KissMeData/440290/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	211700	514885210	1852	1852	1852	1852	2839
3	20250411	211600	514885210	1852	1852	1852	1852	0
4	20250411	211500	514885210	1852	1852	1852	1852	0
5	20250411	211400	514885210	1852	1852	1852	1852	0
6	20250411	211300	514885210	1852	1852	1852	1852	0
7	20250411	211200	514885210	1852	1852	1852	1852	0
8	20250411	211100	514885210	1852	1852	1852	1852	0
9	20250411	211000	514885210	1852	1852	1852	1852	0
10	20250411	210900	514885210	1852	1852	1852	1852	0
11	20250411	210800	514885210	1852	1852	1852	1852	0
12	20250411	210700	514885210	1852	1852	1852	1852	0
13	20250411	210600	514885210	1852	1852	1852	1852	0
14	20250411	210500	514885210	1852	1852	1852	1852	0
15	20250411	210400	514885210	1852	1852	1852	1852	0
16	20250411	210300	514885210	1852	1852	1852	1852	0
17	20250411	210200	514885210	1852	1852	1852	1852	0
18	20250411	210100	514885210	1852	1852	1852	1852	0
19	20250411	210000	514885210	1852	1852	1852	1852	0
20	20250411	205900	514885210	1852	1852	1852	1852	0
21	20250411	205800	514885210	1852	1852	1852	1852	0
22	20250411	205700	514885210	1852	1852	1852	1852	0
23	20250411	205600	514885210	1852	1852	1852	1852	0
24	20250411	205500	514885210	1852	1852	1852	1852	0
25	20250411	205400	514885210	1852	1852	1852	1852	0
26	20250411	205300	514885210	1852	1852	1852	1852	0
27	20250411	205200	514885210	1852	1852	1852	1852	0
28	20250411	205100	514885210	1852	1852	1852	1852	0
29	20250411	205000	514885210	1852	1852	1852	1852	0
30	20250411	204900	514885210	1852	1852	1852	1852	0
31	20250411	204800	514885210	1852	1852	1852	1852	0
32	20250411	204700	514885210	1852	1852	1852	1852	2839
33	20250411	204600	514885210	1852	1852	1852	1852	0
34	20250411	204500	514885210	1852	1852	1852	1852	0
35	20250411	204400	514885210	1852	1852	1852	1852	0
36	20250411	204300	514885210	1852	1852	1852	1852	0
37	20250411	204200	514885210	1852	1852	1852	1852	0
38	20250411	204100	514885210	1852	1852	1852	1852	0
39	20250411	204000	514885210	1852	1852	1852	1852	0
40	20250411	203900	514885210	1852	1852	1852	1852	0
41	20250411	203800	514885210	1852	1852	1852	1852	0
42	20250411	203700	514885210	1852	1852	1852	1852	0
43	20250411	203600	514885210	1852	1852	1852	1852	0
44	20250411	203500	514885210	1852	1852	1852	1852	0
45	20250411	203400	514885210	1852	1852	1852	1852	0
46	20250411	203300	514885210	1852	1852	1852	1852	0
47	20250411	203200	514885210	1852	1852	1852	1852	0
48	20250411	203100	514885210	1852	1852	1852	1852	0
49	20250411	203000	514885210	1852	1852	1852	1852	0
50	20250411	202900	514885210	1852	1852	1852	1852	0
51	20250411	202800	514885210	1852	1852	1852	1852	0
52	20250411	202700	514885210	1852	1852	1852	1852	0
53	20250411	202600	514885210	1852	1852	1852	1852	0
54	20250411	202500	514885210	1852	1852	1852	1852	0
55	20250411	202400	514885210	1852	1852	1852	1852	0
56	20250411	202300	514885210	1852	1852	1852	1852	0
57	20250411	202200	514885210	1852	1852	1852	1852	0
58	20250411	202100	514885210	1852	1852	1852	1852	0
59	20250411	202000	514885210	1852	1852	1852	1852	0
60	20250411	201900	514885210	1852	1852	1852	1852	0
61	20250411	201800	514885210	1852	1852	1852	1852	0
62	20250411	201700	514885210	1852	1852	1852	1852	2839
63	20250411	201600	514885210	1852	1852	1852	1852	0
64	20250411	201500	514885210	1852	1852	1852	1852	0
65	20250411	201400	514885210	1852	1852	1852	1852	0
66	20250411	201300	514885210	1852	1852	1852	1852	0
67	20250411	201200	514885210	1852	1852	1852	1852	0
68	20250411	201100	514885210	1852	1852	1852	1852	0
69	20250411	201000	514885210	1852	1852	1852	1852	0
70	20250411	200900	514885210	1852	1852	1852	1852	0
71	20250411	200800	514885210	1852	1852	1852	1852	0
72	20250411	200700	514885210	1852	1852	1852	1852	0
73	20250411	200600	514885210	1852	1852	1852	1852	0
74	20250411	200500	514885210	1852	1852	1852	1852	0
75	20250411	200400	514885210	1852	1852	1852	1852	0
76	20250411	200300	514885210	1852	1852	1852	1852	0
77	20250411	200200	514885210	1852	1852	1852	1852	0
78	20250411	200100	514885210	1852	1852	1852	1852	0
79	20250411	200000	514885210	1852	1852	1852	1852	0
80	20250411	195900	514885210	1852	1852	1852	1852	0
81	20250411	195800	514885210	1852	1852	1852	1852	0
82	20250411	195700	514885210	1852	1852	1852	1852	0
83	20250411	195600	514885210	1852	1852	1852	1852	0
84	20250411	195500	514885210	1852	1852	1852	1852	0
85	20250411	195400	514885210	1852	1852	1852	1852	0
86	20250411	195300	514885210	1852	1852	1852	1852	0
87	20250411	195200	514885210	1852	1852	1852	1852	0
88	20250411	195100	514885210	1852	1852	1852	1852	0
89	20250411	195000	514885210	1852	1852	1852	1852	0
90	20250411	194900	514885210	1852	1852	1852	1852	0
91	20250411	194800	514885210	1852	1852	1852	1852	0
92	20250411	194700	514885210	1852	1852	1852	1852	2839
93	20250411	194600	514885210	1852	1852	1852	1852	0
94	20250411	194500	514885210	1852	1852	1852	1852	0
95	20250411	194400	514885210	1852	1852	1852	1852	0
