KissMeData/039420/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190700	105127240	2420	2420	2420	2420	12
3	20250407	190600	105127240	2420	2420	2420	2420	0
4	20250407	190500	105127240	2420	2420	2420	2420	0
5	20250407	190400	105127240	2420	2420	2420	2420	0
6	20250407	190300	105127240	2420	2420	2420	2420	0
7	20250407	190200	105127240	2420	2420	2420	2420	0
8	20250407	190100	105127240	2420	2420	2420	2420	0
9	20250407	190000	105127240	2420	2420	2420	2420	0
10	20250407	185900	105127240	2420	2420	2420	2420	0
11	20250407	185800	105127240	2420	2420	2420	2420	0
12	20250407	185700	105127240	2420	2420	2420	2420	0
13	20250407	185600	105127240	2420	2420	2420	2420	0
14	20250407	185500	105127240	2420	2420	2420	2420	0
15	20250407	185400	105127240	2420	2420	2420	2420	0
16	20250407	185300	105127240	2420	2420	2420	2420	0
17	20250407	185200	105127240	2420	2420	2420	2420	0
18	20250407	185100	105127240	2420	2420	2420	2420	0
19	20250407	185000	105127240	2420	2420	2420	2420	0
20	20250407	184900	105127240	2420	2420	2420	2420	0
21	20250407	184800	105127240	2420	2420	2420	2420	0
22	20250407	184700	105127240	2420	2420	2420	2420	0
23	20250407	184600	105127240	2420	2420	2420	2420	0
24	20250407	184500	105127240	2420	2420	2420	2420	0
25	20250407	184400	105127240	2420	2420	2420	2420	0
26	20250407	184300	105127240	2420	2420	2420	2420	0
27	20250407	184200	105127240	2420	2420	2420	2420	0
28	20250407	184100	105127240	2420	2420	2420	2420	0
29	20250407	184000	105127240	2420	2420	2420	2420	0
30	20250407	183900	105127240	2420	2420	2420	2420	0
31	20250407	183800	105127240	2420	2420	2420	2420	0
32	20250407	183700	105127240	2420	2420	2420	2420	12
33	20250407	183600	105127240	2420	2420	2420	2420	0
34	20250407	183500	105127240	2420	2420	2420	2420	0
35	20250407	183400	105127240	2420	2420	2420	2420	0
36	20250407	183300	105127240	2420	2420	2420	2420	0
37	20250407	183200	105127240	2420	2420	2420	2420	0
38	20250407	183100	105127240	2420	2420	2420	2420	0
39	20250407	183000	105127240	2420	2420	2420	2420	0
40	20250407	182900	105127240	2420	2420	2420	2420	0
41	20250407	182800	105127240	2420	2420	2420	2420	0
42	20250407	182700	105127240	2420	2420	2420	2420	0
43	20250407	182600	105127240	2420	2420	2420	2420	0
44	20250407	182500	105127240	2420	2420	2420	2420	0
45	20250407	182400	105127240	2420	2420	2420	2420	0
46	20250407	182300	105127240	2420	2420	2420	2420	0
47	20250407	182200	105127240	2420	2420	2420	2420	0
48	20250407	182100	105127240	2420	2420	2420	2420	0
49	20250407	182000	105127240	2420	2420	2420	2420	0
50	20250407	181900	105127240	2420	2420	2420	2420	0
51	20250407	181800	105127240	2420	2420	2420	2420	0
52	20250407	181700	105127240	2420	2420	2420	2420	0
53	20250407	181600	105127240	2420	2420	2420	2420	0
54	20250407	181500	105127240	2420	2420	2420	2420	0
55	20250407	181400	105127240	2420	2420	2420	2420	0
56	20250407	181300	105127240	2420	2420	2420	2420	0
57	20250407	181200	105127240	2420	2420	2420	2420	0
58	20250407	181100	105127240	2420	2420	2420	2420	0
59	20250407	181000	105127240	2420	2420	2420	2420	0
60	20250407	180900	105127240	2420	2420	2420	2420	0
61	20250407	180800	105127240	2420	2420	2420	2420	0
62	20250407	180700	105127240	2420	2420	2420	2420	12
63	20250407	180600	105127240	2420	2420	2420	2420	0
64	20250407	180500	105127240	2420	2420	2420	2420	0
65	20250407	180400	105127240	2420	2420	2420	2420	0
66	20250407	180300	105127240	2420	2420	2420	2420	0
67	20250407	180200	105127240	2420	2420	2420	2420	0
68	20250407	180100	105127240	2420	2420	2420	2420	0
69	20250407	180000	105127240	2420	2420	2420	2420	0
70	20250407	175900	105127240	2420	2420	2420	2420	0
71	20250407	175800	105127240	2420	2420	2420	2420	0
72	20250407	175700	105127240	2420	2420	2420	2420	0
73	20250407	175600	105127240	2420	2420	2420	2420	0
74	20250407	175500	105127240	2420	2420	2420	2420	0
75	20250407	175400	105127240	2420	2420	2420	2420	0
76	20250407	175300	105127240	2420	2420	2420	2420	0
77	20250407	175200	105127240	2420	2420	2420	2420	0
