KissMeData/102260/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195200	105763397	3570	3570	3570	3570	692
3	20250408	195100	105763397	3570	3570	3570	3570	0
4	20250408	195000	105763397	3570	3570	3570	3570	0
5	20250408	194900	105763397	3570	3570	3570	3570	0
6	20250408	194800	105763397	3570	3570	3570	3570	0
7	20250408	194700	105763397	3570	3570	3570	3570	0
8	20250408	194600	105763397	3570	3570	3570	3570	0
9	20250408	194500	105763397	3570	3570	3570	3570	0
10	20250408	194400	105763397	3570	3570	3570	3570	0
11	20250408	194300	105763397	3570	3570	3570	3570	0
12	20250408	194200	105763397	3570	3570	3570	3570	0
13	20250408	194100	105763397	3570	3570	3570	3570	0
14	20250408	194000	105763397	3570	3570	3570	3570	0
15	20250408	193900	105763397	3570	3570	3570	3570	0
16	20250408	193800	105763397	3570	3570	3570	3570	0
17	20250408	193700	105763397	3570	3570	3570	3570	0
18	20250408	193600	105763397	3570	3570	3570	3570	0
19	20250408	193500	105763397	3570	3570	3570	3570	0
20	20250408	193400	105763397	3570	3570	3570	3570	0
21	20250408	193300	105763397	3570	3570	3570	3570	0
22	20250408	193200	105763397	3570	3570	3570	3570	0
23	20250408	193100	105763397	3570	3570	3570	3570	0
24	20250408	193000	105763397	3570	3570	3570	3570	0
25	20250408	192900	105763397	3570	3570	3570	3570	0
26	20250408	192800	105763397	3570	3570	3570	3570	0
27	20250408	192700	105763397	3570	3570	3570	3570	0
28	20250408	192600	105763397	3570	3570	3570	3570	0
29	20250408	192500	105763397	3570	3570	3570	3570	0
30	20250408	192400	105763397	3570	3570	3570	3570	0
31	20250408	192300	105763397	3570	3570	3570	3570	0
32	20250408	192200	105763397	3570	3570	3570	3570	692
33	20250408	192100	105763397	3570	3570	3570	3570	0
34	20250408	192000	105763397	3570	3570	3570	3570	0
35	20250408	191900	105763397	3570	3570	3570	3570	0
36	20250408	191800	105763397	3570	3570	3570	3570	0
37	20250408	191700	105763397	3570	3570	3570	3570	0
38	20250408	191600	105763397	3570	3570	3570	3570	0
39	20250408	191500	105763397	3570	3570	3570	3570	0
40	20250408	191400	105763397	3570	3570	3570	3570	0
41	20250408	191300	105763397	3570	3570	3570	3570	0
42	20250408	191200	105763397	3570	3570	3570	3570	0
43	20250408	191100	105763397	3570	3570	3570	3570	0
44	20250408	191000	105763397	3570	3570	3570	3570	0
45	20250408	190900	105763397	3570	3570	3570	3570	0
46	20250408	190800	105763397	3570	3570	3570	3570	0
47	20250408	190700	105763397	3570	3570	3570	3570	0
48	20250408	190600	105763397	3570	3570	3570	3570	0
49	20250408	190500	105763397	3570	3570	3570	3570	0
50	20250408	190400	105763397	3570	3570	3570	3570	0
51	20250408	190300	105763397	3570	3570	3570	3570	0
52	20250408	190200	105763397	3570	3570	3570	3570	0
53	20250408	190100	105763397	3570	3570	3570	3570	0
54	20250408	190000	105763397	3570	3570	3570	3570	0
55	20250408	185900	105763397	3570	3570	3570	3570	0
56	20250408	185800	105763397	3570	3570	3570	3570	0
57	20250408	185700	105763397	3570	3570	3570	3570	0
58	20250408	185600	105763397	3570	3570	3570	3570	0
59	20250408	185500	105763397	3570	3570	3570	3570	0
60	20250408	185400	105763397	3570	3570	3570	3570	0
61	20250408	185300	105763397	3570	3570	3570	3570	0
62	20250408	185200	105763397	3570	3570	3570	3570	692