96	20250411	194300	514885210	1852	1852	1852	1852	0
97	20250411	194200	514885210	1852	1852	1852	1852	0
98	20250411	194100	514885210	1852	1852	1852	1852	0
99	20250411	194000	514885210	1852	1852	1852	1852	0
100	20250411	193900	514885210	1852	1852	1852	1852	0
101	20250411	193800	514885210	1852	1852	1852	1852	0
102	20250411	193700	514885210	1852	1852	1852	1852	0
103	20250411	193600	514885210	1852	1852	1852	1852	0
104	20250411	193500	514885210	1852	1852	1852	1852	0
105	20250411	193400	514885210	1852	1852	1852	1852	0
106	20250411	193300	514885210	1852	1852	1852	1852	0
107	20250411	193200	514885210	1852	1852	1852	1852	0
108	20250411	193100	514885210	1852	1852	1852	1852	0
109	20250411	193000	514885210	1852	1852	1852	1852	0
110	20250411	192900	514885210	1852	1852	1852	1852	0
111	20250411	192800	514885210	1852	1852	1852	1852	0
112	20250411	192700	514885210	1852	1852	1852	1852	0
113	20250411	192600	514885210	1852	1852	1852	1852	0
114	20250411	192500	514885210	1852	1852	1852	1852	0
115	20250411	192400	514885210	1852	1852	1852	1852	0
116	20250411	192300	514885210	1852	1852	1852	1852	0
117	20250411	192200	514885210	1852	1852	1852	1852	0
118	20250411	192100	514885210	1852	1852	1852	1852	0
119	20250411	192000	514885210	1852	1852	1852	1852	0
120	20250411	191900	514885210	1852	1852	1852	1852	0
121	20250411	191800	514885210	1852	1852	1852	1852	0
122	20250411	191700	514885210	1852	1852	1852	1852	2839
123	20250411	191600	514885210	1852	1852	1852	1852	0
124	20250411	191500	514885210	1852	1852	1852	1852	0
125	20250411	191400	514885210	1852	1852	1852	1852	0
126	20250411	191300	514885210	1852	1852	1852	1852	0
127	20250411	191200	514885210	1852	1852	1852	1852	0
128	20250411	191100	514885210	1852	1852	1852	1852	0
129	20250411	191000	514885210	1852	1852	1852	1852	0
130	20250411	190900	514885210	1852	1852	1852	1852	0
131	20250411	190800	514885210	1852	1852	1852	1852	0
132	20250411	190700	514885210	1852	1852	1852	1852	0
133	20250411	190600	514885210	1852	1852	1852	1852	0
134	20250411	190500	514885210	1852	1852	1852	1852	0
135	20250411	190400	514885210	1852	1852	1852	1852	0
136	20250411	190300	514885210	1852	1852	1852	1852	0
137	20250411	190200	514885210	1852	1852	1852	1852	0
138	20250411	190100	514885210	1852	1852	1852	1852	0
139	20250411	190000	514885210	1852	1852	1852	1852	0
140	20250411	185900	514885210	1852	1852	1852	1852	0
141	20250411	185800	514885210	1852	1852	1852	1852	0
142	20250411	185700	514885210	1852	1852	1852	1852	0
143	20250411	185600	514885210	1852	1852	1852	1852	0
144	20250411	185500	514885210	1852	1852	1852	1852	0
145	20250411	185400	514885210	1852	1852	1852	1852	0
146	20250411	185300	514885210	1852	1852	1852	1852	0
147	20250411	185200	514885210	1852	1852	1852	1852	0
148	20250411	185100	514885210	1852	1852	1852	1852	0
149	20250411	185000	514885210	1852	1852	1852	1852	0
150	20250411	184900	514885210	1852	1852	1852	1852	0
151	20250411	184800	514885210	1852	1852	1852	1852	0
152	20250411	184700	514885210	1852	1852	1852	1852	2839
153	20250411	184600	514885210	1852	1852	1852	1852	0
154	20250411	184500	514885210	1852	1852	1852	1852	0
155	20250411	184400	514885210	1852	1852	1852	1852	0
156	20250411	184300	514885210	1852	1852	1852	1852	0
157	20250411	184200	514885210	1852	1852	1852	1852	0
158	20250411	184100	514885210	1852	1852	1852	1852	0
159	20250411	184000	514885210	1852	1852	1852	1852	0
160	20250411	183900	514885210	1852	1852	1852	1852	0
161	20250411	183800	514885210	1852	1852	1852	1852	0
162	20250411	183700	514885210	1852	1852	1852	1852	0
163	20250411	183600	514885210	1852	1852	1852	1852	0
164	20250411	183500	514885210	1852	1852	1852	1852	0
165	20250411	183400	514885210	1852	1852	1852	1852	0
166	20250411	183300	514885210	1852	1852	1852	1852	0
167	20250411	183200	514885210	1852	1852	1852	1852	0
168	20250411	183100	514885210	1852	1852	1852	1852	0
169	20250411	183000	514885210	1852	1852	1852	1852	0
170	20250411	182900	514885210	1852	1852	1852	1852	0
171	20250411	182800	514885210	1852	1852	1852	1852	0
172	20250411	182700	514885210	1852	1852	1852	1852	0
173	20250411	182600	514885210	1852	1852	1852	1852	0
174	20250411	182500	514885210	1852	1852	1852	1852	0
175	20250411	182400	514885210	1852	1852	1852	1852	0
176	20250411	182300	514885210	1852	1852	1852	1852	0
177	20250411	182200	514885210	1852	1852	1852	1852	0
178	20250411	182100	514885210	1852	1852	1852	1852	0
179	20250411	182000	514885210	1852	1852	1852	1852	0
180	20250411	181900	514885210	1852	1852	1852	1852	0
181	20250411	181800	514885210	1852	1852	1852	1852	0
182	20250411	181700	514885210	1852	1852	1852	1852	2839
183	20250411	181600	514885210	1852	1852	1852	1852	0
184	20250411	181500	514885210	1852	1852	1852	1852	0
185	20250411	181400	514885210	1852	1852	1852	1852	0
186	20250411	181300	514885210	1852	1852	1852	1852	0
187	20250411	181200	514885210	1852	1852	1852	1852	0
188	20250411	181100	514885210	1852	1852	1852	1852	0