78	20250407	175100	105127240	2420	2420	2420	2420	0
79	20250407	175000	105127240	2420	2420	2420	2420	0
80	20250407	174900	105127240	2420	2420	2420	2420	0
81	20250407	174800	105127240	2420	2420	2420	2420	0
82	20250407	174700	105127240	2420	2420	2420	2420	0
83	20250407	174600	105127240	2420	2420	2420	2420	0
84	20250407	174500	105127240	2420	2420	2420	2420	0
85	20250407	174400	105127240	2420	2420	2420	2420	0
86	20250407	174300	105127240	2420	2420	2420	2420	0
87	20250407	174200	105127240	2420	2420	2420	2420	0
88	20250407	174100	105127240	2420	2420	2420	2420	0
89	20250407	174000	105127240	2420	2420	2420	2420	0
90	20250407	173900	105127240	2420	2420	2420	2420	0
91	20250407	173800	105127240	2420	2420	2420	2420	0
92	20250407	173700	105127240	2420	2420	2420	2420	12
93	20250407	173600	105127240	2420	2420	2420	2420	0
94	20250407	173500	105127240	2420	2420	2420	2420	0
95	20250407	173400	105127240	2420	2420	2420	2420	0
96	20250407	173300	105127240	2420	2420	2420	2420	0
97	20250407	173200	105127240	2420	2420	2420	2420	0
98	20250407	173100	105127240	2420	2420	2420	2420	0
99	20250407	173000	105127240	2420	2420	2420	2420	0
100	20250407	172900	105127240	2420	2420	2420	2420	0
101	20250407	172800	105127240	2420	2420	2420	2420	0
102	20250407	172700	105127240	2420	2420	2420	2420	0
103	20250407	172600	105127240	2420	2420	2420	2420	0
104	20250407	172500	105127240	2420	2420	2420	2420	0
105	20250407	172400	105127240	2420	2420	2420	2420	0
106	20250407	172300	105127240	2420	2420	2420	2420	0
107	20250407	172200	105127240	2420	2420	2420	2420	0
108	20250407	172100	105127240	2420	2420	2420	2420	0
109	20250407	172000	105127240	2420	2420	2420	2420	0
110	20250407	171900	105127240	2420	2420	2420	2420	0
111	20250407	171800	105127240	2420	2420	2420	2420	0
112	20250407	171700	105127240	2420	2420	2420	2420	0
113	20250407	171600	105127240	2420	2420	2420	2420	0
114	20250407	171500	105127240	2420	2420	2420	2420	0
115	20250407	171400	105127240	2420	2420	2420	2420	0
116	20250407	171300	105127240	2420	2420	2420	2420	0
117	20250407	171200	105127240	2420	2420	2420	2420	0
118	20250407	171100	105127240	2420	2420	2420	2420	0
119	20250407	171000	105127240	2420	2420	2420	2420	0
120	20250407	170900	105127240	2420	2420	2420	2420	0
121	20250407	170800	105127240	2420	2420	2420	2420	0
122	20250407	170700	105127240	2420	2420	2420	2420	12
123	20250407	170600	105127240	2420	2420	2420	2420	0
124	20250407	170500	105127240	2420	2420	2420	2420	0
125	20250407	170400	105127240	2420	2420	2420	2420	0
126	20250407	170300	105127240	2420	2420	2420	2420	0
127	20250407	170200	105127240	2420	2420	2420	2420	0
128	20250407	170100	105127240	2420	2420	2420	2420	0
129	20250407	170000	105127240	2420	2420	2420	2420	0
130	20250407	165900	105127240	2420	2420	2420	2420	0
131	20250407	165800	105127240	2420	2420	2420	2420	0
132	20250407	165700	105127240	2420	2420	2420	2420	0
133	20250407	165600	105127240	2420	2420	2420	2420	0
134	20250407	165500	105127240	2420	2420	2420	2420	0
135	20250407	165400	105127240	2420	2420	2420	2420	0
136	20250407	165300	105127240	2420	2420	2420	2420	0
137	20250407	165200	105127240	2420	2420	2420	2420	0
138	20250407	165100	105127240	2420	2420	2420	2420	0
139	20250407	165000	105127240	2420	2420	2420	2420	0
140	20250407	164900	105127240	2420	2420	2420	2420	0
141	20250407	164800	105127240	2420	2420	2420	2420	0
142	20250407	164700	105127240	2420	2420	2420	2420	0
143	20250407	164600	105127240	2420	2420	2420	2420	0
144	20250407	164500	105127240	2420	2420	2420	2420	0
145	20250407	164400	105127240	2420	2420	2420	2420	0
146	20250407	164300	105127240	2420	2420	2420	2420	0
147	20250407	164200	105127240	2420	2420	2420	2420	0
148	20250407	164100	105127240	2420	2420	2420	2420	0
149	20250407	164000	105127240	2420	2420	2420	2420	0
150	20250407	163900	105127240	2420	2420	2420	2420	0
151	20250407	163800	105127240	2420	2420	2420	2420	0
152	20250407	163700	105127240	2420	2420	2420	2420	12