63	20250408	185100	105763397	3570	3570	3570	3570	0
64	20250408	185000	105763397	3570	3570	3570	3570	0
65	20250408	184900	105763397	3570	3570	3570	3570	0
66	20250408	184800	105763397	3570	3570	3570	3570	0
67	20250408	184700	105763397	3570	3570	3570	3570	0
68	20250408	184600	105763397	3570	3570	3570	3570	0
69	20250408	184500	105763397	3570	3570	3570	3570	0
70	20250408	184400	105763397	3570	3570	3570	3570	0
71	20250408	184300	105763397	3570	3570	3570	3570	0
72	20250408	184200	105763397	3570	3570	3570	3570	0
73	20250408	184100	105763397	3570	3570	3570	3570	0
74	20250408	184000	105763397	3570	3570	3570	3570	0
75	20250408	183900	105763397	3570	3570	3570	3570	0
76	20250408	183800	105763397	3570	3570	3570	3570	0
77	20250408	183700	105763397	3570	3570	3570	3570	0
78	20250408	183600	105763397	3570	3570	3570	3570	0
79	20250408	183500	105763397	3570	3570	3570	3570	0
80	20250408	183400	105763397	3570	3570	3570	3570	0
81	20250408	183300	105763397	3570	3570	3570	3570	0
82	20250408	183200	105763397	3570	3570	3570	3570	0
83	20250408	183100	105763397	3570	3570	3570	3570	0
84	20250408	183000	105763397	3570	3570	3570	3570	0
85	20250408	182900	105763397	3570	3570	3570	3570	0
86	20250408	182800	105763397	3570	3570	3570	3570	0
87	20250408	182700	105763397	3570	3570	3570	3570	0
88	20250408	182600	105763397	3570	3570	3570	3570	0
89	20250408	182500	105763397	3570	3570	3570	3570	0
90	20250408	182400	105763397	3570	3570	3570	3570	0
91	20250408	182300	105763397	3570	3570	3570	3570	0
92	20250408	182200	105763397	3570	3570	3570	3570	692
93	20250408	182100	105763397	3570	3570	3570	3570	0
94	20250408	182000	105763397	3570	3570	3570	3570	0
95	20250408	181900	105763397	3570	3570	3570	3570	0
96	20250408	181800	105763397	3570	3570	3570	3570	0
97	20250408	181700	105763397	3570	3570	3570	3570	0
98	20250408	181600	105763397	3570	3570	3570	3570	0
99	20250408	181500	105763397	3570	3570	3570	3570	0
100	20250408	181400	105763397	3570	3570	3570	3570	0
101	20250408	181300	105763397	3570	3570	3570	3570	0
102	20250408	181200	105763397	3570	3570	3570	3570	0
103	20250408	181100	105763397	3570	3570	3570	3570	0
104	20250408	181000	105763397	3570	3570	3570	3570	0
105	20250408	180900	105763397	3570	3570	3570	3570	0
106	20250408	180800	105763397	3570	3570	3570	3570	0
107	20250408	180700	105763397	3570	3570	3570	3570	0
108	20250408	180600	105763397	3570	3570	3570	3570	0
109	20250408	180500	105763397	3570	3570	3570	3570	0
110	20250408	180400	105763397	3570	3570	3570	3570	0
111	20250408	180300	105763397	3570	3570	3570	3570	0
112	20250408	180200	105763397	3570	3570	3570	3570	0
113	20250408	180100	105763397	3570	3570	3570	3570	0
114	20250408	180000	105763397	3570	3570	3570	3570	0
115	20250408	175900	105763397	3570	3570	3570	3570	0
116	20250408	175800	105763397	3570	3570	3570	3570	0
117	20250408	175700	105763397	3570	3570	3570	3570	0
118	20250408	175600	105763397	3570	3570	3570	3570	0
119	20250408	175500	105763397	3570	3570	3570	3570	0
120	20250408	175400	105763397	3570	3570	3570	3570	0
121	20250408	175300	105763397	3570	3570	3570	3570	0
122	20250408	175200	105763397	3570	3570	3570	3570	692
123	20250408	175100	105763397	3570	3570	3570	3570	0