189	20250411	181000	514885210	1852	1852	1852	1852	0
190	20250411	180900	514885210	1852	1852	1852	1852	0
191	20250411	180800	514885210	1852	1852	1852	1852	0
192	20250411	180700	514885210	1852	1852	1852	1852	0
193	20250411	180600	514885210	1852	1852	1852	1852	0
194	20250411	180500	514885210	1852	1852	1852	1852	0
195	20250411	180400	514885210	1852	1852	1852	1852	0
196	20250411	180300	514885210	1852	1852	1852	1852	0
197	20250411	180200	514885210	1852	1852	1852	1852	0
198	20250411	180100	514885210	1852	1852	1852	1852	0
199	20250411	180000	514885210	1852	1852	1852	1852	0
200	20250411	175900	514885210	1852	1852	1852	1852	0
201	20250411	175800	514885210	1852	1852	1852	1852	0
202	20250411	175700	514885210	1852	1852	1852	1852	0
203	20250411	175600	514885210	1852	1852	1852	1852	0
204	20250411	175500	514885210	1852	1852	1852	1852	0
205	20250411	175400	514885210	1852	1852	1852	1852	0
206	20250411	175300	514885210	1852	1852	1852	1852	0
207	20250411	175200	514885210	1852	1852	1852	1852	0
208	20250411	175100	514885210	1852	1852	1852	1852	0
209	20250411	175000	514885210	1852	1852	1852	1852	0
210	20250411	174900	514885210	1852	1852	1852	1852	0
211	20250411	174800	514885210	1852	1852	1852	1852	0
212	20250411	174700	514885210	1852	1852	1852	1852	2839
213	20250411	174600	514885210	1852	1852	1852	1852	0
214	20250411	174500	514885210	1852	1852	1852	1852	0
215	20250411	174400	514885210	1852	1852	1852	1852	0
216	20250411	174300	514885210	1852	1852	1852	1852	0
217	20250411	174200	514885210	1852	1852	1852	1852	0
218	20250411	174100	514885210	1852	1852	1852	1852	0
219	20250411	174000	514885210	1852	1852	1852	1852	0
220	20250411	173900	514885210	1852	1852	1852	1852	0
221	20250411	173800	514885210	1852	1852	1852	1852	0
222	20250411	173700	514885210	1852	1852	1852	1852	0
223	20250411	173600	514885210	1852	1852	1852	1852	0
224	20250411	173500	514885210	1852	1852	1852	1852	0
225	20250411	173400	514885210	1852	1852	1852	1852	0
226	20250411	173300	514885210	1852	1852	1852	1852	0
227	20250411	173200	514885210	1852	1852	1852	1852	0
228	20250411	173100	514885210	1852	1852	1852	1852	0
229	20250411	173000	514885210	1852	1852	1852	1852	0
230	20250411	172900	514885210	1852	1852	1852	1852	0
231	20250411	172800	514885210	1852	1852	1852	1852	0
232	20250411	172700	514885210	1852	1852	1852	1852	0
233	20250411	172600	514885210	1852	1852	1852	1852	0
234	20250411	172500	514885210	1852	1852	1852	1852	0
235	20250411	172400	514885210	1852	1852	1852	1852	0
236	20250411	172300	514885210	1852	1852	1852	1852	0
237	20250411	172200	514885210	1852	1852	1852	1852	0
238	20250411	172100	514885210	1852	1852	1852	1852	0
239	20250411	172000	514885210	1852	1852	1852	1852	0
240	20250411	171900	514885210	1852	1852	1852	1852	0
241	20250411	171800	514885210	1852	1852	1852	1852	0
242	20250411	171700	514885210	1852	1852	1852	1852	2839
243	20250411	171600	514885210	1852	1852	1852	1852	0
244	20250411	171500	514885210	1852	1852	1852	1852	0
245	20250411	171400	514885210	1852	1852	1852	1852	0
246	20250411	171300	514885210	1852	1852	1852	1852	0
247	20250411	171200	514885210	1852	1852	1852	1852	0
248	20250411	171100	514885210	1852	1852	1852	1852	0
249	20250411	171000	514885210	1852	1852	1852	1852	0
250	20250411	170900	514885210	1852	1852	1852	1852	0
251	20250411	170800	514885210	1852	1852	1852	1852	0
252	20250411	170700	514885210	1852	1852	1852	1852	0
253	20250411	170600	514885210	1852	1852	1852	1852	0
254	20250411	170500	514885210	1852	1852	1852	1852	0
255	20250411	170400	514885210	1852	1852	1852	1852	0
256	20250411	170300	514885210	1852	1852	1852	1852	0
257	20250411	170200	514885210	1852	1852	1852	1852	0
258	20250411	170100	514885210	1852	1852	1852	1852	0
259	20250411	170000	514885210	1852	1852	1852	1852	0
260	20250411	165900	514885210	1852	1852	1852	1852	0
261	20250411	165800	514885210	1852	1852	1852	1852	0
262	20250411	165700	514885210	1852	1852	1852	1852	0
263	20250411	165600	514885210	1852	1852	1852	1852	0
264	20250411	165500	514885210	1852	1852	1852	1852	0
265	20250411	165400	514885210	1852	1852	1852	1852	0
266	20250411	165300	514885210	1852	1852	1852	1852	0
267	20250411	165200	514885210	1852	1852	1852	1852	0
268	20250411	165100	514885210	1852	1852	1852	1852	0
269	20250411	165000	514885210	1852	1852	1852	1852	0
270	20250411	164900	514885210	1852	1852	1852	1852	0
271	20250411	164800	514885210	1852	1852	1852	1852	0
272	20250411	164700	514885210	1852	1852	1852	1852	2839
273	20250411	164600	514885210	1852	1852	1852	1852	0
274	20250411	164500	514885210	1852	1852	1852	1852	0
275	20250411	164400	514885210	1852	1852	1852	1852	0
276	20250411	164300	514885210	1852	1852	1852	1852	0
277	20250411	164200	514885210	1852	1852	1852	1852	0
278	20250411	164100	514885210	1852	1852	1852	1852	0
279	20250411	164000	514885210	1852	1852	1852	1852	0
280	20250411	163900	514885210	1852	1852	1852	1852	0
281	20250411	163800	514885210	1852	1852	1852	1852	0