153	20250407	163600	105127240	2420	2420	2420	2420	0
154	20250407	163500	105127240	2420	2420	2420	2420	0
155	20250407	163400	105127240	2420	2420	2420	2420	0
156	20250407	163300	105127240	2420	2420	2420	2420	0
157	20250407	163200	105127240	2420	2420	2420	2420	0
158	20250407	163100	105127240	2420	2420	2420	2420	0
159	20250407	163000	105127240	2420	2420	2420	2420	0
160	20250407	162900	105127240	2420	2420	2420	2420	0
161	20250407	162800	105127240	2420	2420	2420	2420	0
162	20250407	162700	105127240	2420	2420	2420	2420	0
163	20250407	162600	105127240	2420	2420	2420	2420	0
164	20250407	162500	105127240	2420	2420	2420	2420	0
165	20250407	162400	105127240	2420	2420	2420	2420	0
166	20250407	162300	105127240	2420	2420	2420	2420	0
167	20250407	162200	105127240	2420	2420	2420	2420	0
168	20250407	162100	105127240	2420	2420	2420	2420	0
169	20250407	162000	105127240	2420	2420	2420	2420	0
170	20250407	161900	105127240	2420	2420	2420	2420	0
171	20250407	161800	105127240	2420	2420	2420	2420	0
172	20250407	161700	105127240	2420	2420	2420	2420	0
173	20250407	161600	105127240	2420	2420	2420	2420	0
174	20250407	161500	105127240	2420	2420	2420	2420	0
175	20250407	161400	105127240	2420	2420	2420	2420	0
176	20250407	161300	105127240	2420	2420	2420	2420	0
177	20250407	161200	105127240	2420	2420	2420	2420	0
178	20250407	161100	105127240	2420	2420	2420	2420	0
179	20250407	161000	105127240	2420	2420	2420	2420	0
180	20250407	160900	105127240	2420	2420	2420	2420	0
181	20250407	160800	105127240	2420	2420	2420	2420	0
182	20250407	160700	105127240	2420	2420	2420	2420	12
183	20250407	160600	105127240	2420	2420	2420	2420	0
184	20250407	160500	105127240	2420	2420	2420	2420	0
185	20250407	160400	105127240	2420	2420	2420	2420	0
186	20250407	160300	105127240	2420	2420	2420	2420	0
187	20250407	160200	105127240	2420	2420	2420	2420	0
188	20250407	160100	105127240	2420	2420	2420	2420	0
189	20250407	160000	105127240	2420	2420	2420	2420	0
190	20250407	155900	105127240	2420	2420	2420	2420	0
191	20250407	155800	105127240	2420	2420	2420	2420	0
192	20250407	155700	105127240	2420	2420	2420	2420	0
193	20250407	155600	105127240	2420	2420	2420	2420	0
194	20250407	155500	105127240	2420	2420	2420	2420	0
195	20250407	155400	105127240	2420	2420	2420	2420	0
196	20250407	155300	105127240	2420	2420	2420	2420	0
197	20250407	155200	105127240	2420	2420	2420	2420	0
198	20250407	155100	105127240	2420	2420	2420	2420	0
199	20250407	155000	105127240	2420	2420	2420	2420	0
200	20250407	154900	105127240	2420	2420	2420	2420	0
201	20250407	154800	105127240	2420	2420	2420	2420	0
202	20250407	154700	105127240	2420	2420	2420	2420	0
203	20250407	154600	105127240	2420	2420	2420	2420	0
204	20250407	154500	105127240	2420	2420	2420	2420	0
205	20250407	154400	105127240	2420	2420	2420	2420	0
206	20250407	154300	105127240	2420	2420	2420	2420	0
207	20250407	154200	105127240	2420	2420	2420	2420	0
208	20250407	154100	105127240	2420	2420	2420	2420	0
209	20250407	154000	105127240	2420	2420	2420	2420	0
210	20250407	153900	105127240	2420	2420	2420	2420	0
211	20250407	153800	105127240	2420	2420	2420	2420	0
212	20250407	153700	105127240	2420	2420	2420	2420	12
213	20250407	153600	105127240	2420	2420	2420	2420	0
214	20250407	153500	105127240	2420	2420	2420	2420	0
215	20250407	153400	105127240	2420	2420	2420	2420	0
216	20250407	153300	105127240	2420	2420	2420	2420	0
217	20250407	153200	105127240	2420	2420	2420	2420	0
218	20250407	153100	105127240	2420	2420	2420	2420	0
219	20250407	153000	105127240	2420	2420	2420	2420	12
220	20250407	152900	105098200	2420	2420	2420	2420	0
221	20250407	152800	105098200	2420	2420	2420	2420	0
222	20250407	152700	105098200	2420	2420	2420	2420	0
223	20250407	152600	105098200	2420	2420	2420	2420	0
224	20250407	152500	105098200	2420	2420	2420	2420	0
225	20250407	152400	105098200	2420	2420	2420	2420	0
226	20250407	152300	105098200	2420	2420	2420	2420	0
227	20250407	152200	105098200	2420	2420	2420	2420	0
228	20250407	152100	105098200	2420	2420	2420	2420	0
