KissMeData/440290/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	211700	199445372	1898	1898	1898	1898	256
3	20250416	211600	199445372	1898	1898	1898	1898	0
4	20250416	211500	199445372	1898	1898	1898	1898	0
5	20250416	211400	199445372	1898	1898	1898	1898	0
6	20250416	211300	199445372	1898	1898	1898	1898	0
7	20250416	211200	199445372	1898	1898	1898	1898	0
8	20250416	211100	199445372	1898	1898	1898	1898	0
9	20250416	211000	199445372	1898	1898	1898	1898	0
10	20250416	210900	199445372	1898	1898	1898	1898	0
11	20250416	210800	199445372	1898	1898	1898	1898	0
12	20250416	210700	199445372	1898	1898	1898	1898	0
13	20250416	210600	199445372	1898	1898	1898	1898	0
14	20250416	210500	199445372	1898	1898	1898	1898	0
15	20250416	210400	199445372	1898	1898	1898	1898	0
16	20250416	210300	199445372	1898	1898	1898	1898	0
17	20250416	210200	199445372	1898	1898	1898	1898	0
18	20250416	210100	199445372	1898	1898	1898	1898	0
19	20250416	210000	199445372	1898	1898	1898	1898	0
20	20250416	205900	199445372	1898	1898	1898	1898	0
21	20250416	205800	199445372	1898	1898	1898	1898	0
22	20250416	205700	199445372	1898	1898	1898	1898	0
23	20250416	205600	199445372	1898	1898	1898	1898	0
24	20250416	205500	199445372	1898	1898	1898	1898	0
25	20250416	205400	199445372	1898	1898	1898	1898	0
26	20250416	205300	199445372	1898	1898	1898	1898	0
27	20250416	205200	199445372	1898	1898	1898	1898	0
28	20250416	205100	199445372	1898	1898	1898	1898	0
29	20250416	205000	199445372	1898	1898	1898	1898	0
30	20250416	204900	199445372	1898	1898	1898	1898	0
31	20250416	204800	199445372	1898	1898	1898	1898	0
32	20250416	204700	199445372	1898	1898	1898	1898	256
33	20250416	204600	199445372	1898	1898	1898	1898	0
34	20250416	204500	199445372	1898	1898	1898	1898	0
35	20250416	204400	199445372	1898	1898	1898	1898	0
36	20250416	204300	199445372	1898	1898	1898	1898	0
37	20250416	204200	199445372	1898	1898	1898	1898	0
38	20250416	204100	199445372	1898	1898	1898	1898	0
39	20250416	204000	199445372	1898	1898	1898	1898	0
40	20250416	203900	199445372	1898	1898	1898	1898	0
41	20250416	203800	199445372	1898	1898	1898	1898	0
42	20250416	203700	199445372	1898	1898	1898	1898	0
43	20250416	203600	199445372	1898	1898	1898	1898	0
44	20250416	203500	199445372	1898	1898	1898	1898	0
45	20250416	203400	199445372	1898	1898	1898	1898	0
46	20250416	203300	199445372	1898	1898	1898	1898	0
47	20250416	203200	199445372	1898	1898	1898	1898	0
48	20250416	203100	199445372	1898	1898	1898	1898	0
49	20250416	203000	199445372	1898	1898	1898	1898	0
50	20250416	202900	199445372	1898	1898	1898	1898	0
51	20250416	202800	199445372	1898	1898	1898	1898	0
52	20250416	202700	199445372	1898	1898	1898	1898	0
53	20250416	202600	199445372	1898	1898	1898	1898	0
54	20250416	202500	199445372	1898	1898	1898	1898	0
55	20250416	202400	199445372	1898	1898	1898	1898	0
56	20250416	202300	199445372	1898	1898	1898	1898	0
57	20250416	202200	199445372	1898	1898	1898	1898	0
58	20250416	202100	199445372	1898	1898	1898	1898	0
59	20250416	202000	199445372	1898	1898	1898	1898	0
60	20250416	201900	199445372	1898	1898	1898	1898	0
61	20250416	201800	199445372	1898	1898	1898	1898	0
62	20250416	201700	199445372	1898	1898	1898	1898	256
63	20250416	201600	199445372	1898	1898	1898	1898	0
64	20250416	201500	199445372	1898	1898	1898	1898	0
65	20250416	201400	199445372	1898	1898	1898	1898	0
66	20250416	201300	199445372	1898	1898	1898	1898	0
67	20250416	201200	199445372	1898	1898	1898	1898	0
68	20250416	201100	199445372	1898	1898	1898	1898	0
69	20250416	201000	199445372	1898	1898	1898	1898	0
70	20250416	200900	199445372	1898	1898	1898	1898	0
71	20250416	200800	199445372	1898	1898	1898	1898	0
72	20250416	200700	199445372	1898	1898	1898	1898	0
73	20250416	200600	199445372	1898	1898	1898	1898	0
74	20250416	200500	199445372	1898	1898	1898	1898	0
75	20250416	200400	199445372	1898	1898	1898	1898	0
76	20250416	200300	199445372	1898	1898	1898	1898	0
77	20250416	200200	199445372	1898	1898	1898	1898	0
78	20250416	200100	199445372	1898	1898	1898	1898	0
79	20250416	200000	199445372	1898	1898	1898	1898	0
80	20250416	195900	199445372	1898	1898	1898	1898	0
81	20250416	195800	199445372	1898	1898	1898	1898	0
82	20250416	195700	199445372	1898	1898	1898	1898	0
83	20250416	195600	199445372	1898	1898	1898	1898	0
84	20250416	195500	199445372	1898	1898	1898	1898	0
85	20250416	195400	199445372	1898	1898	1898	1898	0
86	20250416	195300	199445372	1898	1898	1898	1898	0
87	20250416	195200	199445372	1898	1898	1898	1898	0
88	20250416	195100	199445372	1898	1898	1898	1898	0
89	20250416	195000	199445372	1898	1898	1898	1898	0
90	20250416	194900	199445372	1898	1898	1898	1898	0
91	20250416	194800	199445372	1898	1898	1898	1898	0
92	20250416	194700	199445372	1898	1898	1898	1898	256
93	20250416	194600	199445372	1898	1898	1898	1898	0
94	20250416	194500	199445372	1898	1898	1898	1898	0