282	20250411	163700	514885210	1852	1852	1852	1852	0
283	20250411	163600	514885210	1852	1852	1852	1852	0
284	20250411	163500	514885210	1852	1852	1852	1852	0
285	20250411	163400	514885210	1852	1852	1852	1852	0
286	20250411	163300	514885210	1852	1852	1852	1852	0
287	20250411	163200	514885210	1852	1852	1852	1852	0
288	20250411	163100	514885210	1852	1852	1852	1852	0
289	20250411	163000	514885210	1852	1852	1852	1852	0
290	20250411	162900	514885210	1852	1852	1852	1852	0
291	20250411	162800	514885210	1852	1852	1852	1852	0
292	20250411	162700	514885210	1852	1852	1852	1852	0
293	20250411	162600	514885210	1852	1852	1852	1852	0
294	20250411	162500	514885210	1852	1852	1852	1852	0
295	20250411	162400	514885210	1852	1852	1852	1852	0
296	20250411	162300	514885210	1852	1852	1852	1852	0
297	20250411	162200	514885210	1852	1852	1852	1852	0
298	20250411	162100	514885210	1852	1852	1852	1852	0
299	20250411	162000	514885210	1852	1852	1852	1852	0
300	20250411	161900	514885210	1852	1852	1852	1852	0
301	20250411	161800	514885210	1852	1852	1852	1852	0
302	20250411	161700	514885210	1852	1852	1852	1852	2839
303	20250411	161600	514885210	1852	1852	1852	1852	0
304	20250411	161500	514885210	1852	1852	1852	1852	0
305	20250411	161400	514885210	1852	1852	1852	1852	0
306	20250411	161300	514885210	1852	1852	1852	1852	0
307	20250411	161200	514885210	1852	1852	1852	1852	0
308	20250411	161100	514885210	1852	1852	1852	1852	0
309	20250411	161000	514885210	1852	1852	1852	1852	0
310	20250411	160900	514885210	1852	1852	1852	1852	0
311	20250411	160800	514885210	1852	1852	1852	1852	0
312	20250411	160700	514885210	1852	1852	1852	1852	0
313	20250411	160600	514885210	1852	1852	1852	1852	0
314	20250411	160500	514885210	1852	1852	1852	1852	0
315	20250411	160400	514885210	1852	1852	1852	1852	0
316	20250411	160300	514885210	1852	1852	1852	1852	0
317	20250411	160200	514885210	1852	1852	1852	1852	0
318	20250411	160100	514885210	1852	1852	1852	1852	0
319	20250411	160000	514885210	1852	1852	1852	1852	0
320	20250411	155900	514885210	1852	1852	1852	1852	0
321	20250411	155800	514885210	1852	1852	1852	1852	0
322	20250411	155700	514885210	1852	1852	1852	1852	0
323	20250411	155600	514885210	1852	1852	1852	1852	0
324	20250411	155500	514885210	1852	1852	1852	1852	0
325	20250411	155400	514885210	1852	1852	1852	1852	0
326	20250411	155300	514885210	1852	1852	1852	1852	0
327	20250411	155200	514885210	1852	1852	1852	1852	0
328	20250411	155100	514885210	1852	1852	1852	1852	0
329	20250411	155000	514885210	1852	1852	1852	1852	0
330	20250411	154900	514885210	1852	1852	1852	1852	0
331	20250411	154800	514885210	1852	1852	1852	1852	0
332	20250411	154700	514885210	1852	1852	1852	1852	2839
333	20250411	154600	514885210	1852	1852	1852	1852	0
334	20250411	154500	514885210	1852	1852	1852	1852	0
335	20250411	154400	514885210	1852	1852	1852	1852	0
336	20250411	154300	514885210	1852	1852	1852	1852	0
337	20250411	154200	514885210	1852	1852	1852	1852	0
338	20250411	154100	514885210	1852	1852	1852	1852	0
339	20250411	154000	514885210	1852	1852	1852	1852	0
340	20250411	153900	514885210	1852	1852	1852	1852	0
341	20250411	153800	514885210	1852	1852	1852	1852	0
342	20250411	153700	514885210	1852	1852	1852	1852	0
343	20250411	153600	514885210	1852	1852	1852	1852	0
344	20250411	153500	514885210	1852	1852	1852	1852	0
345	20250411	153400	514885210	1852	1852	1852	1852	0
346	20250411	153300	514885210	1852	1852	1852	1852	0
347	20250411	153200	514885210	1852	1852	1852	1852	0
348	20250411	153100	514885210	1852	1852	1852	1852	0
349	20250411	153000	514885210	1852	1852	1852	1852	2839
350	20250411	152900	509627382	1853	1853	1853	1853	0
351	20250411	152800	509627382	1853	1853	1853	1853	0
352	20250411	152700	509627382	1853	1853	1853	1853	0
353	20250411	152600	509627382	1853	1853	1853	1853	0
354	20250411	152500	509627382	1853	1853	1853	1853	0
355	20250411	152400	509627382	1853	1853	1853	1853	0
356	20250411	152300	509627382	1853	1853	1853	1853	0
357	20250411	152200	509627382	1853	1853	1853	1853	0
358	20250411	152100	509627382	1853	1853	1853	1853	0
359	20250411	152000	509627382	1853	1853	1853	1853	0
360	20250411	151900	509627382	1853	1859	1859	1853	1344
361	20250411	151800	507136938	1859	1859	1859	1859	2714
362	20250411	151700	502091612	1860	1860	1860	1860	4367
363	20250411	151600	493968992	1859	1859	1859	1859	496
364	20250411	151500	493046928	1854	1854	1854	1854	102
365	20250411	151400	492857820	1854	1854	1854	1854	50
366	20250411	151300	492765120	1854	1854	1854	1854	0
367	20250411	151200	492765120	1854	1856	1856	1854	530
368	20250411	151100	491782416	1859	1858	1859	1858	117
369	20250411	151000	491564982	1858	1856	1858	1856	123
370	20250411	150900	491336692	1856	1856	1856	1856	0
371	20250411	150800	491336692	1856	1856	1856	1856	206
372	20250411	150700	490954356	1857	1857	1857	1857	0
373	20250411	150600	490954356	1857	1857	1857	1857	220
374	20250411	150500	490545816	1858	1858	1858	1858	2