124	20250408	175000	105763397	3570	3570	3570	3570	0
125	20250408	174900	105763397	3570	3570	3570	3570	0
126	20250408	174800	105763397	3570	3570	3570	3570	0
127	20250408	174700	105763397	3570	3570	3570	3570	0
128	20250408	174600	105763397	3570	3570	3570	3570	0
129	20250408	174500	105763397	3570	3570	3570	3570	0
130	20250408	174400	105763397	3570	3570	3570	3570	0
131	20250408	174300	105763397	3570	3570	3570	3570	0
132	20250408	174200	105763397	3570	3570	3570	3570	0
133	20250408	174100	105763397	3570	3570	3570	3570	0
134	20250408	174000	105763397	3570	3570	3570	3570	0
135	20250408	173900	105763397	3570	3570	3570	3570	0
136	20250408	173800	105763397	3570	3570	3570	3570	0
137	20250408	173700	105763397	3570	3570	3570	3570	0
138	20250408	173600	105763397	3570	3570	3570	3570	0
139	20250408	173500	105763397	3570	3570	3570	3570	0
140	20250408	173400	105763397	3570	3570	3570	3570	0
141	20250408	173300	105763397	3570	3570	3570	3570	0
142	20250408	173200	105763397	3570	3570	3570	3570	0
143	20250408	173100	105763397	3570	3570	3570	3570	0
144	20250408	173000	105763397	3570	3570	3570	3570	0
145	20250408	172900	105763397	3570	3570	3570	3570	0
146	20250408	172800	105763397	3570	3570	3570	3570	0
147	20250408	172700	105763397	3570	3570	3570	3570	0
148	20250408	172600	105763397	3570	3570	3570	3570	0
149	20250408	172500	105763397	3570	3570	3570	3570	0
150	20250408	172400	105763397	3570	3570	3570	3570	0
151	20250408	172300	105763397	3570	3570	3570	3570	0
152	20250408	172200	105763397	3570	3570	3570	3570	692
153	20250408	172100	105763397	3570	3570	3570	3570	0
154	20250408	172000	105763397	3570	3570	3570	3570	0
155	20250408	171900	105763397	3570	3570	3570	3570	0
156	20250408	171800	105763397	3570	3570	3570	3570	0
157	20250408	171700	105763397	3570	3570	3570	3570	0
158	20250408	171600	105763397	3570	3570	3570	3570	0
159	20250408	171500	105763397	3570	3570	3570	3570	0
160	20250408	171400	105763397	3570	3570	3570	3570	0
161	20250408	171300	105763397	3570	3570	3570	3570	0
162	20250408	171200	105763397	3570	3570	3570	3570	0
163	20250408	171100	105763397	3570	3570	3570	3570	0
164	20250408	171000	105763397	3570	3570	3570	3570	0
165	20250408	170900	105763397	3570	3570	3570	3570	0
166	20250408	170800	105763397	3570	3570	3570	3570	0
167	20250408	170700	105763397	3570	3570	3570	3570	0
168	20250408	170600	105763397	3570	3570	3570	3570	0
169	20250408	170500	105763397	3570	3570	3570	3570	0
170	20250408	170400	105763397	3570	3570	3570	3570	0
171	20250408	170300	105763397	3570	3570	3570	3570	0
172	20250408	170200	105763397	3570	3570	3570	3570	0
173	20250408	170100	105763397	3570	3570	3570	3570	0
174	20250408	170000	105763397	3570	3570	3570	3570	0
175	20250408	165900	105763397	3570	3570	3570	3570	0
176	20250408	165800	105763397	3570	3570	3570	3570	0
177	20250408	165700	105763397	3570	3570	3570	3570	0
178	20250408	165600	105763397	3570	3570	3570	3570	0
179	20250408	165500	105763397	3570	3570	3570	3570	0
180	20250408	165400	105763397	3570	3570	3570	3570	0
181	20250408	165300	105763397	3570	3570	3570	3570	0
182	20250408	165200	105763397	3570	3570	3570	3570	692
183	20250408	165100	105763397	3570	3570	3570	3570	0
184	20250408	165000	105763397	3570	3570	3570	3570	0
