550	1550	1550	1550	0
220	20250407	162100	38618347	1550	1550	1550	1550	0
221	20250407	162000	38618347	1550	1550	1550	1550	0
222	20250407	161900	38618347	1550	1550	1550	1550	0
223	20250407	161800	38618347	1550	1550	1550	1550	0
224	20250407	161700	38618347	1550	1550	1550	1550	0
225	20250407	161600	38618347	1550	1550	1550	1550	0
226	20250407	161500	38618347	1550	1550	1550	1550	0
227	20250407	161400	38618347	1550	1550	1550	1550	0
228	20250407	161300	38618347	1550	1550	1550	1550	0
229	20250407	161200	38618347	1550	1550	1550	1550	0
230	20250407	161100	38618347	1550	1550	1550	1550	0
231	20250407	161000	38618347	1550	1550	1550	1550	0
232	20250407	160900	38618347	1550	1550	1550	1550	0
233	20250407	160800	38618347	1550	1550	1550	1550	0
234	20250407	160700	38618347	1550	1550	1550	1550	0
235	20250407	160600	38618347	1550	1550	1550	1550	0
236	20250407	160500	38618347	1550	1550	1550	1550	0
237	20250407	160400	38618347	1550	1550	1550	1550	0
238	20250407	160300	38618347	1550	1550	1550	1550	0
239	20250407	160200	38618347	1550	1550	1550	1550	0
240	20250407	160100	38618347	1550	1550	1550	1550	0
241	20250407	160000	38618347	1550	1550	1550	1550	0
242	20250407	155900	38618347	1550	1550	1550	1550	130
243	20250407	155800	38618347	1550	1550	1550	1550	0
244	20250407	155700	38618347	1550	1550	1550	1550	0
245	20250407	155600	38618347	1550	1550	1550	1550	0
246	20250407	155500	38618347	1550	1550	1550	1550	0
247	20250407	155400	38618347	1550	1550	1550	1550	0
248	20250407	155300	38618347	1550	1550	1550	1550	0
249	20250407	155200	38618347	1550	1550	1550	1550	0
250	20250407	155100	38618347	1550	1550	1550	1550	0
251	20250407	155000	38618347	1550	1550	1550	1550	0
252	20250407	154900	38618347	1550	1550	1550	1550	0
253	20250407	154800	38618347	1550	1550	1550	1550	0
254	20250407	154700	38618347	1550	1550	1550	1550	0
255	20250407	154600	38618347	1550	1550	1550	1550	0
256	20250407	154500	38618347	1550	1550	1550	1550	0
257	20250407	154400	38618347	1550	1550	1550	1550	0
258	20250407	154300	38618347	1550	1550	1550	1550	0
259	20250407	154200	38618347	1550	1550	1550	1550	0
260	20250407	154100	38618347	1550	1550	1550	1550	0
261	20250407	154000	38618347	1550	1550	1550	1550	0
262	20250407	153900	38618347	1550	1550	1550	1550	0
263	20250407	153800	38618347	1550	1550	1550	1550	0
264	20250407	153700	38618347	1550	1550	1550	1550	0
265	20250407	153600	38618347	1550	1550	1550	1550	0
266	20250407	153500	38618347	1550	1550	1550	1550	0
267	20250407	153400	38618347	1550	1550	1550	1550	0
268	20250407	153300	38618347	1550	1550	1550	1550	0
269	20250407	153200	38618347	1550	1550	1550	1550	0
270	20250407	153100	38618347	1550	1550	1550	1550	0
271	20250407	153000	38618347	1550	1550	1550	1550	130
272	20250407	152900	38416847	1550	1550	1550	1550	0
273	20250407	152800	38416847	1550	1550	1550	1550	0
274	20250407	152700	38416847	1550	1550	1550	1550	0
275	20250407	152600	38416847	1550	1550	1550	1550	0
276	20250407	152500	38416847	1550	1550	1550	1550	0
277	20250407	152400	38416847	1550	1550	1550	1550	0
278	20250407	152300	38416847	1550	1550	1550	1550	0
279	20250407	152200	38416847	1550	1550	1550	1550	0
280	20250407	152100	38416847	1550	1550	1550	1550	0
281	20250407	152000	38416847	1550	1550	1550	1550	0
282	20250407	151900	38416847	1550	1550	1550	1550	0