229	20250407	152000	105098200	2420	2420	2420	2420	0
230	20250407	151900	105098200	2420	2420	2420	2420	0
231	20250407	151800	105098200	2420	2420	2420	2420	0
232	20250407	151700	105098200	2420	2420	2420	2420	0
233	20250407	151600	105098200	2420	2420	2420	2420	0
234	20250407	151500	105098200	2420	2420	2420	2420	0
235	20250407	151400	105098200	2420	2420	2420	2420	0
236	20250407	151300	105098200	2420	2420	2420	2420	0
237	20250407	151200	105098200	2420	2420	2420	2420	0
238	20250407	151100	105098200	2420	2420	2420	2420	16
239	20250407	151000	105059480	2420	2420	2420	2420	0
240	20250407	150900	105059480	2420	2420	2420	2420	0
241	20250407	150800	105059480	2420	2420	2420	2420	0
242	20250407	150700	105059480	2420	2420	2420	2420	0
243	20250407	150600	105059480	2420	2420	2420	2420	0
244	20250407	150500	105059480	2420	2420	2420	2420	0
245	20250407	150400	105059480	2420	2420	2420	2420	1
246	20250407	150300	105057060	2415	2415	2415	2415	0
247	20250407	150200	105057060	2415	2415	2415	2415	0
248	20250407	150100	105057060	2415	2415	2415	2415	2
249	20250407	150000	105052230	2415	2415	2415	2415	0
250	20250407	145900	105052230	2415	2415	2415	2415	0
251	20250407	145800	105052230	2415	2415	2415	2415	1
252	20250407	145700	105049815	2410	2410	2410	2410	0
253	20250407	145600	105049815	2410	2410	2410	2410	1
254	20250407	145500	105047405	2410	2410	2410	2410	0
255	20250407	145400	105047405	2410	2410	2410	2410	0
256	20250407	145300	105047405	2410	2410	2410	2410	0
257	20250407	145200	105047405	2410	2410	2410	2410	0
258	20250407	145100	105047405	2410	2410	2410	2410	0
259	20250407	145000	105047405	2410	2410	2410	2410	2110
260	20250407	144900	99962305	2420	2420	2420	2420	0
261	20250407	144800	99962305	2420	2420	2420	2420	0
262	20250407	144700	99962305	2420	2420	2420	2420	0
263	20250407	144600	99962305	2420	2420	2420	2420	0
264	20250407	144500	99962305	2420	2420	2420	2420	0
265	20250407	144400	99962305	2420	2420	2420	2420	0
266	20250407	144300	99962305	2420	2420	2420	2420	50
267	20250407	144200	99841305	2420	2420	2420	2420	0
268	20250407	144100	99841305	2420	2420	2420	2420	0
269	20250407	144000	99841305	2420	2420	2420	2420	0
270	20250407	143900	99841305	2420	2420	2420	2420	0
271	20250407	143800	99841305	2420	2420	2420	2420	0
272	20250407	143700	99841305	2420	2420	2420	2420	0
273	20250407	143600	99841305	2420	2420	2420	2420	0
274	20250407	143500	99841305	2420	2420	2420	2420	0
275	20250407	143400	99841305	2420	2420	2420	2420	0
276	20250407	143300	99841305	2420	2420	2420	2420	0
277	20250407	143200	99841305	2420	2420	2420	2420	2
278	20250407	143100	99836465	2420	2415	2420	2415	14
279	20250407	143000	99802595	2420	2420	2420	2420	0
280	20250407	142900	99802595	2420	2420	2420	2420	90
281	20250407	142800	99584795	2420	2420	2420	2420	0
282	20250407	142700	99584795	2420	2420	2420	2420	0
283	20250407	142600	99584795	2420	2420	2420	2420	0
284	20250407	142500	99584795	2420	2420	2420	2420	0
285	20250407	142400	99584795	2420	2420	2420	2420	0
286	20250407	142300	99584795	2420	2420	2420	2420	1
287	20250407	142200	99582375	2405	2405	2405	2405	0
288	20250407	142100	99582375	2405	2405	2405	2405	0
289	20250407	142000	99582375	2405	2405	2405	2405	0
290	20250407	141900	99582375	2405	2405	2405	2405	0
291	20250407	141800	99582375	2405	2405	2405	2405	0
292	20250407	141700	99582375	2405	2410	2410	2405	989
293	20250407	141600	97202250	2420	2420	2420	2420	0
294	20250407	141500	97202250	2420	2420	2420	2420	2
295	20250407	141400	97197410	2410	2410	2410	2410	0
296	20250407	141300	97197410	2410	2410	2410	2410	0
297	20250407	141200	97197410	2410	2410	2410	2410	0
298	20250407	141100	97197410	2410	2410	2410	2410	0
299	20250407	141000	97197410	2410	2410	2410	2410	500
300	20250407	140900	95992410	2415	2415	2415	2415	0
301	20250407	140800	95992410	2415	2415	2415	2415	0
302	20250407	140700	95992410	2415	2415	2415	2415	0
303	20250407	140600	95992410	2415	2415	2415	2415	0
304	20250407	140500	95992410	2415	2415	2415	2415	0