185	20250408	164900	105763397	3570	3570	3570	3570	0
186	20250408	164800	105763397	3570	3570	3570	3570	0
187	20250408	164700	105763397	3570	3570	3570	3570	0
188	20250408	164600	105763397	3570	3570	3570	3570	0
189	20250408	164500	105763397	3570	3570	3570	3570	0
190	20250408	164400	105763397	3570	3570	3570	3570	0
191	20250408	164300	105763397	3570	3570	3570	3570	0
192	20250408	164200	105763397	3570	3570	3570	3570	0
193	20250408	164100	105763397	3570	3570	3570	3570	0
194	20250408	164000	105763397	3570	3570	3570	3570	0
195	20250408	163900	105763397	3570	3570	3570	3570	0
196	20250408	163800	105763397	3570	3570	3570	3570	0
197	20250408	163700	105763397	3570	3570	3570	3570	0
198	20250408	163600	105763397	3570	3570	3570	3570	0
199	20250408	163500	105763397	3570	3570	3570	3570	0
200	20250408	163400	105763397	3570	3570	3570	3570	0
201	20250408	163300	105763397	3570	3570	3570	3570	0
202	20250408	163200	105763397	3570	3570	3570	3570	0
203	20250408	163100	105763397	3570	3570	3570	3570	0
204	20250408	163000	105763397	3570	3570	3570	3570	0
205	20250408	162900	105763397	3570	3570	3570	3570	0
206	20250408	162800	105763397	3570	3570	3570	3570	0
207	20250408	162700	105763397	3570	3570	3570	3570	0
208	20250408	162600	105763397	3570	3570	3570	3570	0
209	20250408	162500	105763397	3570	3570	3570	3570	0
210	20250408	162400	105763397	3570	3570	3570	3570	0
211	20250408	162300	105763397	3570	3570	3570	3570	0
212	20250408	162200	105763397	3570	3570	3570	3570	692
213	20250408	162100	105763397	3570	3570	3570	3570	0
214	20250408	162000	105763397	3570	3570	3570	3570	0
215	20250408	161900	105763397	3570	3570	3570	3570	0
216	20250408	161800	105763397	3570	3570	3570	3570	0
217	20250408	161700	105763397	3570	3570	3570	3570	0
218	20250408	161600	105763397	3570	3570	3570	3570	0
219	20250408	161500	105763397	3570	3570	3570	3570	0
220	20250408	161400	105763397	3570	3570	3570	3570	0
221	20250408	161300	105763397	3570	3570	3570	3570	0
222	20250408	161200	105763397	3570	3570	3570	3570	0
223	20250408	161100	105763397	3570	3570	3570	3570	0
224	20250408	161000	105763397	3570	3570	3570	3570	0
225	20250408	160900	105763397	3570	3570	3570	3570	0
226	20250408	160800	105763397	3570	3570	3570	3570	0
227	20250408	160700	105763397	3570	3570	3570	3570	0
228	20250408	160600	105763397	3570	3570	3570	3570	0
229	20250408	160500	105763397	3570	3570	3570	3570	0
230	20250408	160400	105763397	3570	3570	3570	3570	0
231	20250408	160300	105763397	3570	3570	3570	3570	0
232	20250408	160200	105763397	3570	3570	3570	3570	0
233	20250408	160100	105763397	3570	3570	3570	3570	0
234	20250408	160000	105763397	3570	3570	3570	3570	0
235	20250408	155900	105763397	3570	3570	3570	3570	0
236	20250408	155800	105763397	3570	3570	3570	3570	0
237	20250408	155700	105763397	3570	3570	3570	3570	0
238	20250408	155600	105763397	3570	3570	3570	3570	0
239	20250408	155500	105763397	3570	3570	3570	3570	0
240	20250408	155400	105763397	3570	3570	3570	3570	0
241	20250408	155300	105763397	3570	3570	3570	3570	0
242	20250408	155200	105763397	3570	3570	3570	3570	692
243	20250408	155100	105763397	3570	3570	3570	3570	0
244	20250408	155000	105763397	3570	3570	3570	3570	0