283	20250407	151800	38416847	1550	1550	1550	1550	0
284	20250407	151700	38416847	1550	1550	1550	1550	0
285	20250407	151600	38416847	1550	1550	1550	1550	0
286	20250407	151500	38416847	1550	1550	1550	1550	0
287	20250407	151400	38416847	1550	1550	1550	1550	0
288	20250407	151300	38416847	1550	1550	1550	1550	0
289	20250407	151200	38416847	1550	1550	1550	1550	0
290	20250407	151100	38416847	1550	1550	1550	1550	0
291	20250407	151000	38416847	1550	1550	1550	1550	0
292	20250407	150900	38416847	1550	1550	1550	1550	23
293	20250407	150800	38381197	1555	1555	1555	1555	0
294	20250407	150700	38381197	1555	1555	1555	1555	63
295	20250407	150600	38283232	1550	1550	1550	1550	45
296	20250407	150500	38213482	1555	1555	1555	1555	63
297	20250407	150400	38115517	1555	1555	1555	1555	128
298	20250407	150300	37916477	1557	1557	1557	1557	0
299	20250407	150200	37916477	1557	1557	1557	1557	0
300	20250407	150100	37916477	1557	1557	1557	1557	0
301	20250407	150000	37916477	1557	1557	1557	1557	0
302	20250407	145900	37916477	1557	1557	1557	1557	0
303	20250407	145800	37916477	1557	1557	1557	1557	0
304	20250407	145700	37916477	1557	1557	1557	1557	0
305	20250407	145600	37916477	1557	1557	1557	1557	0
306	20250407	145500	37916477	1557	1557	1557	1557	0
307	20250407	145400	37916477	1557	1557	1557	1557	0
308	20250407	145300	37916477	1557	1557	1557	1557	0
309	20250407	145200	37916477	1557	1557	1557	1557	0
310	20250407	145100	37916477	1557	1557	1557	1557	0
311	20250407	145000	37916477	1557	1557	1557	1557	0
312	20250407	144900	37916477	1557	1557	1557	1557	0
313	20250407	144800	37916477	1557	1557	1557	1557	0
314	20250407	144700	37916477	1557	1557	1557	1557	0
315	20250407	144600	37916477	1557	1557	1557	1557	0
316	20250407	144500	37916477	1557	1557	1557	1557	0
317	20250407	144400	37916477	1557	1557	1557	1557	0
318	20250407	144300	37916477	1557	1557	1557	1557	0
319	20250407	144200	37916477	1557	1557	1557	1557	0
320	20250407	144100	37916477	1557	1557	1557	1557	0
321	20250407	144000	37916477	1557	1557	1557	1557	0
322	20250407	143900	37916477	1557	1557	1557	1557	126
323	20250407	143800	37720295	1557	1557	1557	1557	0
324	20250407	143700	37720295	1557	1557	1557	1557	0
325	20250407	143600	37720295	1557	1557	1557	1557	0
326	20250407	143500	37720295	1557	1557	1557	1557	0
327	20250407	143400	37720295	1557	1557	1557	1557	0
328	20250407	143300	37720295	1557	1557	1557	1557	0
329	20250407	143200	37720295	1557	1557	1557	1557	0
330	20250407	143100	37720295	1557	1558	1558	1557	191
331	20250407	143000	37422844	1558	1558	1558	1558	0
332	20250407	142900	37422844	1558	1558	1558	1558	0
333	20250407	142800	37422844	1558	1558	1558	1558	0
334	20250407	142700	37422844	1558	1558	1558	1558	0
335	20250407	142600	37422844	1558	1558	1558	1558	0
336	20250407	142500	37422844	1558	1558	1558	1558	0
337	20250407	142400	37422844	1558	1558	1558	1558	0
338	20250407	142300	37422844	1558	1558	1558	1558	0
339	20250407	142200	37422844	1558	1558	1558	1558	0
340	20250407	142100	37422844	1558	1558	1558	1558	32
341	20250407	142000	37372988	1558	1558	1558	1558	0
342	20250407	141900	37372988	1558	1558	1558	1558	0
343	20250407	141800	37372988	1558	1558	1558	1558	0
344	20250407	141700	37372988	1558	1558	1558	1558	0
345	20250407	141600	37372988	1558	1558	1558	1558	0