305	20250407	140400	95992410	2415	2415	2415	2415	0
306	20250407	140300	95992410	2415	2415	2415	2415	0
307	20250407	140200	95992410	2415	2415	2415	2415	0
308	20250407	140100	95992410	2415	2415	2415	2415	6
309	20250407	140000	95977920	2415	2415	2415	2415	0
310	20250407	135900	95977920	2415	2415	2415	2415	0
311	20250407	135800	95977920	2415	2415	2415	2415	0
312	20250407	135700	95977920	2415	2415	2415	2415	0
313	20250407	135600	95977920	2415	2415	2415	2415	0
314	20250407	135500	95977920	2415	2415	2415	2415	0
315	20250407	135400	95977920	2415	2415	2415	2415	1
316	20250407	135300	95975505	2415	2410	2415	2410	3
317	20250407	135200	95968265	2410	2410	2410	2410	0
318	20250407	135100	95968265	2410	2410	2410	2410	429
319	20250407	135000	94934375	2415	2415	2415	2415	0
320	20250407	134900	94934375	2415	2415	2415	2415	0
321	20250407	134800	94934375	2415	2415	2415	2415	0
322	20250407	134700	94934375	2415	2415	2415	2415	0
323	20250407	134600	94934375	2415	2415	2415	2415	0
324	20250407	134500	94934375	2415	2415	2415	2415	0
325	20250407	134400	94934375	2415	2415	2415	2415	0
326	20250407	134300	94934375	2415	2415	2415	2415	0
327	20250407	134200	94934375	2415	2415	2415	2415	0
328	20250407	134100	94934375	2415	2415	2415	2415	0
329	20250407	134000	94934375	2415	2415	2415	2415	0
330	20250407	133900	94934375	2415	2415	2415	2415	0
331	20250407	133800	94934375	2415	2415	2415	2415	0
332	20250407	133700	94934375	2415	2415	2415	2415	500
333	20250407	133600	93726875	2420	2420	2420	2420	0
334	20250407	133500	93726875	2420	2420	2420	2420	0
335	20250407	133400	93726875	2420	2420	2420	2420	2
336	20250407	133300	93722035	2415	2415	2415	2415	0
337	20250407	133200	93722035	2415	2415	2415	2415	0
338	20250407	133100	93722035	2415	2415	2415	2415	0
339	20250407	133000	93722035	2415	2420	2420	2415	537
340	20250407	132900	92422675	2420	2420	2420	2420	0
341	20250407	132800	92422675	2420	2420	2420	2420	0
342	20250407	132700	92422675	2420	2420	2420	2420	0
343	20250407	132600	92422675	2420	2420	2420	2420	0
344	20250407	132500	92422675	2420	2420	2420	2420	0
345	20250407	132400	92422675	2420	2420	2420	2420	0
346	20250407	132300	92422675	2420	2420	2420	2420	0
347	20250407	132200	92422675	2420	2420	2420	2420	0
348	20250407	132100	92422675	2420	2420	2420	2420	0
349	20250407	132000	92422675	2420	2420	2420	2420	0
350	20250407	131900	92422675	2420	2420	2420	2420	0
351	20250407	131800	92422675	2420	2420	2420	2420	0
352	20250407	131700	92422675	2420	2420	2420	2420	0
353	20250407	131600	92422675	2420	2420	2420	2420	0
354	20250407	131500	92422675	2420	2420	2420	2420	0
355	20250407	131400	92422675	2420	2420	2420	2420	0
356	20250407	131300	92422675	2420	2420	2420	2420	0
357	20250407	131200	92422675	2420	2420	2420	2420	0
358	20250407	131100	92422675	2420	2420	2420	2420	5
359	20250407	131000	92410575	2420	2420	2420	2420	3
360	20250407	130900	92403315	2415	2415	2415	2415	0
361	20250407	130800	92403315	2415	2415	2415	2415	0
362	20250407	130700	92403315	2415	2415	2415	2415	0
363	20250407	130600	92403315	2415	2415	2415	2415	0
364	20250407	130500	92403315	2415	2415	2415	2415	0
365	20250407	130400	92403315	2415	2415	2415	2415	0
366	20250407	130300	92403315	2415	2415	2415	2415	0
367	20250407	130200	92403315	2415	2415	2415	2415	0
368	20250407	130100	92403315	2415	2415	2415	2415	0
369	20250407	130000	92403315	2415	2415	2415	2415	0
370	20250407	125900	92403315	2415	2415	2415	2415	0
371	20250407	125800	92403315	2415	2415	2415	2415	190
372	20250407	125700	91944465	2415	2415	2415	2415	0
373	20250407	125600	91944465	2415	2415	2415	2415	0
374	20250407	125500	91944465	2415	2415	2415	2415	0
375	20250407	125400	91944465	2415	2415	2415	2415	10
376	20250407	125300	91920315	2410	2410	2410	2410	0
377	20250407	125200	91920315	2410	2410	2410	2410	0
378	20250407	125100	91920315	2410	2410	2410	2410	271
379	20250407	125000	91267205	2415	2415	2415	2415	0
380	20250407	124900	91267205	2415	2415	2415	2415	0