245	20250408	154900	105763397	3570	3570	3570	3570	0
246	20250408	154800	105763397	3570	3570	3570	3570	0
247	20250408	154700	105763397	3570	3570	3570	3570	0
248	20250408	154600	105763397	3570	3570	3570	3570	0
249	20250408	154500	105763397	3570	3570	3570	3570	0
250	20250408	154400	105763397	3570	3570	3570	3570	0
251	20250408	154300	105763397	3570	3570	3570	3570	0
252	20250408	154200	105763397	3570	3570	3570	3570	0
253	20250408	154100	105763397	3570	3570	3570	3570	0
254	20250408	154000	105763397	3570	3570	3570	3570	0
255	20250408	153900	105763397	3570	3570	3570	3570	0
256	20250408	153800	105763397	3570	3570	3570	3570	0
257	20250408	153700	105763397	3570	3570	3570	3570	0
258	20250408	153600	105763397	3570	3570	3570	3570	0
259	20250408	153500	105763397	3570	3570	3570	3570	0
260	20250408	153400	105763397	3570	3570	3570	3570	0
261	20250408	153300	105763397	3570	3570	3570	3570	0
262	20250408	153200	105763397	3570	3570	3570	3570	0
263	20250408	153100	105763397	3570	3570	3570	3570	0
264	20250408	153000	105763397	3570	3570	3570	3570	692
265	20250408	152900	103292957	3570	3570	3570	3570	0
266	20250408	152800	103292957	3570	3570	3570	3570	0
267	20250408	152700	103292957	3570	3570	3570	3570	0
268	20250408	152600	103292957	3570	3570	3570	3570	0
269	20250408	152500	103292957	3570	3570	3570	3570	0
270	20250408	152400	103292957	3570	3570	3570	3570	0
271	20250408	152300	103292957	3570	3570	3570	3570	0
272	20250408	152200	103292957	3570	3570	3570	3570	0
273	20250408	152100	103292957	3570	3570	3570	3570	0
274	20250408	152000	103292957	3570	3570	3570	3570	0
275	20250408	151900	103292957	3570	3570	3570	3570	7
276	20250408	151800	103267967	3570	3570	3570	3570	0
277	20250408	151700	103267967	3570	3560	3570	3555	64
278	20250408	151600	103040007	3570	3570	3570	3570	6
279	20250408	151500	103018587	3555	3570	3570	3555	759
280	20250408	151400	100320327	3570	3570	3570	3570	95
281	20250408	151300	99981177	3570	3570	3570	3570	2
282	20250408	151200	99974037	3570	3570	3570	3570	1
283	20250408	151100	99970467	3570	3570	3570	3570	1
284	20250408	151000	99966897	3555	3570	3570	3555	60
285	20250408	150900	99753447	3570	3570	3570	3570	0
286	20250408	150800	99753447	3570	3570	3570	3555	61
287	20250408	150700	99535942	3570	3555	3570	3555	22
288	20250408	150600	99457672	3570	3555	3570	3555	21
289	20250408	150500	99383002	3555	3570	3570	3555	19
290	20250408	150400	99315437	3570	3570	3570	3570	1
291	20250408	150300	99311867	3560	3570	3570	3560	3
292	20250408	150200	99301167	3570	3570	3570	3555	1003
293	20250408	150100	95735457	3570	3570	3570	3570	0
294	20250408	150000	95735457	3570	3570	3570	3570	1
295	20250408	145900	95731887	3575	3575	3575	3575	1
296	20250408	145800	95728312	3575	3575	3575	3575	2
297	20250408	145700	95721162	3575	3560	3575	3560	7
298	20250408	145600	95696152	3560	3575	3575	3560	21
299	20250408	145500	95621377	3575	3575	3575	3575	1
300	20250408	145400	95617802	3560	3575	3575	3560	202
301	20250408	145300	94898652	3575	3575	3575	3575	33
302	20250408	145200	94780677	3575	3575	3575	3575	1
303	20250408	145100	94777102	3575	3575	3575	3575	1
304	20250408	145000	94773527	3575	3575	3575	3575	1
305	20250408	144900	94769952	3575	3575	3575	3575	1