346	20250407	141500	37372988	1558	1558	1558	1558	0
347	20250407	141400	37372988	1558	1558	1558	1558	0
348	20250407	141300	37372988	1558	1558	1558	1558	0
349	20250407	141200	37372988	1558	1558	1558	1558	0
350	20250407	141100	37372988	1558	1558	1558	1558	0
351	20250407	141000	37372988	1558	1558	1558	1558	0
352	20250407	140900	37372988	1558	1558	1558	1558	0
353	20250407	140800	37372988	1558	1558	1558	1558	0
354	20250407	140700	37372988	1558	1558	1558	1558	0
355	20250407	140600	37372988	1558	1558	1558	1558	0
356	20250407	140500	37372988	1558	1558	1558	1558	0
357	20250407	140400	37372988	1558	1558	1558	1558	0
358	20250407	140300	37372988	1558	1558	1558	1558	63
359	20250407	140200	37274834	1564	1564	1564	1564	0
360	20250407	140100	37274834	1564	1564	1564	1564	0
361	20250407	140000	37274834	1564	1564	1564	1564	0
362	20250407	135900	37274834	1564	1564	1564	1564	0
363	20250407	135800	37274834	1564	1564	1564	1564	0
364	20250407	135700	37274834	1564	1564	1564	1564	0
365	20250407	135600	37274834	1564	1564	1564	1564	0
366	20250407	135500	37274834	1564	1564	1564	1564	0
367	20250407	135400	37274834	1564	1564	1564	1564	0
368	20250407	135300	37274834	1564	1564	1564	1564	0
369	20250407	135200	37274834	1564	1564	1564	1564	0
370	20250407	135100	37274834	1564	1564	1564	1564	0
371	20250407	135000	37274834	1564	1564	1564	1564	0
372	20250407	134900	37274834	1564	1564	1564	1564	0
373	20250407	134800	37274834	1564	1564	1564	1564	0
374	20250407	134700	37274834	1564	1564	1564	1564	0
375	20250407	134600	37274834	1564	1564	1564	1564	1
376	20250407	134500	37273270	1523	1523	1523	1523	2300
377	20250407	134400	33770370	1510	1557	1557	1510	7428
378	20250407	134300	22383879	1566	1566	1566	1566	0
379	20250407	134200	22383879	1566	1566	1566	1566	0
380	20250407	134100	22383879	1566	1566	1566	1566	0
381	20250407	134000	22383879	1566	1566	1566	1566	1
382	20250407	133900	22382313	1557	1557	1557	1557	0
383	20250407	133800	22382313	1557	1557	1557	1557	0
384	20250407	133700	22382313	1557	1557	1557	1557	0
385	20250407	133600	22382313	1557	1557	1557	1557	0
386	20250407	133500	22382313	1557	1557	1557	1557	0
387	20250407	133400	22382313	1557	1557	1557	1557	0
388	20250407	133300	22382313	1557	1557	1557	1557	0
389	20250407	133200	22382313	1557	1557	1557	1557	0
390	20250407	133100	22382313	1557	1557	1557	1557	0
391	20250407	133000	22382313	1557	1557	1557	1557	0
392	20250407	132900	22382313	1557	1557	1557	1557	0
393	20250407	132800	22382313	1557	1557	1557	1557	0
394	20250407	132700	22382313	1557	1557	1557	1557	0
395	20250407	132600	22382313	1557	1557	1557	1557	0
396	20250407	132500	22382313	1557	1557	1557	1557	0
397	20250407	132400	22382313	1557	1557	1557	1557	0
398	20250407	132300	22382313	1557	1557	1557	1557	0
399	20250407	132200	22382313	1557	1557	1557	1557	0
400	20250407	132100	22382313	1557	1557	1557	1557	0
401	20250407	132000	22382313	1557	1557	1557	1557	0
402	20250407	131900	22382313	1557	1557	1557	1557	0
403	20250407	131800	22382313	1557	1559	1559	1557	165
404	20250407	131700	22125124	1560	1560	1560	1560	0
405	20250407	131600	22125124	1560	1560	1560	1560	0
406	20250407	131500	22125124	1560	1560	1560	1560	0
407	20250407	131400	22125124	1560	1560	1560	1560	0
408	20250407	131300	22125124	1560	1560	1560	1560	0