381	20250407	124800	91267205	2415	2415	2415	2415	0
382	20250407	124700	91267205	2415	2415	2415	2415	0
383	20250407	124600	91267205	2415	2415	2415	2415	0
384	20250407	124500	91267205	2415	2415	2415	2415	0
385	20250407	124400	91267205	2415	2415	2415	2415	0
386	20250407	124300	91267205	2415	2415	2415	2415	0
387	20250407	124200	91267205	2415	2415	2415	2415	0
388	20250407	124100	91267205	2415	2415	2415	2415	0
389	20250407	124000	91267205	2415	2415	2415	2415	0
390	20250407	123900	91267205	2415	2415	2415	2415	0
391	20250407	123800	91267205	2415	2415	2415	2415	204
392	20250407	123700	90774545	2420	2420	2420	2420	0
393	20250407	123600	90774545	2420	2420	2420	2420	0
394	20250407	123500	90774545	2420	2420	2420	2420	0
395	20250407	123400	90774545	2420	2420	2420	2420	1
396	20250407	123300	90772125	2415	2415	2415	2415	0
397	20250407	123200	90772125	2415	2415	2415	2415	0
398	20250407	123100	90772125	2415	2415	2415	2415	0
399	20250407	123000	90772125	2415	2415	2415	2415	0
400	20250407	122900	90772125	2415	2415	2415	2415	0
401	20250407	122800	90772125	2415	2415	2415	2415	0
402	20250407	122700	90772125	2415	2415	2415	2415	0
403	20250407	122600	90772125	2415	2415	2415	2415	0
404	20250407	122500	90772125	2415	2415	2415	2415	0
405	20250407	122400	90772125	2415	2415	2415	2415	0
406	20250407	122300	90772125	2415	2415	2415	2415	30
407	20250407	122200	90699675	2420	2420	2420	2420	0
408	20250407	122100	90699675	2420	2420	2420	2420	0
409	20250407	122000	90699675	2420	2420	2420	2420	0
410	20250407	121900	90699675	2420	2420	2420	2420	0
411	20250407	121800	90699675	2420	2420	2420	2420	0
412	20250407	121700	90699675	2420	2420	2420	2420	0
413	20250407	121600	90699675	2420	2420	2420	2420	1
414	20250407	121500	90697255	2420	2420	2420	2420	0
415	20250407	121400	90697255	2420	2420	2420	2420	0
416	20250407	121300	90697255	2420	2420	2420	2420	0
417	20250407	121200	90697255	2420	2420	2420	2420	0
418	20250407	121100	90697255	2420	2420	2420	2420	0
419	20250407	121000	90697255	2420	2420	2420	2420	0
420	20250407	120900	90697255	2420	2420	2420	2420	0
421	20250407	120800	90697255	2420	2420	2420	2420	0
422	20250407	120700	90697255	2420	2420	2420	2420	0
423	20250407	120600	90697255	2420	2420	2420	2420	0
424	20250407	120500	90697255	2420	2420	2420	2420	0
425	20250407	120400	90697255	2420	2420	2420	2420	0
426	20250407	120300	90697255	2420	2420	2420	2420	0
427	20250407	120200	90697255	2420	2420	2420	2420	2
428	20250407	120100	90692415	2415	2415	2415	2415	0
429	20250407	120000	90692415	2415	2415	2415	2415	0
430	20250407	115900	90692415	2415	2415	2415	2415	0
431	20250407	115800	90692415	2415	2415	2415	2415	1
432	20250407	115700	90690000	2420	2420	2420	2420	0
433	20250407	115600	90690000	2420	2420	2420	2420	0
434	20250407	115500	90690000	2420	2420	2420	2420	0
435	20250407	115400	90690000	2420	2420	2420	2420	0
436	20250407	115300	90690000	2420	2420	2420	2420	0
437	20250407	115200	90690000	2420	2420	2420	2420	4
438	20250407	115100	90680320	2420	2420	2420	2420	0
439	20250407	115000	90680320	2420	2420	2420	2420	0
440	20250407	114900	90680320	2420	2420	2420	2420	0
441	20250407	114800	90680320	2420	2420	2420	2420	0
442	20250407	114700	90680320	2420	2420	2420	2420	0
443	20250407	114600	90680320	2420	2420	2420	2420	0
444	20250407	114500	90680320	2420	2420	2420	2420	0
445	20250407	114400	90680320	2420	2420	2420	2420	0
446	20250407	114300	90680320	2420	2420	2420	2420	0
447	20250407	114200	90680320	2420	2420	2420	2420	0
448	20250407	114100	90680320	2420	2420	2420	2420	0
449	20250407	114000	90680320	2420	2420	2420	2420	0
450	20250407	113900	90680320	2420	2420	2420	2420	0
451	20250407	113800	90680320	2420	2420	2420	2420	0
452	20250407	113700	90680320	2420	2420	2420	2420	30
453	20250407	113600	90607720	2420	2420	2420	2420	0
454	20250407	113500	90607720	2420	2420	2420	2420	2
455	20250407	113400	90602880	2420	2420	2420	2420	0
456	20250407	113300	90602880	2420	2420	2420	2420	0
457	20250407	113200	90602880	2420	2420	2420	2420	0