375	20250411	150400	490542100	1859	1859	1859	1859	0
376	20250411	150300	490542100	1859	1859	1859	1859	249
377	20250411	150200	490079209	1858	1858	1858	1858	26
378	20250411	150100	490030901	1858	1858	1858	1858	500
379	20250411	150000	489101901	1859	1859	1859	1859	113
380	20250411	145900	488891834	1859	1859	1859	1859	0
381	20250411	145800	488891834	1859	1859	1859	1859	0
382	20250411	145700	488891834	1859	1859	1859	1859	0
383	20250411	145600	488891834	1859	1859	1859	1859	17
384	20250411	145500	488860231	1859	1859	1859	1859	25
385	20250411	145400	488813756	1859	1859	1859	1859	52
386	20250411	145300	488717088	1859	1858	1859	1858	348
387	20250411	145200	488070256	1856	1856	1856	1856	0
388	20250411	145100	488070256	1856	1856	1856	1856	1
389	20250411	145000	488068400	1858	1858	1858	1858	0
390	20250411	144900	488068400	1858	1858	1858	1858	0
391	20250411	144800	488068400	1858	1859	1859	1858	658
392	20250411	144700	486845833	1859	1859	1859	1859	0
393	20250411	144600	486845833	1859	1859	1859	1859	6
394	20250411	144500	486834679	1858	1858	1858	1858	615
395	20250411	144400	485692009	1858	1858	1858	1858	1
396	20250411	144300	485690151	1856	1856	1856	1856	100
397	20250411	144200	485504551	1856	1856	1856	1856	0
398	20250411	144100	485504551	1856	1856	1856	1856	0
399	20250411	144000	485504551	1856	1856	1856	1856	0
400	20250411	143900	485504551	1856	1856	1856	1856	0
401	20250411	143800	485504551	1856	1856	1856	1856	10
402	20250411	143700	485485991	1856	1856	1856	1856	0
403	20250411	143600	485485991	1856	1858	1858	1856	201
404	20250411	143500	485112933	1858	1858	1858	1856	61
405	20250411	143400	484999713	1856	1856	1856	1856	1
406	20250411	143300	484997857	1858	1857	1858	1857	51
407	20250411	143200	484903149	1858	1858	1858	1858	94
408	20250411	143100	484728497	1858	1858	1858	1858	3
409	20250411	143000	484722923	1858	1858	1858	1858	0
410	20250411	142900	484722923	1858	1858	1858	1858	0
411	20250411	142800	484722923	1858	1858	1858	1858	0
412	20250411	142700	484722923	1858	1858	1858	1858	1
413	20250411	142600	484721065	1856	1856	1856	1856	100
414	20250411	142500	484535465	1858	1858	1858	1858	0
415	20250411	142400	484535465	1858	1858	1858	1858	0
416	20250411	142300	484535465	1858	1858	1858	1858	0
417	20250411	142200	484535465	1858	1858	1858	1858	0
418	20250411	142100	484535465	1858	1858	1858	1858	0
419	20250411	142000	484535465	1858	1858	1858	1858	0
420	20250411	141900	484535465	1858	1858	1858	1858	6
421	20250411	141800	484524317	1858	1858	1858	1858	0
422	20250411	141700	484524317	1858	1858	1858	1858	0
423	20250411	141600	484524317	1858	1858	1858	1858	1
424	20250411	141500	484522459	1856	1856	1856	1856	1193
425	20250411	141400	482308251	1858	1858	1858	1858	0
426	20250411	141300	482308251	1858	1857	1858	1857	2692
427	20250411	141200	477306615	1857	1857	1857	1857	0
428	20250411	141100	477306615	1857	1857	1857	1857	9
429	20250411	141000	477289902	1857	1857	1857	1857	0
430	20250411	140900	477289902	1857	1857	1857	1856	401
431	20250411	140800	476545518	1857	1857	1857	1857	51
432	20250411	140700	476450811	1858	1858	1858	1858	0
433	20250411	140600	476450811	1858	1858	1858	1858	0
434	20250411	140500	476450811	1858	1858	1858	1858	10
435	20250411	140400	476432231	1857	1857	1857	1857	0
436	20250411	140300	476432231	1857	1857	1857	1857	200
437	20250411	140200	476060831	1857	1858	1858	1857	1037
438	20250411	140100	474134916	1858	1859	1859	1858	257
439	20250411	140000	473657365	1860	1860	1860	1860	1240
440	20250411	135900	471350965	1860	1860	1860	1860	0
441	20250411	135800	471350965	1860	1860	1860	1860	0
442	20250411	135700	471350965	1860	1860	1860	1860	400
443	20250411	135600	470606965	1860	1860	1860	1860	0
444	20250411	135500	470606965	1860	1860	1860	1860	200
445	20250411	135400	470234965	1860	1860	1860	1860	1003
446	20250411	135300	468369385	1860	1860	1860	1860	2814
447	20250411	135200	463135345	1860	1859	1860	1859	5479
448	20250411	135100	452946859	1859	1859	1859	1859	0
449	20250411	135000	452946859	1859	1859	1859	1859	0
450	20250411	134900	452946859	1859	1859	1859	1859	0
451	20250411	134800	452946859	1859	1860	1860	1859	516
452	20250411	134700	451987172	1860	1860	1860	1859	159
453	20250411	134600	451691531	1860	1859	1860	1859	1610
454	20250411	134500	448697465	1859	1859	1859	1859	0
455	20250411	134400	448697465	1859	1859	1859	1859	0
456	20250411	134300	448697465	1859	1859	1859	1859	1
457	20250411	134200	448695606	1856	1856	1856	1856	0
458	20250411	134100	448695606	1856	1856	1856	1856	0
459	20250411	134000	448695606	1856	1856	1856	1856	0
460	20250411	133900	448695606	1856	1856	1856	1856	0
461	20250411	133800	448695606	1856	1856	1856	1856	1244
462	20250411	133700	446386742	1859	1859	1859	1859	0
463	20250411	133600	446386742	1859	1859	1859	1859	0
464	20250411	133500	446386742	1859	1859	1859	1859	0
465	20250411	133400	446386742	1859	1859	1859	1856	170
466	20250411	133300	446071216	1856	1858	1858	1856	335