409	20250407	131200	22125124	1560	1560	1560	1560	0
410	20250407	131100	22125124	1560	1559	1560	1559	137
411	20250407	131000	21911434	1559	1559	1559	1559	0
412	20250407	130900	21911434	1559	1559	1559	1559	0
413	20250407	130800	21911434	1559	1559	1559	1559	2410
414	20250407	130700	18154244	1557	1557	1557	1557	0
415	20250407	130600	18154244	1557	1557	1557	1557	0
416	20250407	130500	18154244	1557	1556	1557	1556	342
417	20250407	130400	17622074	1550	1550	1550	1550	0
418	20250407	130300	17622074	1550	1550	1550	1550	0
419	20250407	130200	17622074	1550	1550	1550	1550	0
420	20250407	130100	17622074	1550	1550	1550	1550	0
421	20250407	130000	17622074	1550	1550	1550	1550	165
422	20250407	125900	17366324	1544	1544	1544	1544	0
423	20250407	125800	17366324	1544	1544	1544	1544	0
424	20250407	125700	17366324	1544	1544	1544	1544	0
425	20250407	125600	17366324	1544	1544	1544	1544	0
426	20250407	125500	17366324	1544	1544	1544	1544	0
427	20250407	125400	17366324	1544	1544	1544	1544	0
428	20250407	125300	17366324	1544	1544	1544	1544	0
429	20250407	125200	17366324	1544	1544	1544	1544	0
430	20250407	125100	17366324	1544	1544	1544	1544	0
431	20250407	125000	17366324	1544	1544	1544	1544	0
432	20250407	124900	17366324	1544	1544	1544	1544	0
433	20250407	124800	17366324	1544	1544	1544	1544	0
434	20250407	124700	17366324	1544	1544	1544	1544	0
435	20250407	124600	17366324	1544	1544	1544	1544	0
436	20250407	124500	17366324	1544	1544	1544	1544	0
437	20250407	124400	17366324	1544	1544	1544	1544	0
438	20250407	124300	17366324	1544	1544	1544	1544	0
439	20250407	124200	17366324	1544	1544	1544	1544	0
440	20250407	124100	17366324	1544	1544	1544	1544	0
441	20250407	124000	17366324	1544	1544	1544	1544	0
442	20250407	123900	17366324	1544	1544	1544	1544	0
443	20250407	123800	17366324	1544	1544	1544	1544	0
444	20250407	123700	17366324	1544	1544	1544	1544	0
445	20250407	123600	17366324	1544	1544	1544	1544	0
446	20250407	123500	17366324	1544	1544	1544	1544	0
447	20250407	123400	17366324	1544	1544	1544	1544	0
448	20250407	123300	17366324	1544	1544	1544	1544	0
449	20250407	123200	17366324	1544	1544	1544	1544	0
450	20250407	123100	17366324	1544	1544	1544	1544	0
451	20250407	123000	17366324	1544	1544	1544	1544	0
452	20250407	122900	17366324	1544	1544	1544	1544	0
453	20250407	122800	17366324	1544	1544	1544	1544	0
454	20250407	122700	17366324	1544	1544	1544	1544	0
455	20250407	122600	17366324	1544	1544	1544	1544	0
456	20250407	122500	17366324	1544	1544	1544	1544	0
457	20250407	122400	17366324	1544	1544	1544	1544	0
458	20250407	122300	17366324	1544	1544	1544	1544	0
459	20250407	122200	17366324	1544	1544	1544	1544	0
460	20250407	122100	17366324	1544	1544	1544	1544	0
461	20250407	122000	17366324	1544	1544	1544	1544	0
462	20250407	121900	17366324	1544	1544	1544	1544	0
463	20250407	121800	17366324	1544	1544	1544	1544	0
464	20250407	121700	17366324	1544	1544	1544	1544	0
465	20250407	121600	17366324	1544	1544	1544	1544	0
466	20250407	121500	17366324	1544	1544	1544	1544	0
467	20250407	121400	17366324	1544	1544	1544	1544	0
468	20250407	121300	17366324	1544	1544	1544	1544	0
469	20250407	121200	17366324	1544	1546	1546	1544	165
470	20250407	121100	17111426	1558	1558	1558	1558	0
471	20250407	121000	17111426	1558	1558	1558	1558	0