95	20250416	194400	199445372	1898	1898	1898	1898	0
96	20250416	194300	199445372	1898	1898	1898	1898	0
97	20250416	194200	199445372	1898	1898	1898	1898	0
98	20250416	194100	199445372	1898	1898	1898	1898	0
99	20250416	194000	199445372	1898	1898	1898	1898	0
100	20250416	193900	199445372	1898	1898	1898	1898	0
101	20250416	193800	199445372	1898	1898	1898	1898	0
102	20250416	193700	199445372	1898	1898	1898	1898	0
103	20250416	193600	199445372	1898	1898	1898	1898	0
104	20250416	193500	199445372	1898	1898	1898	1898	0
105	20250416	193400	199445372	1898	1898	1898	1898	0
106	20250416	193300	199445372	1898	1898	1898	1898	0
107	20250416	193200	199445372	1898	1898	1898	1898	0
108	20250416	193100	199445372	1898	1898	1898	1898	0
109	20250416	193000	199445372	1898	1898	1898	1898	0
110	20250416	192900	199445372	1898	1898	1898	1898	0
111	20250416	192800	199445372	1898	1898	1898	1898	0
112	20250416	192700	199445372	1898	1898	1898	1898	0
113	20250416	192600	199445372	1898	1898	1898	1898	0
114	20250416	192500	199445372	1898	1898	1898	1898	0
115	20250416	192400	199445372	1898	1898	1898	1898	0
116	20250416	192300	199445372	1898	1898	1898	1898	0
117	20250416	192200	199445372	1898	1898	1898	1898	0
118	20250416	192100	199445372	1898	1898	1898	1898	0
119	20250416	192000	199445372	1898	1898	1898	1898	0
120	20250416	191900	199445372	1898	1898	1898	1898	0
121	20250416	191800	199445372	1898	1898	1898	1898	0
122	20250416	191700	199445372	1898	1898	1898	1898	256
123	20250416	191600	199445372	1898	1898	1898	1898	0
124	20250416	191500	199445372	1898	1898	1898	1898	0
125	20250416	191400	199445372	1898	1898	1898	1898	0
126	20250416	191300	199445372	1898	1898	1898	1898	0
127	20250416	191200	199445372	1898	1898	1898	1898	0
128	20250416	191100	199445372	1898	1898	1898	1898	0
129	20250416	191000	199445372	1898	1898	1898	1898	0
130	20250416	190900	199445372	1898	1898	1898	1898	0
131	20250416	190800	199445372	1898	1898	1898	1898	0
132	20250416	190700	199445372	1898	1898	1898	1898	0
133	20250416	190600	199445372	1898	1898	1898	1898	0
134	20250416	190500	199445372	1898	1898	1898	1898	0
135	20250416	190400	199445372	1898	1898	1898	1898	0
136	20250416	190300	199445372	1898	1898	1898	1898	0
137	20250416	190200	199445372	1898	1898	1898	1898	0
138	20250416	190100	199445372	1898	1898	1898	1898	0
139	20250416	190000	199445372	1898	1898	1898	1898	0
140	20250416	185900	199445372	1898	1898	1898	1898	0
141	20250416	185800	199445372	1898	1898	1898	1898	0
142	20250416	185700	199445372	1898	1898	1898	1898	0
143	20250416	185600	199445372	1898	1898	1898	1898	0
144	20250416	185500	199445372	1898	1898	1898	1898	0
145	20250416	185400	199445372	1898	1898	1898	1898	0
146	20250416	185300	199445372	1898	1898	1898	1898	0
147	20250416	185200	199445372	1898	1898	1898	1898	0
148	20250416	185100	199445372	1898	1898	1898	1898	0
149	20250416	185000	199445372	1898	1898	1898	1898	0
150	20250416	184900	199445372	1898	1898	1898	1898	0
151	20250416	184800	199445372	1898	1898	1898	1898	0
152	20250416	184700	199445372	1898	1898	1898	1898	256
153	20250416	184600	199445372	1898	1898	1898	1898	0
154	20250416	184500	199445372	1898	1898	1898	1898	0
155	20250416	184400	199445372	1898	1898	1898	1898	0
156	20250416	184300	199445372	1898	1898	1898	1898	0
157	20250416	184200	199445372	1898	1898	1898	1898	0
158	20250416	184100	199445372	1898	1898	1898	1898	0
159	20250416	184000	199445372	1898	1898	1898	1898	0
160	20250416	183900	199445372	1898	1898	1898	1898	0
161	20250416	183800	199445372	1898	1898	1898	1898	0
162	20250416	183700	199445372	1898	1898	1898	1898	0
163	20250416	183600	199445372	1898	1898	1898	1898	0
164	20250416	183500	199445372	1898	1898	1898	1898	0
165	20250416	183400	199445372	1898	1898	1898	1898	0
166	20250416	183300	199445372	1898	1898	1898	1898	0
167	20250416	183200	199445372	1898	1898	1898	1898	0
168	20250416	183100	199445372	1898	1898	1898	1898	0
169	20250416	183000	199445372	1898	1898	1898	1898	0
170	20250416	182900	199445372	1898	1898	1898	1898	0
171	20250416	182800	199445372	1898	1898	1898	1898	0
172	20250416	182700	199445372	1898	1898	1898	1898	0
173	20250416	182600	199445372	1898	1898	1898	1898	0
174	20250416	182500	199445372	1898	1898	1898	1898	0
175	20250416	182400	199445372	1898	1898	1898	1898	0
176	20250416	182300	199445372	1898	1898	1898	1898	0
177	20250416	182200	199445372	1898	1898	1898	1898	0
178	20250416	182100	199445372	1898	1898	1898	1898	0
179	20250416	182000	199445372	1898	1898	1898	1898	0
180	20250416	181900	199445372	1898	1898	1898	1898	0
181	20250416	181800	199445372	1898	1898	1898	1898	0
182	20250416	181700	199445372	1898	1898	1898	1898	256
183	20250416	181600	199445372	1898	1898	1898	1898	0
184	20250416	181500	199445372	1898	1898	1898	1898	0
185	20250416	181400	199445372	1898	1898	1898	1898	0
186	20250416	181300	199445372	1898	1898	1898	1898	0
187	20250416	181200	199445372	1898	1898	1898	1898	0