306	20250408	144800	94766377	3575	3575	3575	3575	43
307	20250408	144700	94612652	3575	3575	3575	3575	4
308	20250408	144600	94598352	3575	3575	3575	3575	1
309	20250408	144500	94594777	3575	3575	3575	3575	0
310	20250408	144400	94594777	3575	3575	3575	3575	1
311	20250408	144300	94591202	3575	3575	3575	3575	2
312	20250408	144200	94584052	3575	3575	3575	3575	1
313	20250408	144100	94580477	3570	3570	3570	3570	41
314	20250408	144000	94434107	3570	3565	3570	3565	182
315	20250408	143900	93785272	3565	3565	3565	3565	2
316	20250408	143800	93778142	3565	3565	3565	3565	1
317	20250408	143700	93774577	3565	3565	3565	3565	4
318	20250408	143600	93760317	3565	3565	3565	3565	1
319	20250408	143500	93756752	3565	3565	3565	3565	39
320	20250408	143400	93617717	3565	3565	3565	3565	1
321	20250408	143300	93614152	3560	3565	3565	3560	3
322	20250408	143200	93603462	3565	3565	3565	3565	1
323	20250408	143100	93599897	3565	3565	3565	3565	1
324	20250408	143000	93596332	3565	3565	3565	3565	1
325	20250408	142900	93592767	3565	3565	3565	3565	2
326	20250408	142800	93585637	3565	3565	3565	3565	0
327	20250408	142700	93585637	3565	3565	3565	3565	4
328	20250408	142600	93571377	3565	3565	3565	3565	1
329	20250408	142500	93567812	3565	3565	3565	3565	1
330	20250408	142400	93564247	3565	3565	3565	3565	2
331	20250408	142300	93557117	3565	3565	3565	3565	1
332	20250408	142200	93553552	3565	3565	3565	3565	1
333	20250408	142100	93549987	3565	3565	3565	3565	1
334	20250408	142000	93546422	3565	3565	3565	3565	0
335	20250408	141900	93546422	3565	3565	3565	3565	1
336	20250408	141800	93542857	3565	3565	3565	3565	0
337	20250408	141700	93542857	3565	3565	3565	3565	4
338	20250408	141600	93528597	3550	3550	3550	3550	0
339	20250408	141500	93528597	3550	3550	3550	3550	0
340	20250408	141400	93528597	3550	3550	3550	3550	239
341	20250408	141300	92680147	3555	3555	3555	3555	0
342	20250408	141200	92680147	3555	3555	3555	3555	568
343	20250408	141100	90660907	3555	3555	3555	3555	0
344	20250408	141000	90660907	3555	3555	3555	3555	0
345	20250408	140900	90660907	3555	3555	3555	3555	0
346	20250408	140800	90660907	3555	3555	3555	3555	84
347	20250408	140700	90362287	3575	3575	3575	3575	3
348	20250408	140600	90351562	3560	3560	3560	3560	0
349	20250408	140500	90351562	3560	3565	3565	3560	1507
350	20250408	140400	84984382	3565	3565	3565	3565	11
351	20250408	140300	84945167	3565	3565	3565	3565	0
352	20250408	140200	84945167	3565	3565	3565	3565	36
353	20250408	140100	84816827	3565	3565	3565	3565	0
354	20250408	140000	84816827	3565	3565	3565	3565	0
355	20250408	135900	84816827	3565	3565	3565	3565	0
356	20250408	135800	84816827	3565	3565	3565	3565	4
357	20250408	135700	84802567	3560	3560	3560	3560	0
358	20250408	135600	84802567	3560	3560	3560	3560	0
359	20250408	135500	84802567	3560	3560	3560	3560	0
360	20250408	135400	84802567	3560	3560	3560	3560	0
361	20250408	135300	84802567	3560	3560	3560	3560	0
362	20250408	135200	84802567	3560	3560	3560	3560	0
363	20250408	135100	84802567	3560	3560	3560	3560	3
364	20250408	135000	84791887	3565	3565	3565	3565	0
365	20250408	134900	84791887	3565	3565	3565	3565	0
366	20250408	134800	84791887	3565	3575	3575	3565	10
367	20250408	134700	84756207	3565	3565	3565	3565	0