467	20250411	133200	445449444	1860	1860	1860	1860	0
468	20250411	133100	445449444	1860	1860	1860	1860	1028
469	20250411	133000	443537364	1858	1858	1858	1858	53
470	20250411	132900	443438890	1859	1859	1859	1859	200
471	20250411	132800	443067090	1859	1859	1859	1859	143
472	20250411	132700	442801253	1860	1860	1860	1860	0
473	20250411	132600	442801253	1860	1860	1860	1860	553
474	20250411	132500	441772673	1860	1860	1860	1860	0
475	20250411	132400	441772673	1860	1858	1860	1858	169
476	20250411	132300	441458335	1860	1857	1860	1857	1602
477	20250411	132200	438482285	1856	1856	1856	1856	157
478	20250411	132100	438190893	1857	1857	1857	1857	0
479	20250411	132000	438190893	1857	1857	1857	1857	808
480	20250411	131900	436690437	1858	1860	1860	1858	62
481	20250411	131800	436575239	1860	1860	1860	1860	0
482	20250411	131700	436575239	1860	1860	1860	1860	1
483	20250411	131600	436573379	1859	1859	1859	1859	167
484	20250411	131500	436262926	1859	1860	1860	1859	539
485	20250411	131400	435260387	1860	1860	1860	1860	10
486	20250411	131300	435241787	1859	1860	1860	1859	1371
487	20250411	131200	432691728	1860	1860	1860	1860	21
488	20250411	131100	432652668	1860	1860	1860	1860	0
489	20250411	131000	432652668	1860	1859	1860	1859	162
490	20250411	130900	432351509	1859	1858	1859	1852	101
491	20250411	130800	432164389	1859	1859	1859	1859	0
492	20250411	130700	432164389	1859	1859	1859	1859	486
493	20250411	130600	431260915	1859	1859	1859	1859	111
494	20250411	130500	431054566	1859	1859	1859	1859	532
495	20250411	130400	430065578	1860	1859	1860	1859	710
496	20250411	130300	428745687	1852	1854	1859	1852	1054
497	20250411	130200	426787958	1854	1854	1854	1854	0
498	20250411	130100	426787958	1854	1854	1854	1854	142
499	20250411	130000	426524690	1854	1854	1854	1854	530
500	20250411	125900	425542070	1859	1859	1859	1859	0
501	20250411	125800	425542070	1859	1859	1859	1859	53
502	20250411	125700	425443543	1854	1858	1858	1854	365
503	20250411	125600	424765725	1859	1859	1859	1859	0
504	20250411	125500	424765725	1859	1859	1859	1859	0
505	20250411	125400	424765725	1859	1859	1859	1859	1
506	20250411	125300	424763866	1859	1859	1859	1859	0
507	20250411	125200	424763866	1859	1858	1859	1858	2101
508	20250411	125100	420859155	1858	1858	1858	1858	1
509	20250411	125000	420857297	1857	1857	1857	1857	0
510	20250411	124900	420857297	1857	1857	1857	1857	1
511	20250411	124800	420855440	1858	1858	1858	1858	0
512	20250411	124700	420855440	1858	1858	1858	1858	1
513	20250411	124600	420853582	1857	1857	1857	1857	100
514	20250411	124500	420667882	1857	1857	1857	1857	51
515	20250411	124400	420573175	1857	1855	1857	1855	1888
516	20250411	124300	417070877	1855	1853	1855	1853	891
517	20250411	124200	415419292	1852	1852	1852	1852	200
518	20250411	124100	415048892	1852	1852	1852	1852	0
519	20250411	124000	415048892	1852	1852	1852	1852	0
520	20250411	123900	415048892	1852	1852	1852	1852	0
521	20250411	123800	415048892	1852	1852	1852	1852	5
522	20250411	123700	415039632	1851	1852	1852	1851	673
523	20250411	123600	413793755	1853	1853	1853	1853	0
524	20250411	123500	413793755	1853	1853	1853	1853	30
525	20250411	123400	413738165	1855	1855	1855	1855	0
526	20250411	123300	413738165	1855	1855	1855	1855	0
527	20250411	123200	413738165	1855	1855	1855	1855	59
528	20250411	123100	413628720	1855	1855	1855	1855	0
529	20250411	123000	413628720	1855	1855	1855	1855	0
530	20250411	122900	413628720	1855	1855	1855	1855	0
531	20250411	122800	413628720	1855	1855	1855	1855	0
532	20250411	122700	413628720	1855	1855	1855	1855	0
533	20250411	122600	413628720	1855	1855	1855	1855	1
534	20250411	122500	413626865	1852	1852	1852	1852	0
535	20250411	122400	413626865	1852	1852	1852	1852	0
536	20250411	122300	413626865	1852	1852	1852	1852	0
537	20250411	122200	413626865	1852	1852	1852	1852	0
538	20250411	122100	413626865	1852	1852	1852	1852	0
539	20250411	122000	413626865	1852	1853	1853	1852	4
540	20250411	121900	413619454	1854	1854	1854	1854	500
541	20250411	121800	412692454	1853	1853	1853	1853	0
542	20250411	121700	412692454	1853	1853	1853	1853	0
543	20250411	121600	412692454	1853	1853	1853	1853	0
544	20250411	121500	412692454	1853	1853	1853	1853	0
545	20250411	121400	412692454	1853	1853	1853	1853	626
546	20250411	121300	411532476	1855	1855	1855	1855	1
547	20250411	121200	411530621	1855	1855	1855	1855	0
548	20250411	121100	411530621	1855	1855	1855	1855	0
549	20250411	121000	411530621	1855	1855	1855	1855	0
550	20250411	120900	411530621	1855	1857	1857	1855	736
551	20250411	120800	410164851	1857	1857	1857	1857	0
552	20250411	120700	410164851	1857	1857	1857	1857	654
553	20250411	120600	408950373	1857	1857	1857	1857	0
554	20250411	120500	408950373	1857	1857	1857	1857	0
555	20250411	120400	408950373	1857	1857	1857	1857	0
556	20250411	120300	408950373	1857	1857	1858	1857	487
557	20250411	120200	408045996	1857	1857	1857	1857	10