188	20250416	181100	199445372	1898	1898	1898	1898	0
189	20250416	181000	199445372	1898	1898	1898	1898	0
190	20250416	180900	199445372	1898	1898	1898	1898	0
191	20250416	180800	199445372	1898	1898	1898	1898	0
192	20250416	180700	199445372	1898	1898	1898	1898	0
193	20250416	180600	199445372	1898	1898	1898	1898	0
194	20250416	180500	199445372	1898	1898	1898	1898	0
195	20250416	180400	199445372	1898	1898	1898	1898	0
196	20250416	180300	199445372	1898	1898	1898	1898	0
197	20250416	180200	199445372	1898	1898	1898	1898	0
198	20250416	180100	199445372	1898	1898	1898	1898	0
199	20250416	180000	199445372	1898	1898	1898	1898	0
200	20250416	175900	199445372	1898	1898	1898	1898	0
201	20250416	175800	199445372	1898	1898	1898	1898	0
202	20250416	175700	199445372	1898	1898	1898	1898	0
203	20250416	175600	199445372	1898	1898	1898	1898	0
204	20250416	175500	199445372	1898	1898	1898	1898	0
205	20250416	175400	199445372	1898	1898	1898	1898	0
206	20250416	175300	199445372	1898	1898	1898	1898	0
207	20250416	175200	199445372	1898	1898	1898	1898	0
208	20250416	175100	199445372	1898	1898	1898	1898	0
209	20250416	175000	199445372	1898	1898	1898	1898	0
210	20250416	174900	199445372	1898	1898	1898	1898	0
211	20250416	174800	199445372	1898	1898	1898	1898	0
212	20250416	174700	199445372	1898	1898	1898	1898	256
213	20250416	174600	199445372	1898	1898	1898	1898	0
214	20250416	174500	199445372	1898	1898	1898	1898	0
215	20250416	174400	199445372	1898	1898	1898	1898	0
216	20250416	174300	199445372	1898	1898	1898	1898	0
217	20250416	174200	199445372	1898	1898	1898	1898	0
218	20250416	174100	199445372	1898	1898	1898	1898	0
219	20250416	174000	199445372	1898	1898	1898	1898	0
220	20250416	173900	199445372	1898	1898	1898	1898	0
221	20250416	173800	199445372	1898	1898	1898	1898	0
222	20250416	173700	199445372	1898	1898	1898	1898	0
223	20250416	173600	199445372	1898	1898	1898	1898	0
224	20250416	173500	199445372	1898	1898	1898	1898	0
225	20250416	173400	199445372	1898	1898	1898	1898	0
226	20250416	173300	199445372	1898	1898	1898	1898	0
227	20250416	173200	199445372	1898	1898	1898	1898	0
228	20250416	173100	199445372	1898	1898	1898	1898	0
229	20250416	173000	199445372	1898	1898	1898	1898	0
230	20250416	172900	199445372	1898	1898	1898	1898	0
231	20250416	172800	199445372	1898	1898	1898	1898	0
232	20250416	172700	199445372	1898	1898	1898	1898	0
233	20250416	172600	199445372	1898	1898	1898	1898	0
234	20250416	172500	199445372	1898	1898	1898	1898	0
235	20250416	172400	199445372	1898	1898	1898	1898	0
236	20250416	172300	199445372	1898	1898	1898	1898	0
237	20250416	172200	199445372	1898	1898	1898	1898	0
238	20250416	172100	199445372	1898	1898	1898	1898	0
239	20250416	172000	199445372	1898	1898	1898	1898	0
240	20250416	171900	199445372	1898	1898	1898	1898	0
241	20250416	171800	199445372	1898	1898	1898	1898	0
242	20250416	171700	199445372	1898	1898	1898	1898	256
243	20250416	171600	199445372	1898	1898	1898	1898	0
244	20250416	171500	199445372	1898	1898	1898	1898	0
245	20250416	171400	199445372	1898	1898	1898	1898	0
246	20250416	171300	199445372	1898	1898	1898	1898	0
247	20250416	171200	199445372	1898	1898	1898	1898	0
248	20250416	171100	199445372	1898	1898	1898	1898	0
249	20250416	171000	199445372	1898	1898	1898	1898	0
250	20250416	170900	199445372	1898	1898	1898	1898	0
251	20250416	170800	199445372	1898	1898	1898	1898	0
252	20250416	170700	199445372	1898	1898	1898	1898	0
253	20250416	170600	199445372	1898	1898	1898	1898	0
254	20250416	170500	199445372	1898	1898	1898	1898	0
255	20250416	170400	199445372	1898	1898	1898	1898	0
256	20250416	170300	199445372	1898	1898	1898	1898	0
257	20250416	170200	199445372	1898	1898	1898	1898	0
258	20250416	170100	199445372	1898	1898	1898	1898	0
259	20250416	170000	199445372	1898	1898	1898	1898	0
260	20250416	165900	199445372	1898	1898	1898	1898	0
261	20250416	165800	199445372	1898	1898	1898	1898	0
262	20250416	165700	199445372	1898	1898	1898	1898	0
263	20250416	165600	199445372	1898	1898	1898	1898	0
264	20250416	165500	199445372	1898	1898	1898	1898	0
265	20250416	165400	199445372	1898	1898	1898	1898	0
266	20250416	165300	199445372	1898	1898	1898	1898	0
267	20250416	165200	199445372	1898	1898	1898	1898	0
268	20250416	165100	199445372	1898	1898	1898	1898	0
269	20250416	165000	199445372	1898	1898	1898	1898	0
270	20250416	164900	199445372	1898	1898	1898	1898	0
271	20250416	164800	199445372	1898	1898	1898	1898	0
272	20250416	164700	199445372	1898	1898	1898	1898	256
273	20250416	164600	199445372	1898	1898	1898	1898	0
274	20250416	164500	199445372	1898	1898	1898	1898	0
275	20250416	164400	199445372	1898	1898	1898	1898	0
276	20250416	164300	199445372	1898	1898	1898	1898	0
277	20250416	164200	199445372	1898	1898	1898	1898	0
278	20250416	164100	199445372	1898	1898	1898	1898	0
279	20250416	164000	199445372	1898	1898	1898	1898	0
280	20250416	163900	199445372	1898	1898	1898	1898	0