458	20250407	113100	90602880	2420	2420	2420	2420	0
459	20250407	113000	90602880	2420	2420	2420	2420	0
460	20250407	112900	90602880	2420	2420	2420	2420	21
461	20250407	112800	90552060	2420	2420	2420	2420	0
462	20250407	112700	90552060	2420	2420	2420	2420	0
463	20250407	112600	90552060	2420	2420	2420	2420	0
464	20250407	112500	90552060	2420	2420	2420	2420	12
465	20250407	112400	90523020	2420	2420	2420	2420	0
466	20250407	112300	90523020	2420	2420	2420	2420	0
467	20250407	112200	90523020	2420	2420	2420	2420	0
468	20250407	112100	90523020	2420	2420	2420	2420	0
469	20250407	112000	90523020	2420	2420	2420	2420	0
470	20250407	111900	90523020	2420	2420	2420	2420	0
471	20250407	111800	90523020	2420	2420	2420	2420	0
472	20250407	111700	90523020	2420	2420	2420	2420	0
473	20250407	111600	90523020	2420	2420	2420	2420	0
474	20250407	111500	90523020	2420	2420	2420	2420	0
475	20250407	111400	90523020	2420	2420	2420	2420	0
476	20250407	111300	90523020	2420	2420	2420	2420	2
477	20250407	111200	90518180	2420	2420	2420	2420	0
478	20250407	111100	90518180	2420	2420	2420	2420	3
479	20250407	111000	90510920	2420	2420	2420	2420	700
480	20250407	110900	88816920	2415	2415	2415	2415	0
481	20250407	110800	88816920	2415	2415	2415	2415	0
482	20250407	110700	88816920	2415	2415	2415	2415	0
483	20250407	110600	88816920	2415	2415	2415	2415	0
484	20250407	110500	88816920	2415	2415	2415	2415	0
485	20250407	110400	88816920	2415	2415	2415	2415	0
486	20250407	110300	88816920	2415	2410	2415	2410	77
487	20250407	110200	88630970	2410	2410	2410	2410	0
488	20250407	110100	88630970	2410	2410	2410	2410	0
489	20250407	110000	88630970	2410	2410	2410	2410	0
490	20250407	105900	88630970	2410	2410	2410	2410	0
491	20250407	105800	88630970	2410	2410	2410	2410	0
492	20250407	105700	88630970	2410	2410	2410	2410	0
493	20250407	105600	88630970	2410	2410	2410	2410	0
494	20250407	105500	88630970	2410	2410	2410	2410	0
495	20250407	105400	88630970	2410	2410	2410	2410	0
496	20250407	105300	88630970	2410	2410	2410	2410	0
497	20250407	105200	88630970	2410	2410	2410	2410	0
498	20250407	105100	88630970	2410	2410	2410	2410	50
499	20250407	105000	88510470	2415	2415	2415	2415	0
500	20250407	104900	88510470	2415	2415	2415	2415	0
501	20250407	104800	88510470	2415	2415	2415	2415	0
502	20250407	104700	88510470	2415	2415	2415	2415	0
503	20250407	104600	88510470	2415	2415	2415	2415	0
504	20250407	104500	88510470	2415	2415	2415	2415	0
505	20250407	104400	88510470	2415	2415	2415	2415	0
506	20250407	104300	88510470	2415	2415	2415	2415	6
507	20250407	104200	88495980	2415	2415	2415	2415	0
508	20250407	104100	88495980	2415	2415	2415	2415	0
509	20250407	104000	88495980	2415	2415	2415	2415	0
510	20250407	103900	88495980	2415	2415	2415	2415	0
511	20250407	103800	88495980	2415	2415	2415	2415	0
512	20250407	103700	88495980	2415	2415	2415	2415	2
513	20250407	103600	88491150	2415	2415	2415	2415	3
514	20250407	103500	88483905	2415	2415	2415	2415	9
515	20250407	103400	88462170	2415	2415	2415	2415	20
516	20250407	103300	88413870	2415	2415	2415	2415	0
517	20250407	103200	88413870	2415	2415	2415	2415	0
518	20250407	103100	88413870	2415	2415	2415	2415	0
519	20250407	103000	88413870	2415	2415	2415	2415	50
520	20250407	102900	88293120	2415	2415	2415	2415	0
521	20250407	102800	88293120	2415	2415	2415	2415	0
522	20250407	102700	88293120	2415	2415	2415	2415	99
523	20250407	102600	88054035	2415	2415	2415	2415	0
524	20250407	102500	88054035	2415	2415	2415	2415	0
525	20250407	102400	88054035	2415	2415	2415	2415	1
526	20250407	102300	88051620	2415	2415	2415	2415	0
527	20250407	102200	88051620	2415	2415	2415	2415	0
528	20250407	102100	88051620	2415	2415	2415	2415	0
529	20250407	102000	88051620	2415	2415	2415	2415	0
530	20250407	101900	88051620	2415	2415	2415	2415	1
531	20250407	101800	88049205	2415	2415	2415	2415	11
532	20250407	101700	88022640	2410	2410	2410	2410	37
533	20250407	101600	87933470	2405	2405	2405	2405	0