558	20250411	120100	408027426	1858	1858	1858	1858	0
559	20250411	120000	408027426	1858	1855	1858	1855	59
560	20250411	115900	407917954	1858	1858	1858	1858	293
561	20250411	115800	407373560	1858	1858	1858	1858	0
562	20250411	115700	407373560	1858	1858	1858	1858	1
563	20250411	115600	407371702	1858	1858	1858	1858	0
564	20250411	115500	407371702	1858	1858	1858	1858	297
565	20250411	115400	406819876	1858	1858	1858	1858	0
566	20250411	115300	406819876	1858	1858	1858	1858	0
567	20250411	115200	406819876	1858	1858	1858	1858	151
568	20250411	115100	406539318	1858	1858	1858	1858	0
569	20250411	115000	406539318	1858	1858	1858	1858	0
570	20250411	114900	406539318	1858	1858	1858	1858	1
571	20250411	114800	406537460	1858	1858	1858	1858	2
572	20250411	114700	406533744	1852	1855	1855	1852	755
573	20250411	114600	405135233	1855	1855	1855	1855	0
574	20250411	114500	405135233	1855	1855	1855	1855	0
575	20250411	114400	405135233	1855	1855	1855	1855	1
576	20250411	114300	405133378	1855	1855	1855	1855	10
577	20250411	114200	405114828	1855	1855	1855	1855	2
578	20250411	114100	405111118	1852	1853	1853	1852	2166
579	20250411	114000	401099401	1855	1855	1855	1855	10
580	20250411	113900	401080851	1858	1858	1858	1858	0
581	20250411	113800	401080851	1858	1858	1858	1858	0
582	20250411	113700	401080851	1858	1852	1858	1852	317
583	20250411	113600	400493761	1852	1850	1852	1850	2028
584	20250411	113500	396739461	1850	1852	1852	1850	302
585	20250411	113400	396180758	1853	1854	1854	1853	11
586	20250411	113300	396160365	1855	1858	1858	1855	3
587	20250411	113200	396154796	1857	1858	1858	1857	2
588	20250411	113100	396151081	1850	1850	1850	1850	332
589	20250411	113000	395536881	1848	1848	1848	1848	0
590	20250411	112900	395536881	1848	1848	1848	1848	0
591	20250411	112800	395536881	1848	1858	1858	1848	601
592	20250411	112700	394425601	1850	1850	1850	1850	1
593	20250411	112600	394423751	1850	1850	1850	1848	398
594	20250411	112500	393687925	1851	1852	1852	1851	263
595	20250411	112400	393201009	1853	1853	1853	1852	37
596	20250411	112300	393132463	1852	1852	1852	1852	42
597	20250411	112200	393054679	1852	1852	1852	1852	4
598	20250411	112100	393047271	1852	1851	1852	1851	11247
599	20250411	112000	372229073	1851	1851	1851	1851	18
600	20250411	111900	372195755	1850	1850	1850	1850	701
601	20250411	111800	370898905	1850	1850	1850	1850	0
602	20250411	111700	370898905	1850	1850	1850	1850	299
603	20250411	111600	370345755	1850	1850	1850	1849	2845
604	20250411	111500	365082521	1851	1853	1853	1851	2181
605	20250411	111400	361044934	1853	1853	1853	1853	11
606	20250411	111300	361024551	1854	1858	1858	1854	235
607	20250411	111200	360588789	1858	1856	1858	1856	525
608	20250411	111100	359614387	1856	1858	1858	1856	4
609	20250411	111000	359606959	1856	1857	1857	1856	1102
610	20250411	110900	357561547	1856	1856	1856	1856	1000
611	20250411	110800	355705547	1856	1856	1856	1856	98
612	20250411	110700	355523659	1856	1856	1856	1856	1
613	20250411	110600	355521803	1856	1859	1859	1856	3
614	20250411	110500	355516229	1858	1854	1858	1854	1087
615	20250411	110400	353498789	1855	1855	1855	1855	0
616	20250411	110300	353498789	1855	1853	1855	1853	101
617	20250411	110200	353311634	1855	1855	1855	1855	53
618	20250411	110100	353213319	1855	1856	1856	1855	41
619	20250411	110000	353137263	1856	1856	1856	1856	0
620	20250411	105900	353137263	1856	1856	1856	1856	31
621	20250411	105800	353079727	1856	1856	1856	1856	20
622	20250411	105700	353042607	1856	1856	1856	1856	1
623	20250411	105600	353040751	1856	1856	1856	1856	1
624	20250411	105500	353038895	1855	1855	1855	1855	0
625	20250411	105400	353038895	1855	1855	1855	1855	0
626	20250411	105300	353038895	1855	1855	1855	1855	20
627	20250411	105200	353001795	1857	1857	1857	1857	0
628	20250411	105100	353001795	1857	1857	1857	1857	0
629	20250411	105000	353001795	1857	1857	1857	1857	0
630	20250411	104900	353001795	1857	1857	1857	1857	1
631	20250411	104800	352999938	1850	1857	1857	1850	522
632	20250411	104700	352034216	1857	1857	1857	1857	1
633	20250411	104600	352032359	1858	1858	1858	1858	1
634	20250411	104500	352030501	1858	1858	1858	1858	2
635	20250411	104400	352026785	1858	1858	1858	1858	0
636	20250411	104300	352026785	1858	1858	1858	1858	100
637	20250411	104200	351840985	1858	1853	1858	1853	6
638	20250411	104100	351829862	1853	1853	1853	1853	500
639	20250411	104000	350903362	1858	1858	1858	1858	1
640	20250411	103900	350901504	1850	1850	1850	1850	238
641	20250411	103800	350461204	1859	1859	1859	1859	0
642	20250411	103700	350461204	1859	1850	1859	1850	3
643	20250411	103600	350455645	1850	1856	1856	1850	2717
644	20250411	103500	345426390	1856	1856	1856	1856	1
645	20250411	103400	345424534	1852	1859	1859	1852	96
646	20250411	103300	345246551	1859	1852	1859	1852	4
647	20250411	103200	345239136	1851	1852	1853	1851	236
648	20250411	103100	344802098	1852	1852	1852	1852	41
649	20250411	103000	344726166	1860	1860	1860	1860	0