472	20250407	120900	17111426	1558	1558	1558	1558	0
473	20250407	120800	17111426	1558	1558	1558	1558	0
474	20250407	120700	17111426	1558	1558	1558	1558	0
475	20250407	120600	17111426	1558	1558	1558	1558	0
476	20250407	120500	17111426	1558	1558	1558	1558	0
477	20250407	120400	17111426	1558	1558	1558	1558	0
478	20250407	120300	17111426	1558	1558	1558	1558	0
479	20250407	120200	17111426	1558	1558	1558	1558	0
480	20250407	120100	17111426	1558	1558	1558	1558	0
481	20250407	120000	17111426	1558	1558	1558	1558	5
482	20250407	115900	17103636	1559	1559	1559	1559	0
483	20250407	115800	17103636	1559	1559	1559	1559	0
484	20250407	115700	17103636	1559	1559	1559	1559	0
485	20250407	115600	17103636	1559	1559	1559	1559	0
486	20250407	115500	17103636	1559	1559	1559	1559	0
487	20250407	115400	17103636	1559	1559	1559	1559	1410
488	20250407	115300	14905446	1560	1560	1560	1560	0
489	20250407	115200	14905446	1560	1560	1560	1560	0
490	20250407	115100	14905446	1560	1560	1560	1560	0
491	20250407	115000	14905446	1560	1560	1560	1560	0
492	20250407	114900	14905446	1560	1560	1560	1560	0
493	20250407	114800	14905446	1560	1560	1560	1560	0
494	20250407	114700	14905446	1560	1560	1560	1560	0
495	20250407	114600	14905446	1560	1560	1560	1560	0
496	20250407	114500	14905446	1560	1560	1560	1560	0
497	20250407	114400	14905446	1560	1560	1560	1560	0
498	20250407	114300	14905446	1560	1560	1560	1560	1
499	20250407	114200	14903886	1559	1559	1559	1559	0
500	20250407	114100	14903886	1559	1559	1559	1559	0
501	20250407	114000	14903886	1559	1559	1559	1559	0
502	20250407	113900	14903886	1559	1559	1559	1559	13
503	20250407	113800	14883619	1559	1559	1559	1559	101
504	20250407	113700	14726160	1559	1559	1559	1559	46
505	20250407	113600	14654446	1559	1559	1559	1559	192
506	20250407	113500	14355118	1559	1559	1559	1559	0
507	20250407	113400	14355118	1559	1559	1559	1559	0
508	20250407	113300	14355118	1559	1559	1559	1559	0
509	20250407	113200	14355118	1559	1559	1559	1559	18
510	20250407	113100	14327056	1559	1558	1559	1558	172
511	20250407	113000	14058936	1559	1559	1559	1559	0
512	20250407	112900	14058936	1559	1559	1559	1559	0
513	20250407	112800	14058936	1559	1559	1559	1559	0
514	20250407	112700	14058936	1559	1559	1559	1559	0
515	20250407	112600	14058936	1559	1559	1559	1559	0
516	20250407	112500	14058936	1559	1559	1559	1559	0
517	20250407	112400	14058936	1559	1559	1559	1559	0
518	20250407	112300	14058936	1559	1559	1559	1559	0
519	20250407	112200	14058936	1559	1559	1559	1559	1
520	20250407	112100	14057377	1544	1544	1544	1544	0
521	20250407	112000	14057377	1544	1544	1544	1544	0
522	20250407	111900	14057377	1544	1544	1544	1544	0
523	20250407	111800	14057377	1544	1551	1551	1544	165
524	20250407	111700	13802161	1550	1550	1550	1550	0
525	20250407	111600	13802161	1550	1550	1550	1550	0
526	20250407	111500	13802161	1550	1550	1550	1550	0
527	20250407	111400	13802161	1550	1550	1550	1550	0
528	20250407	111300	13802161	1550	1550	1550	1550	0
529	20250407	111200	13802161	1550	1550	1550	1550	0
530	20250407	111100	13802161	1550	1550	1550	1550	0
531	20250407	111000	13802161	1550	1550	1550	1550	0
532	20250407	110900	13802161	1550	1550	1550	1550	0
533	20250407	110800	13802161	1550	1550	1550	1550	0
534	20250407	110700	13802161	1550	1550	1550	1550	0