281	20250416	163800	199445372	1898	1898	1898	1898	0
282	20250416	163700	199445372	1898	1898	1898	1898	0
283	20250416	163600	199445372	1898	1898	1898	1898	0
284	20250416	163500	199445372	1898	1898	1898	1898	0
285	20250416	163400	199445372	1898	1898	1898	1898	0
286	20250416	163300	199445372	1898	1898	1898	1898	0
287	20250416	163200	199445372	1898	1898	1898	1898	0
288	20250416	163100	199445372	1898	1898	1898	1898	0
289	20250416	163000	199445372	1898	1898	1898	1898	0
290	20250416	162900	199445372	1898	1898	1898	1898	0
291	20250416	162800	199445372	1898	1898	1898	1898	0
292	20250416	162700	199445372	1898	1898	1898	1898	0
293	20250416	162600	199445372	1898	1898	1898	1898	0
294	20250416	162500	199445372	1898	1898	1898	1898	0
295	20250416	162400	199445372	1898	1898	1898	1898	0
296	20250416	162300	199445372	1898	1898	1898	1898	0
297	20250416	162200	199445372	1898	1898	1898	1898	0
298	20250416	162100	199445372	1898	1898	1898	1898	0
299	20250416	162000	199445372	1898	1898	1898	1898	0
300	20250416	161900	199445372	1898	1898	1898	1898	0
301	20250416	161800	199445372	1898	1898	1898	1898	0
302	20250416	161700	199445372	1898	1898	1898	1898	256
303	20250416	161600	199445372	1898	1898	1898	1898	0
304	20250416	161500	199445372	1898	1898	1898	1898	0
305	20250416	161400	199445372	1898	1898	1898	1898	0
306	20250416	161300	199445372	1898	1898	1898	1898	0
307	20250416	161200	199445372	1898	1898	1898	1898	0
308	20250416	161100	199445372	1898	1898	1898	1898	0
309	20250416	161000	199445372	1898	1898	1898	1898	0
310	20250416	160900	199445372	1898	1898	1898	1898	0
311	20250416	160800	199445372	1898	1898	1898	1898	0
312	20250416	160700	199445372	1898	1898	1898	1898	0
313	20250416	160600	199445372	1898	1898	1898	1898	0
314	20250416	160500	199445372	1898	1898	1898	1898	0
315	20250416	160400	199445372	1898	1898	1898	1898	0
316	20250416	160300	199445372	1898	1898	1898	1898	0
317	20250416	160200	199445372	1898	1898	1898	1898	0
318	20250416	160100	199445372	1898	1898	1898	1898	0
319	20250416	160000	199445372	1898	1898	1898	1898	0
320	20250416	155900	199445372	1898	1898	1898	1898	0
321	20250416	155800	199445372	1898	1898	1898	1898	0
322	20250416	155700	199445372	1898	1898	1898	1898	0
323	20250416	155600	199445372	1898	1898	1898	1898	0
324	20250416	155500	199445372	1898	1898	1898	1898	0
325	20250416	155400	199445372	1898	1898	1898	1898	0
326	20250416	155300	199445372	1898	1898	1898	1898	0
327	20250416	155200	199445372	1898	1898	1898	1898	0
328	20250416	155100	199445372	1898	1898	1898	1898	0
329	20250416	155000	199445372	1898	1898	1898	1898	0
330	20250416	154900	199445372	1898	1898	1898	1898	0
331	20250416	154800	199445372	1898	1898	1898	1898	0
332	20250416	154700	199445372	1898	1898	1898	1898	256
333	20250416	154600	199445372	1898	1898	1898	1898	0
334	20250416	154500	199445372	1898	1898	1898	1898	0
335	20250416	154400	199445372	1898	1898	1898	1898	0
336	20250416	154300	199445372	1898	1898	1898	1898	0
337	20250416	154200	199445372	1898	1898	1898	1898	0
338	20250416	154100	199445372	1898	1898	1898	1898	0
339	20250416	154000	199445372	1898	1898	1898	1898	0
340	20250416	153900	199445372	1898	1898	1898	1898	0
341	20250416	153800	199445372	1898	1898	1898	1898	0
342	20250416	153700	199445372	1898	1898	1898	1898	0
343	20250416	153600	199445372	1898	1898	1898	1898	0
344	20250416	153500	199445372	1898	1898	1898	1898	0
345	20250416	153400	199445372	1898	1898	1898	1898	0
346	20250416	153300	199445372	1898	1898	1898	1898	0
347	20250416	153200	199445372	1898	1898	1898	1898	0
348	20250416	153100	199445372	1898	1898	1898	1898	0
349	20250416	153000	199445372	1898	1898	1898	1898	256
350	20250416	152900	198959484	1897	1897	1897	1897	0
351	20250416	152800	198959484	1897	1897	1897	1897	0
352	20250416	152700	198959484	1897	1897	1897	1897	0
353	20250416	152600	198959484	1897	1897	1897	1897	0
354	20250416	152500	198959484	1897	1897	1897	1897	0
355	20250416	152400	198959484	1897	1897	1897	1897	0
356	20250416	152300	198959484	1897	1897	1897	1897	0
357	20250416	152200	198959484	1897	1897	1897	1897	0
358	20250416	152100	198959484	1897	1897	1897	1897	0
359	20250416	152000	198959484	1897	1897	1897	1897	0
360	20250416	151900	198959484	1897	1896	1897	1896	1000
361	20250416	151800	197062485	1896	1896	1896	1896	1000
362	20250416	151700	195166485	1885	1885	1885	1885	100
363	20250416	151600	194977985	1895	1895	1895	1895	0
364	20250416	151500	194977985	1895	1895	1895	1895	0
365	20250416	151400	194977985	1895	1895	1895	1895	0
366	20250416	151300	194977985	1895	1895	1895	1895	234
367	20250416	151200	194534555	1895	1895	1895	1895	822
368	20250416	151100	192976865	1895	1895	1895	1895	102
369	20250416	151000	192783575	1897	1897	1897	1897	0
370	20250416	150900	192783575	1897	1897	1897	1897	2
371	20250416	150800	192779781	1897	1897	1897	1897	0
372	20250416	150700	192779781	1897	1897	1897	1897	0