650	20250411	102900	344726166	1860	1860	1860	1860	5
651	20250411	102800	344716866	1860	1860	1860	1860	1
652	20250411	102700	344715006	1860	1860	1860	1860	0
653	20250411	102600	344715006	1860	1857	1860	1851	722
654	20250411	102500	343377010	1858	1858	1858	1858	2051
655	20250411	102400	339566252	1857	1857	1857	1857	17
656	20250411	102300	339534683	1859	1859	1859	1859	0
657	20250411	102200	339534683	1859	1859	1859	1859	1
658	20250411	102100	339532824	1859	1859	1859	1859	1
659	20250411	102000	339530965	1850	1850	1850	1850	0
660	20250411	101900	339530965	1850	1850	1850	1850	0
661	20250411	101800	339530965	1850	1851	1851	1847	5101
662	20250411	101700	330094256	1852	1853	1853	1852	731
663	20250411	101600	328739826	1855	1853	1855	1853	109
664	20250411	101500	328537741	1851	1856	1856	1851	2393
665	20250411	101400	324101321	1859	1858	1859	1858	162
666	20250411	101300	323800263	1858	1857	1858	1856	148
667	20250411	101200	323525414	1858	1858	1858	1858	316
668	20250411	101100	322938286	1859	1859	1859	1858	212
669	20250411	101000	322544270	1872	1860	1873	1859	215
670	20250411	100900	322144429	1873	1873	1873	1873	1
671	20250411	100800	322142556	1877	1860	1877	1860	11
672	20250411	100700	322122079	1860	1860	1860	1860	0
673	20250411	100600	322122079	1860	1862	1864	1860	2142
674	20250411	100500	318135221	1862	1864	1864	1862	1459
675	20250411	100400	315418119	1864	1874	1880	1864	71
676	20250411	100300	315285356	1874	1864	1874	1863	2381
677	20250411	100200	310848885	1863	1863	1863	1863	1
678	20250411	100100	310847022	1871	1874	1874	1863	320
679	20250411	100000	310249877	1874	1871	1874	1871	24
680	20250411	095900	310204916	1871	1874	1874	1871	2
681	20250411	095800	310201171	1874	1874	1874	1874	213
682	20250411	095700	309802009	1881	1877	1881	1877	1331
683	20250411	095600	307298638	1877	1877	1877	1877	40
684	20250411	095500	307223558	1883	1877	1883	1877	847
685	20250411	095400	305632933	1877	1884	1885	1877	408
686	20250411	095300	304865689	1884	1884	1884	1884	1
687	20250411	095200	304863805	1887	1887	1887	1887	0
688	20250411	095100	304863805	1887	1887	1887	1887	1
689	20250411	095000	304861918	1875	1866	1888	1866	650
690	20250411	094900	303646031	1876	1888	1888	1875	1182
691	20250411	094800	301429715	1876	1879	1888	1876	1791
692	20250411	094700	298066370	1879	1889	1889	1879	25
693	20250411	094600	298019175	1889	1890	1890	1889	159
694	20250411	094500	297718673	1890	1890	1890	1877	311
695	20250411	094400	297134366	1890	1891	1891	1881	9
696	20250411	094300	297117361	1892	1886	1892	1886	1235
697	20250411	094200	294783755	1885	1881	1885	1881	89
698	20250411	094100	294616332	1880	1875	1880	1875	1224
699	20250411	094000	292319078	1877	1876	1881	1875	84
700	20250411	093900	292161559	1875	1860	1881	1860	1126
701	20250411	093800	290050318	1854	1880	1880	1854	1365
702	20250411	093700	287500947	1887	1880	1887	1875	5944
703	20250411	093600	276347212	1888	1888	1892	1888	2224
704	20250411	093500	272146362	1880	1879	1888	1876	1564
705	20250411	093400	269197881	1875	1885	1885	1875	2430
706	20250411	093300	264638871	1889	1893	1893	1887	2348
707	20250411	093200	260203494	1894	1872	1894	1870	6044
708	20250411	093100	248846611	1872	1888	1888	1872	1383
709	20250411	093000	246251085	1889	1887	1890	1887	1453
710	20250411	092900	243507200	1888	1877	1888	1876	1875
711	20250411	092800	239978065	1877	1873	1877	1873	198
712	20250411	092700	239606533	1873	1873	1877	1873	1149
713	20250411	092600	237452524	1873	1861	1873	1861	2530
714	20250411	092500	232718952	1860	1859	1860	1859	1965
715	20250411	092400	229065568	1850	1860	1860	1850	40
716	20250411	092300	228991542	1860	1860	1860	1860	100
717	20250411	092200	228805542	1860	1860	1860	1860	1
718	20250411	092100	228803682	1861	1846	1861	1846	1042
719	20250411	092000	226865320	1846	1847	1860	1845	1644
720	20250411	091900	223830506	1846	1861	1861	1846	2510
721	20250411	091800	219193086	1861	1857	1861	1848	2117
722	20250411	091700	215267544	1857	1861	1861	1857	415
723	20250411	091600	214496849	1861	1861	1861	1857	121
724	20250411	091500	214271831	1861	1857	1861	1845	1976
725	20250411	091400	210604611	1852	1848	1857	1845	1374
726	20250411	091300	208060233	1841	1846	1846	1840	1548
727	20250411	091200	205210790	1841	1868	1868	1841	8738
728	20250411	091100	188984147	1870	1868	1877	1868	384
729	20250411	091000	188265678	1863	1876	1891	1862	11121
730	20250411	090900	167516080	1877	1866	1878	1865	865
731	20250411	090800	165901384	1864	1894	1900	1860	7930
732	20250411	090700	151005238	1900	1874	1902	1873	29585
733	20250411	090600	95155089	1873	1847	1878	1847	19609
734	20250411	090500	58492209	1846	1837	1847	1837	2913
735	20250411	090400	53124990	1838	1834	1839	1834	7559
736	20250411	090300	39241416	1834	1835	1835	1825	4248
737	20250411	090200	31463643	1835	1829	1835	1820	1571
738	20250411	090100	28597825	1838	1815	1844	1815	5294
739	20250411	090000	18978788	1815	1788	1873	1788	10504