535	20250407	110600	13802161	1550	1550	1550	1550	0
536	20250407	110500	13802161	1550	1550	1550	1550	0
537	20250407	110400	13802161	1550	1550	1550	1550	0
538	20250407	110300	13802161	1550	1550	1550	1550	0
539	20250407	110200	13802161	1550	1550	1550	1550	0
540	20250407	110100	13802161	1550	1550	1550	1550	0
541	20250407	110000	13802161	1550	1583	1583	1550	166
542	20250407	105900	13544828	1558	1558	1558	1558	0
543	20250407	105800	13544828	1558	1553	1558	1553	77
544	20250407	105700	13425242	1545	1545	1545	1545	0
545	20250407	105600	13425242	1545	1545	1545	1545	0
546	20250407	105500	13425242	1545	1545	1545	1545	0
547	20250407	105400	13425242	1545	1545	1545	1545	0
548	20250407	105300	13425242	1545	1545	1545	1545	82
549	20250407	105200	13298552	1559	1559	1559	1559	0
550	20250407	105100	13298552	1559	1559	1559	1559	0
551	20250407	105000	13298552	1559	1559	1559	1559	0
552	20250407	104900	13298552	1559	1559	1559	1559	0
553	20250407	104800	13298552	1559	1559	1559	1559	7
554	20250407	104700	13287639	1540	1540	1540	1540	0
555	20250407	104600	13287639	1540	1540	1540	1540	0
556	20250407	104500	13287639	1540	1540	1540	1540	0
557	20250407	104400	13287639	1540	1540	1540	1540	0
558	20250407	104300	13287639	1540	1540	1540	1540	0
559	20250407	104200	13287639	1540	1540	1540	1540	0
560	20250407	104100	13287639	1540	1540	1540	1540	0
561	20250407	104000	13287639	1540	1540	1540	1540	0
562	20250407	103900	13287639	1540	1540	1540	1540	0
563	20250407	103800	13287639	1540	1540	1540	1540	0
564	20250407	103700	13287639	1540	1540	1540	1540	0
565	20250407	103600	13287639	1540	1540	1540	1540	0
566	20250407	103500	13287639	1540	1540	1540	1540	0
567	20250407	103400	13287639	1540	1540	1540	1540	0
568	20250407	103300	13287639	1540	1540	1540	1540	0
569	20250407	103200	13287639	1540	1540	1540	1540	0
570	20250407	103100	13287639	1540	1540	1540	1540	0
571	20250407	103000	13287639	1540	1540	1540	1540	0
572	20250407	102900	13287639	1540	1540	1540	1540	0
573	20250407	102800	13287639	1540	1540	1540	1540	165
574	20250407	102700	13033539	1581	1581	1581	1581	0
575	20250407	102600	13033539	1581	1581	1581	1581	0
576	20250407	102500	13033539	1581	1581	1581	1581	0
577	20250407	102400	13033539	1581	1581	1581	1581	0
578	20250407	102300	13033539	1581	1581	1581	1581	0
579	20250407	102200	13033539	1581	1581	1581	1581	0
580	20250407	102100	13033539	1581	1581	1581	1581	0
581	20250407	102000	13033539	1581	1581	1581	1581	0
582	20250407	101900	13033539	1581	1581	1581	1581	0
583	20250407	101800	13033539	1581	1581	1581	1581	0
584	20250407	101700	13033539	1581	1581	1581	1581	0
585	20250407	101600	13033539	1581	1581	1581	1581	0
586	20250407	101500	13033539	1581	1580	1581	1580	100
587	20250407	101400	12875461	1532	1532	1532	1532	0
588	20250407	101300	12875461	1532	1532	1532	1532	0
589	20250407	101200	12875461	1532	1532	1532	1532	0
590	20250407	101100	12875461	1532	1532	1532	1532	0
591	20250407	101000	12875461	1532	1533	1533	1532	165
592	20250407	100900	12622670	1585	1585	1585	1585	0
593	20250407	100800	12622670	1585	1585	1585	1585	0
594	20250407	100700	12622670	1585	1585	1585	1585	0
595	20250407	100600	12622670	1585	1585	1585	1585	0
596	20250407	100500	12622670	1585	1585	1585	1585	0
597	20250407	100400	12622670	1585	1585	1585	1585	0