373	20250416	150600	192779781	1897	1897	1897	1897	0
374	20250416	150500	192779781	1897	1897	1897	1897	10
375	20250416	150400	192760811	1898	1898	1898	1898	0
376	20250416	150300	192760811	1898	1898	1898	1898	250
377	20250416	150200	192286311	1898	1898	1898	1898	3
378	20250416	150100	192280617	1898	1881	1898	1881	225
379	20250416	150000	191856882	1898	1898	1898	1898	0
380	20250416	145900	191856882	1898	1898	1898	1898	0
381	20250416	145800	191856882	1898	1898	1898	1898	0
382	20250416	145700	191856882	1898	1898	1898	1898	0
383	20250416	145600	191856882	1898	1898	1898	1898	1
384	20250416	145500	191854984	1879	1879	1879	1879	0
385	20250416	145400	191854984	1879	1896	1896	1879	600
386	20250416	145300	190727422	1896	1896	1896	1896	394
387	20250416	145200	189980398	1896	1897	1897	1896	109
388	20250416	145100	189773731	1896	1896	1896	1896	91
389	20250416	145000	189601195	1902	1902	1902	1902	0
390	20250416	144900	189601195	1902	1902	1902	1902	1
391	20250416	144800	189599293	1896	1896	1896	1896	605
392	20250416	144700	188452213	1896	1896	1896	1896	500
393	20250416	144600	187504213	1896	1894	1896	1894	412
394	20250416	144500	186723857	1894	1892	1894	1892	400
395	20250416	144400	185966637	1892	1892	1892	1892	0
396	20250416	144300	185966637	1892	1892	1892	1892	1
397	20250416	144200	185964745	1892	1891	1892	1891	805
398	20250416	144100	184441938	1891	1891	1891	1891	0
399	20250416	144000	184441938	1891	1888	1891	1888	836
400	20250416	143900	182862177	1888	1888	1888	1888	0
401	20250416	143800	182862177	1888	1888	1888	1888	0
402	20250416	143700	182862177	1888	1888	1888	1888	0
403	20250416	143600	182862177	1888	1879	1888	1879	2
404	20250416	143500	182858410	1879	1879	1879	1879	0
405	20250416	143400	182858410	1879	1879	1879	1879	0
406	20250416	143300	182858410	1879	1879	1879	1879	5
407	20250416	143200	182849015	1890	1890	1890	1890	0
408	20250416	143100	182849015	1890	1890	1890	1890	0
409	20250416	143000	182849015	1890	1890	1890	1890	0
410	20250416	142900	182849015	1890	1890	1890	1890	0
411	20250416	142800	182849015	1890	1890	1890	1890	0
412	20250416	142700	182849015	1890	1890	1890	1890	169
413	20250416	142600	182529605	1890	1890	1890	1890	0
414	20250416	142500	182529605	1890	1890	1890	1890	0
415	20250416	142400	182529605	1890	1890	1890	1890	3
416	20250416	142300	182523935	1890	1890	1890	1890	750
417	20250416	142200	181106435	1889	1886	1889	1886	800
418	20250416	142100	179595610	1883	1883	1883	1883	72
419	20250416	142000	179460034	1883	1882	1883	1882	40
420	20250416	141900	179384744	1882	1882	1882	1882	1
421	20250416	141800	179382862	1883	1883	1883	1883	0
422	20250416	141700	179382862	1883	1883	1883	1883	0
423	20250416	141600	179382862	1883	1883	1883	1883	0
424	20250416	141500	179382862	1883	1883	1883	1883	8
425	20250416	141400	179367798	1875	1875	1875	1875	500
426	20250416	141300	178430298	1874	1876	1876	1874	1000
427	20250416	141200	176555341	1876	1880	1880	1876	511
428	20250416	141100	175595529	1888	1888	1888	1888	200
429	20250416	141000	175217929	1890	1890	1890	1890	0
430	20250416	140900	175217929	1890	1890	1890	1890	0
431	20250416	140800	175217929	1890	1890	1890	1890	0
432	20250416	140700	175217929	1890	1890	1890	1890	0
433	20250416	140600	175217929	1890	1890	1890	1890	0
434	20250416	140500	175217929	1890	1890	1890	1890	0
435	20250416	140400	175217929	1890	1888	1890	1888	840
436	20250416	140300	173630433	1887	1883	1887	1883	2268
437	20250416	140200	169355529	1880	1880	1880	1880	0
438	20250416	140100	169355529	1880	1880	1880	1880	0
439	20250416	140000	169355529	1880	1880	1880	1880	0
440	20250416	135900	169355529	1880	1880	1880	1880	0
441	20250416	135800	169355529	1880	1880	1880	1880	0
442	20250416	135700	169355529	1880	1883	1883	1880	800
443	20250416	135600	167851428	1883	1883	1883	1883	0
444	20250416	135500	167851428	1883	1883	1883	1883	0
445	20250416	135400	167851428	1883	1883	1883	1883	0
446	20250416	135300	167851428	1883	1883	1883	1883	0
447	20250416	135200	167851428	1883	1883	1883	1883	0
448	20250416	135100	167851428	1883	1883	1883	1883	0
449	20250416	135000	167851428	1883	1884	1884	1883	200
450	20250416	134900	167474827	1883	1883	1883	1883	21
451	20250416	134800	167435284	1883	1885	1885	1883	9
452	20250416	134700	167418325	1888	1888	1888	1888	0
453	20250416	134600	167418325	1888	1888	1888	1888	17
454	20250416	134500	167386229	1888	1888	1888	1888	10
455	20250416	134400	167367349	1888	1888	1888	1888	0
456	20250416	134300	167367349	1888	1888	1888	1888	0
457	20250416	134200	167367349	1888	1888	1888	1888	0
458	20250416	134100	167367349	1888	1888	1888	1888	0
459	20250416	134000	167367349	1888	1888	1888	1888	1
460	20250416	133900	167365461	1882	1882	1882	1882	200
461	20250416	133800	166989061	1882	1882	1882	1882	800
462	20250416	133700	165483461	1882	1882	1882	1882	0
463	20250416	133600	165483461	1882	1882	1882	1882	0
464	20250416	133500	165483461	1882	1882	1882	1882	0