534	20250407	101500	87933470	2405	2405	2405	2405	0
535	20250407	101400	87933470	2405	2405	2405	2405	18
536	20250407	101300	87890180	2410	2410	2410	2410	83
537	20250407	101200	87690150	2415	2415	2415	2415	1
538	20250407	101100	87687735	2410	2410	2410	2410	0
539	20250407	101000	87687735	2410	2410	2410	2410	26
540	20250407	100900	87625075	2410	2410	2410	2410	0
541	20250407	100800	87625075	2410	2410	2410	2410	0
542	20250407	100700	87625075	2410	2410	2410	2410	0
543	20250407	100600	87625075	2410	2410	2410	2410	0
544	20250407	100500	87625075	2410	2415	2415	2410	252
545	20250407	100400	87017745	2420	2415	2420	2415	1377
546	20250407	100300	83685750	2410	2410	2410	2410	0
547	20250407	100200	83685750	2410	2410	2410	2410	0
548	20250407	100100	83685750	2410	2410	2410	2410	0
549	20250407	100000	83685750	2410	2410	2410	2410	0
550	20250407	095900	83685750	2410	2410	2410	2410	74
551	20250407	095800	83507410	2405	2405	2405	2405	0
552	20250407	095700	83507410	2405	2405	2405	2405	0
553	20250407	095600	83507410	2405	2405	2405	2405	600
554	20250407	095500	82064410	2415	2415	2415	2415	0
555	20250407	095400	82064410	2415	2410	2415	2410	90
556	20250407	095300	81847350	2415	2415	2415	2415	0
557	20250407	095200	81847350	2415	2415	2415	2415	0
558	20250407	095100	81847350	2415	2415	2415	2415	9
559	20250407	095000	81825615	2415	2415	2415	2415	4
560	20250407	094900	81815955	2415	2415	2415	2415	6
561	20250407	094800	81801465	2410	2410	2410	2410	0
562	20250407	094700	81801465	2410	2410	2410	2410	0
563	20250407	094600	81801465	2410	2410	2410	2410	0
564	20250407	094500	81801465	2410	2410	2410	2410	0
565	20250407	094400	81801465	2410	2410	2410	2410	0
566	20250407	094300	81801465	2410	2410	2410	2410	0
567	20250407	094200	81801465	2410	2410	2410	2410	0
568	20250407	094100	81801465	2410	2410	2410	2410	0
569	20250407	094000	81801465	2410	2410	2410	2410	0
570	20250407	093900	81801465	2410	2415	2415	2410	621
571	20250407	093800	80304350	2415	2415	2415	2415	0
572	20250407	093700	80304350	2415	2415	2415	2415	0
573	20250407	093600	80304350	2415	2415	2415	2415	0
574	20250407	093500	80304350	2415	2415	2415	2415	303
575	20250407	093400	79572605	2415	2415	2415	2415	0
576	20250407	093300	79572605	2415	2415	2415	2415	0
577	20250407	093200	79572605	2415	2415	2415	2415	350
578	20250407	093100	78727355	2420	2415	2420	2415	600
579	20250407	093000	77275600	2415	2415	2415	2415	62
580	20250407	092900	77125870	2415	2415	2415	2415	0
581	20250407	092800	77125870	2415	2415	2415	2415	0
582	20250407	092700	77125870	2415	2415	2415	2415	0
583	20250407	092600	77125870	2415	2415	2415	2415	22
584	20250407	092500	77072740	2410	2410	2410	2410	0
585	20250407	092400	77072740	2410	2410	2410	2410	0
586	20250407	092300	77072740	2410	2410	2410	2410	402
587	20250407	092200	76103920	2420	2420	2420	2420	0
588	20250407	092100	76103920	2420	2420	2420	2420	10
589	20250407	092000	76079720	2420	2415	2420	2415	403
590	20250407	091900	75104675	2420	2420	2420	2420	11
591	20250407	091800	75078055	2425	2410	2425	2410	1651
592	20250407	091700	71091995	2405	2395	2405	2395	2746
593	20250407	091600	64514445	2395	2395	2395	2395	3908
594	20250407	091500	55154785	2395	2395	2395	2395	382
595	20250407	091400	54239895	2395	2395	2395	2395	1082
596	20250407	091300	51648505	2395	2395	2395	2395	305
597	20250407	091200	50918030	2395	2395	2395	2385	790
598	20250407	091100	49031160	2395	2395	2395	2395	399
599	20250407	091000	48075555	2395	2400	2400	2395	6032
600	20250407	090900	33624080	2410	2405	2410	2400	620
601	20250407	090800	32135070	2400	2400	2400	2400	64
602	20250407	090700	31981470	2405	2395	2405	2395	9000
603	20250407	090600	10336485	2395	2400	2400	2390	759
604	20250407	090500	8517150	2390	2390	2390	2390	1
605	20250407	090400	8514760	2395	2420	2420	2395	1752
606	20250407	090300	4297815	2425	2440	2440	2425	1259
607	20250407	090200	1237730	2440	2440	2440	2440	0
608	20250407	090100	1237730	2440	2445	2460	2435	343
609	20250407	090000	399100	2445	2450	2450	2445	163