598	20250407	100300	12622670	1585	1585	1585	1585	0
599	20250407	100200	12622670	1585	1585	1585	1585	0
600	20250407	100100	12622670	1585	1585	1585	1585	1
601	20250407	100000	12621085	1586	1586	1586	1586	0
602	20250407	095900	12621085	1586	1586	1586	1586	0
603	20250407	095800	12621085	1586	1586	1586	1586	0
604	20250407	095700	12621085	1586	1586	1586	1586	0
605	20250407	095600	12621085	1586	1586	1586	1586	1
606	20250407	095500	12619499	1527	1527	1527	1527	0
607	20250407	095400	12619499	1527	1527	1527	1527	0
608	20250407	095300	12619499	1527	1527	1527	1527	0
609	20250407	095200	12619499	1527	1531	1531	1527	165
610	20250407	095100	12367290	1587	1587	1587	1587	0
611	20250407	095000	12367290	1587	1587	1587	1587	0
612	20250407	094900	12367290	1587	1587	1587	1587	1
613	20250407	094800	12365703	1570	1570	1570	1570	1
614	20250407	094700	12364133	1533	1533	1533	1533	0
615	20250407	094600	12364133	1533	1533	1533	1533	0
616	20250407	094500	12364133	1533	1533	1533	1533	0
617	20250407	094400	12364133	1533	1533	1533	1533	0
618	20250407	094300	12364133	1533	1533	1533	1533	0
619	20250407	094200	12364133	1533	1533	1533	1533	2773
620	20250407	094100	8113124	1533	1533	1533	1533	0
621	20250407	094000	8113124	1533	1533	1533	1533	111
622	20250407	093900	7942961	1533	1530	1533	1526	4121
623	20250407	093800	1625698	1533	1533	1533	1533	0
624	20250407	093700	1625698	1533	1533	1533	1533	0
625	20250407	093600	1625698	1533	1533	1533	1533	19
626	20250407	093500	1596571	1533	1533	1533	1533	0
627	20250407	093400	1596571	1533	1530	1533	1530	182
628	20250407	093300	1318060	1533	1533	1533	1533	0
629	20250407	093200	1318060	1533	1533	1533	1533	0
630	20250407	093100	1318060	1533	1533	1533	1533	0
631	20250407	093000	1318060	1533	1533	1533	1533	0
632	20250407	092900	1318060	1533	1533	1533	1533	0
633	20250407	092800	1318060	1533	1533	1533	1533	0
634	20250407	092700	1318060	1533	1533	1533	1533	404
635	20250407	092600	698728	1531	1533	1533	1531	111
636	20250407	092500	528567	1569	1569	1569	1569	1
637	20250407	092400	526998	1531	1531	1531	1531	0
638	20250407	092300	526998	1531	1531	1531	1531	0
639	20250407	092200	526998	1531	1531	1531	1531	0
640	20250407	092100	526998	1531	1531	1531	1531	0
641	20250407	092000	526998	1531	1531	1531	1531	0
642	20250407	091900	526998	1531	1531	1531	1531	0
643	20250407	091800	526998	1531	1531	1531	1531	10
644	20250407	091700	511688	1530	1530	1530	1530	0
645	20250407	091600	511688	1530	1530	1530	1530	165
646	20250407	091500	259238	1571	1571	1571	1571	0
647	20250407	091400	259238	1571	1571	1571	1571	0
648	20250407	091300	259238	1571	1571	1571	1571	0
649	20250407	091200	259238	1571	1571	1571	1571	0
650	20250407	091100	259238	1571	1571	1571	1571	0
651	20250407	091000	259238	1571	1571	1571	1571	0
652	20250407	090900	259238	1571	1571	1571	1571	20
653	20250407	090800	227818	1571	1571	1571	1571	0
654	20250407	090700	227818	1571	1572	1572	1571	42
655	20250407	090600	161813	1571	1571	1571	1571	0
656	20250407	090500	161813	1571	1571	1571	1571	0
657	20250407	090400	161813	1571	1571	1571	1571	0
658	20250407	090300	161813	1571	1571	1571	1571	0
659	20250407	090200	161813	1571	1571	1571	1571	0
660	20250407	090100	161813	1571	1571	1571	1571	0
661	20250407	090000	161813	1571	1571	1571	1571	103