465	20250416	133400	165483461	1882	1882	1882	1882	0
466	20250416	133300	165483461	1882	1882	1885	1882	1816
467	20250416	133200	162065707	1882	1882	1882	1882	1
468	20250416	133100	162063825	1874	1875	1875	1874	500
469	20250416	133000	161126627	1881	1881	1881	1881	26
470	20250416	132900	161077721	1881	1881	1881	1881	1
471	20250416	132800	161075840	1874	1874	1874	1874	0
472	20250416	132700	161075840	1874	1874	1874	1874	0
473	20250416	132600	161075840	1874	1874	1874	1874	0
474	20250416	132500	161075840	1874	1874	1874	1874	0
475	20250416	132400	161075840	1874	1874	1874	1874	4
476	20250416	132300	161068344	1874	1875	1875	1874	496
477	20250416	132200	160138820	1874	1874	1874	1874	0
478	20250416	132100	160138820	1874	1874	1874	1874	0
479	20250416	132000	160138820	1874	1874	1874	1874	506
480	20250416	131900	159190576	1885	1885	1885	1885	1
481	20250416	131800	159188691	1875	1875	1875	1875	500
482	20250416	131700	158251191	1885	1885	1885	1885	0
483	20250416	131600	158251191	1885	1885	1885	1885	322
484	20250416	131500	157644221	1885	1885	1885	1885	100
485	20250416	131400	157455721	1885	1885	1885	1885	0
486	20250416	131300	157455721	1885	1885	1885	1885	0
487	20250416	131200	157455721	1885	1885	1885	1885	0
488	20250416	131100	157455721	1885	1883	1885	1883	87
489	20250416	131000	157291870	1883	1874	1883	1872	1321
490	20250416	130900	154816750	1872	1877	1877	1872	1682
491	20250416	130800	151665202	1884	1883	1884	1871	2270
492	20250416	130700	147399528	1883	1892	1892	1883	1000
493	20250416	130600	145511763	1891	1891	1891	1891	40
494	20250416	130500	145436123	1896	1896	1896	1896	3
495	20250416	130400	145430435	1897	1897	1897	1897	0
496	20250416	130300	145430435	1897	1897	1897	1897	0
497	20250416	130200	145430435	1897	1897	1897	1897	0
498	20250416	130100	145430435	1897	1897	1897	1897	0
499	20250416	130000	145430435	1897	1897	1897	1897	0
500	20250416	125900	145430435	1897	1897	1897	1897	0
501	20250416	125800	145430435	1897	1897	1897	1897	100
502	20250416	125700	145240735	1897	1897	1897	1897	0
503	20250416	125600	145240735	1897	1897	1897	1897	0
504	20250416	125500	145240735	1897	1897	1897	1897	6
505	20250416	125400	145229353	1897	1897	1897	1897	0
506	20250416	125300	145229353	1897	1897	1897	1897	0
507	20250416	125200	145229353	1897	1897	1897	1897	1
508	20250416	125100	145227456	1898	1898	1898	1898	0
509	20250416	125000	145227456	1898	1898	1898	1898	0
510	20250416	124900	145227456	1898	1898	1898	1898	1
511	20250416	124800	145225558	1890	1890	1890	1890	0
512	20250416	124700	145225558	1890	1890	1890	1890	0
513	20250416	124600	145225558	1890	1891	1891	1890	500
514	20250416	124500	144280543	1898	1898	1898	1898	0
515	20250416	124400	144280543	1898	1890	1898	1889	251
516	20250416	124300	143806082	1890	1890	1890	1890	31
517	20250416	124200	143747492	1891	1891	1891	1891	790
518	20250416	124100	142253602	1894	1894	1894	1894	0
519	20250416	124000	142253602	1894	1894	1894	1894	0
520	20250416	123900	142253602	1894	1894	1894	1894	20
521	20250416	123800	142215722	1895	1896	1896	1895	102
522	20250416	123700	142022431	1896	1896	1896	1896	499
523	20250416	123600	141076327	1898	1898	1898	1898	1
524	20250416	123500	141074429	1898	1899	1899	1898	51
525	20250416	123400	140977584	1901	1902	1902	1901	7
526	20250416	123300	140964271	1902	1902	1902	1902	0
527	20250416	123200	140964271	1902	1902	1902	1902	2
528	20250416	123100	140960467	1901	1901	1901	1901	5
529	20250416	123000	140950962	1901	1901	1901	1901	10
530	20250416	122900	140931952	1901	1901	1901	1901	60
531	20250416	122800	140817892	1902	1900	1902	1900	6
532	20250416	122700	140806490	1900	1900	1900	1900	0
533	20250416	122600	140806490	1900	1900	1900	1900	0
534	20250416	122500	140806490	1900	1900	1900	1900	96
535	20250416	122400	140624090	1902	1902	1902	1902	2
536	20250416	122300	140620286	1902	1902	1902	1902	15
537	20250416	122200	140591756	1900	1900	1900	1900	230
538	20250416	122100	140154756	1900	1899	1900	1899	833
539	20250416	122000	138572256	1900	1900	1900	1900	23
540	20250416	121900	138528556	1900	1900	1900	1900	0
541	20250416	121800	138528556	1900	1900	1900	1900	81
542	20250416	121700	138374656	1900	1900	1900	1900	88
543	20250416	121600	138207456	1900	1901	1901	1900	352
544	20250416	121500	137538629	1901	1901	1901	1901	3
545	20250416	121400	137532926	1902	1902	1902	1902	10
546	20250416	121300	137513906	1903	1903	1903	1903	0
547	20250416	121200	137513906	1903	1903	1903	1903	0
548	20250416	121100	137513906	1903	1903	1903	1903	0
549	20250416	121000	137513906	1903	1903	1903	1903	0
550	20250416	120900	137513906	1903	1903	1903	1903	2
551	20250416	120800	137510100	1903	1903	1903	1903	12
552	20250416	120700	137487264	1903	1903	1903	1903	6
553	20250416	120600	137475846	1896	1896	1896	1896	1
554	20250416	120500	137473950	1904	1904	1904	1904	0
555	20250416	120400	137473950	1904	1901	1904	1901	800
556	20250416	120300	135952325	1906	1903	1906	1903	1174
557	20250416	120200	133716358	1891	1891	1891	1891	0
558	20250416	120100	133716358	1891	1891	1891	1891	0
559	20250416	120000	133716358	1891	1892	1892	1891	100
560	20250416	115900	133527257	1903	1903	1903	1903	0
561	20250416	115800	133527257	1903	1903	1903	1903	0
562	20250416	115700	133527257	1903	1903	1903	1903	0
563	20250416	115600	133527257	1903	1903	1903	1903	0
564	20250416	115500	133527257	1903	1903	1903	1903	0
565	20250416	115400	133527257	1903	1903	1903	1903	1
566	20250416	115300	133525354	1903	1903	1903	1903	1
567	20250416	115200	133523451	1903	1903	1903	1903	0
568	20250416	115100	133523451	1903	1893	1903	1890	4200
569	20250416	115000	125582295	1903	1903	1903	1903	1
570	20250416	114900	125580392	1892	1904	1904	1892	220
571	20250416	114800	125163912	1904	1903	1904	1903	160
572	20250416	114700	124859307	1904	1904	1904	1904	0
573	20250416	114600	124859307	1904	1904	1904	1904	0
574	20250416	114500	124859307	1904	1904	1904	1904	0
575	20250416	114400	124859307	1904	1904	1904	1904	0
576	20250416	114300	124859307	1904	1904	1904	1904	0
577	20250416	114200	124859307	1904	1904	1904	1904	0
578	20250416	114100	124859307	1904	1904	1904	1904	0
579	20250416	114000	124859307	1904	1904	1904	1904	0
580	20250416	113900	124859307	1904	1904	1904	1904	0
581	20250416	113800	124859307	1904	1904	1904	1904	0
582	20250416	113700	124859307	1904	1904	1904	1904	0
583	20250416	113600	124859307	1904	1904	1904	1904	0
584	20250416	113500	124859307	1904	1904	1904	1904	1
585	20250416	113400	124857403	1890	1890	1890	1890	40
586	20250416	113300	124781803	1905	1905	1905	1905	20
587	20250416	113200	124743703	1905	1905	1905	1905	0
588	20250416	113100	124743703	1905	1905	1905	1905	0
589	20250416	113000	124743703	1905	1905	1905	1905	1
590	20250416	112900	124741798	1890	1890	1890	1890	0
591	20250416	112800	124741798	1890	1897	1897	1890	100
592	20250416	112700	124552763	1897	1891	1897	1891	100
593	20250416	112600	124363093	1891	1891	1891	1891	13
594	20250416	112500	124338510	1891	1891	1891	1891	82
595	20250416	112400	124183448	1890	1890	1890	1890	487
596	20250416	112300	123263018	1890	1890	1890	1890	0
597	20250416	112200	123263018	1890	1890	1890	1890	1
598	20250416	112100	123261128	1891	1891	1891	1891	0
599	20250416	112000	123261128	1891	1891	1891	1891	261
600	20250416	111900	122767577	1891	1891	1891	1891	1
601	20250416	111800	122765686	1891	1891	1891	1891	100
602	20250416	111700	122576586	1891	1891	1891	1891	0
603	20250416	111600	122576586	1891	1891	1891	1891	24
604	20250416	111500	122531202	1891	1891	1891	1891	2068
605	20250416	111400	118620614	1891	1895	1895	1891	1692
606	20250416	111300	115420031	1896	1897	1897	1896	504
607	20250416	111200	114464247	1905	1905	1905	1905	0
608	20250416	111100	114464247	1905	1905	1905	1905	0
609	20250416	111000	114464247	1905	1905	1905	1905	0
610	20250416	110900	114464247	1905	1905	1905	1905	1
611	20250416	110800	114462342	1906	1905	1906	1905	457
612	20250416	110700	113591656	1906	1906	1906	1906	0
613	20250416	110600	113591656	1906	1906	1906	1906	100
614	20250416	110500	113401056	1905	1905	1905	1905	200
615	20250416	110400	113020056	1906	1906	1906	1906	0
616	20250416	110300	113020056	1906	1906	1906	1906	0
617	20250416	110200	113020056	1906	1906	1906	1906	0
618	20250416	110100	113020056	1906	1906	1906	1906	10
619	20250416	110000	113000996	1905	1904	1905	1904	956
620	20250416	105900	111179912	1903	1903	1903	1903	75
621	20250416	105800	111037187	1903	1903	1903	1903	10
622	20250416	105700	111018157	1903	1903	1903	1903	1
623	20250416	105600	111016254	1903	1903	1903	1903	0
624	20250416	105500	111016254	1903	1903	1903	1903	1
625	20250416	105400	111014351	1904	1904	1904	1904	0
626	20250416	105300	111014351	1904	1904	1904	1904	0
627	20250416	105200	111014351	1904	1904	1904	1904	4
628	20250416	105100	111006735	1905	1905	1905	1905	0
629	20250416	105000	111006735	1905	1905	1905	1905	0
630	20250416	104900	111006735	1905	1905	1905	1905	0
631	20250416	104800	111006735	1905	1905	1905	1905	1000
632	20250416	104700	109101735	1905	1905	1905	1905	1000
633	20250416	104600	107196735	1905	1905	1905	1905	0
634	20250416	104500	107196735	1905	1905	1905	1905	0
635	20250416	104400	107196735	1905	1905	1905	1905	300
636	20250416	104300	106625235	1905	1905	1905	1905	1
637	20250416	104200	106623330	1895	1895	1895	1895	0
638	20250416	104100	106623330	1895	1896	1896	1895	220
639	20250416	104000	106206399	1905	1905	1905	1905	0
640	20250416	103900	106206399	1905	1905	1905	1905	0
641	20250416	103800	106206399	1905	1905	1905	1905	0
642	20250416	103700	106206399	1905	1905	1905	1905	0
643	20250416	103600	106206399	1905	1905	1905	1905	3
644	20250416	103500	106200684	1905	1905	1905	1905	278
645	20250416	103400	105671094	1905	1892	1905	1892	2
646	20250416	103300	105667297	1906	1906	1906	1906	0
647	20250416	103200	105667297	1906	1906	1906	1906	0
648	20250416	103100	105667297	1906	1906	1906	1906	0
649	20250416	103000	105667297	1906	1906	1906	1906	1
650	20250416	102900	105665391	1889	1889	1889	1889	0
651	20250416	102800	105665391	1889	1889	1889	1889	0
652	20250416	102700	105665391	1889	1889	1889	1889	542
653	20250416	102600	104641553	1912	1912	1912	1912	1
654	20250416	102500	104639641	1912	1911	1912	1911	101
655	20250416	102400	104446539	1912	1912	1912	1912	0
656	20250416	102300	104446539	1912	1891	1912	1888	634
657	20250416	102200	103245245	1891	1891	1891	1891	0
658	20250416	102100	103245245	1891	1914	1914	1891	31
659	20250416	102000	103185934	1914	1914	1914	1914	1
660	20250416	101900	103184020	1914	1914	1914	1914	246
661	20250416	101800	102713176	1914	1913	1915	1913	631
662	20250416	101700	101505462	1913	1913	1913	1913	0
663	20250416	101600	101505462	1913	1913	1913	1913	1
664	20250416	101500	101503549	1890	1891	1891	1890	60
665	20250416	101400	101390111	1916	1916	1916	1916	1
666	20250416	101300	101388195	1916	1916	1916	1916	0
667	20250416	101200	101388195	1916	1916	1916	1916	1567
668	20250416	101100	98385823	1915	1915	1915	1915	4206
669	20250416	101000	90331333	1915	1915	1916	1913	2424
670	20250416	100900	85689763	1914	1909	1914	1909	3991
671	20250416	100800	78060069	1908	1907	1908	1907	343
672	20250416	100700	77405913	1907	1905	1907	1905	112
673	20250416	100600	77192551	1905	1905	1905	1905	14
674	20250416	100500	77165881	1903	1901	1903	1901	501
675	20250416	100400	76212480	1900	1897	1900	1897	1283
676	20250416	100300	73776002	1897	1896	1897	1896	50
677	20250416	100200	73681193	1895	1895	1895	1895	0
678	20250416	100100	73681193	1895	1892	1895	1892	500
679	20250416	100000	72734219	1892	1890	1892	1879	153
680	20250416	095900	72446258	1891	1891	1891	1891	1
681	20250416	095800	72444367	1892	1892	1892	1892	0
682	20250416	095700	72444367	1892	1892	1892	1892	0
683	20250416	095600	72444367	1892	1892	1892	1892	5
684	20250416	095500	72434907	1892	1892	1892	1892	1
685	20250416	095400	72433015	1893	1893	1893	1893	1
686	20250416	095300	72431122	1894	1894	1894	1894	0
687	20250416	095200	72431122	1894	1894	1894	1894	0
688	20250416	095100	72431122	1894	1894	1894	1894	0
689	20250416	095000	72431122	1894	1894	1894	1894	0
690	20250416	094900	72431122	1894	1894	1894	1894	1
691	20250416	094800	72429228	1894	1894	1894	1894	11
692	20250416	094700	72408394	1894	1894	1894	1894	400
693	20250416	094600	71650794	1894	1894	1894	1894	4
694	20250416	094500	71643218	1884	1884	1884	1884	102
695	20250416	094400	71451050	1884	1872	1884	1872	2047
696	20250416	094300	67618562	1871	1875	1875	1871	103
697	20250416	094200	67425752	1875	1874	1875	1874	33
698	20250416	094100	67363900	1874	1874	1874	1874	1
699	20250416	094000	67362026	1871	1871	1871	1871	76
700	20250416	093900	67219830	1871	1875	1875	1871	71
701	20250416	093800	67086962	1872	1874	1874	1872	540
702	20250416	093700	66076016	1874	1874	1874	1874	1
703	20250416	093600	66074142	1875	1876	1876	1875	2035
704	20250416	093500	62258408	1876	1876	1876	1876	726
705	20250416	093400	60896432	1876	1876	1876	1876	2
706	20250416	093300	60892680	1876	1875	1876	1875	47
707	20250416	093200	60804553	1875	1876	1876	1875	1741
708	20250416	093100	57539908	1876	1876	1876	1876	0
709	20250416	093000	57539908	1876	1877	1877	1876	440
710	20250416	092900	56714038	1889	1877	1889	1877	5
711	20250416	092800	56704605	1890	1890	1890	1890	0
712	20250416	092700	56704605	1890	1890	1890	1890	1
713	20250416	092600	56702715	1896	1896	1896	1896	0
714	20250416	092500	56702715	1896	1896	1896	1896	0
715	20250416	092400	56702715	1896	1896	1896	1896	0
716	20250416	092300	56702715	1896	1896	1896	1896	0
717	20250416	092200	56702715	1896	1897	1897	1874	611
718	20250416	092100	55557020	1871	1897	1897	1871	1000
719	20250416	092000	53667698	1897	1900	1900	1897	356
720	20250416	091900	52991663	1905	1905	1905	1900	30
721	20250416	091800	52934563	1909	1905	1909	1905	9
722	20250416	091700	52917402	1910	1910	1910	1910	0
723	20250416	091600	52917402	1910	1910	1910	1910	1235
724	20250416	091500	50558552	1905	1905	1905	1905	91
725	20250416	091400	50385197	1905	1903	1905	1903	70
726	20250416	091300	50251861	1900	1905	1905	1900	2089
727	20250416	091200	46282429	1905	1905	1906	1905	1005
728	20250416	091100	44367804	1915	1907	1915	1905	1874
729	20250416	091000	40796316	1916	1910	1918	1910	7422
730	20250416	090900	26574790	1914	1914	1914	1914	1
731	20250416	090800	26572876	1915	1914	1915	1914	1002
732	20250416	090700	24655046	1915	1916	1917	1915	2028
733	20250416	090600	20769812	1916	1910	1917	1905	2216
734	20250416	090500	16526415	1905	1890	1905	1890	3620
735	20250416	090400	9649658	1892	1888	1892	1886	855
736	20250416	090300	8035782	1868	1868	1868	1868	0
737	20250416	090200	8035782	1868	1868	1871	1867	1422
738	20250416	090100	5377147	1890	1893	1894	1890	596
739	20250416	090000	4249601	1894	1865	1894	1865	2278