368	20250408	134600	84756207	3565	3565	3565	3565	1
369	20250408	134500	84752642	3575	3575	3575	3575	0
370	20250408	134400	84752642	3575	3575	3575	3575	0
371	20250408	134300	84752642	3575	3575	3575	3575	0
372	20250408	134200	84752642	3575	3575	3575	3575	0
373	20250408	134100	84752642	3575	3575	3575	3575	0
374	20250408	134000	84752642	3575	3575	3575	3575	0
375	20250408	133900	84752642	3575	3575	3575	3575	0
376	20250408	133800	84752642	3575	3575	3575	3575	4
377	20250408	133700	84738342	3560	3560	3560	3560	437
378	20250408	133600	83182622	3575	3575	3575	3575	0
379	20250408	133500	83182622	3575	3575	3575	3575	0
380	20250408	133400	83182622	3575	3575	3575	3575	0
381	20250408	133300	83182622	3575	3575	3575	3575	0
382	20250408	133200	83182622	3575	3575	3575	3575	1
383	20250408	133100	83179047	3575	3575	3575	3575	0
384	20250408	133000	83179047	3575	3575	3575	3575	0
385	20250408	132900	83179047	3575	3575	3575	3575	0
386	20250408	132800	83179047	3575	3575	3575	3575	3
387	20250408	132700	83168322	3565	3565	3565	3565	0
388	20250408	132600	83168322	3565	3565	3565	3565	0
389	20250408	132500	83168322	3565	3565	3565	3565	0
390	20250408	132400	83168322	3565	3565	3565	3565	1
391	20250408	132300	83164757	3570	3575	3575	3570	2
392	20250408	132200	83157612	3565	3575	3575	3565	303
393	20250408	132100	82076997	3570	3570	3570	3570	0
394	20250408	132000	82076997	3570	3570	3570	3570	0
395	20250408	131900	82076997	3570	3570	3570	3570	100
396	20250408	131800	81719997	3575	3575	3575	3575	4
397	20250408	131700	81705697	3575	3575	3575	3575	0
398	20250408	131600	81705697	3575	3575	3575	3575	0
399	20250408	131500	81705697	3575	3575	3575	3575	0
400	20250408	131400	81705697	3575	3575	3575	3575	0
401	20250408	131300	81705697	3575	3575	3575	3575	34
402	20250408	131200	81584147	3575	3575	3575	3575	0
403	20250408	131100	81584147	3575	3575	3575	3575	0
404	20250408	131000	81584147	3575	3575	3575	3575	0
405	20250408	130900	81584147	3575	3575	3575	3575	0
406	20250408	130800	81584147	3575	3575	3575	3575	3
407	20250408	130700	81573422	3565	3565	3565	3565	1
408	20250408	130600	81569857	3570	3570	3570	3570	0
409	20250408	130500	81569857	3570	3570	3570	3570	0
410	20250408	130400	81569857	3570	3570	3570	3570	0
411	20250408	130300	81569857	3570	3570	3570	3570	0
412	20250408	130200	81569857	3570	3570	3570	3570	10
413	20250408	130100	81534157	3575	3575	3575	3575	0
414	20250408	130000	81534157	3575	3575	3575	3575	0
415	20250408	125900	81534157	3575	3575	3575	3575	0
416	20250408	125800	81534157	3575	3575	3575	3575	4
417	20250408	125700	81519857	3575	3575	3575	3575	65
418	20250408	125600	81287482	3575	3575	3575	3575	0
419	20250408	125500	81287482	3575	3575	3575	3575	0
420	20250408	125400	81287482	3575	3575	3575	3575	2
421	20250408	125300	81280332	3580	3580	3580	3580	0
422	20250408	125200	81280332	3580	3580	3580	3580	0
423	20250408	125100	81280332	3580	3580	3580	3580	0
424	20250408	125000	81280332	3580	3580	3580	3580	0
425	20250408	124900	81280332	3580	3580	3580	3580	0
426	20250408	124800	81280332	3580	3580	3580	3580	3
427	20250408	124700	81269592	3565	3565	3565	3565	345
428	20250408	124600	80039667	3570	3570	3570	3570	0
429	20250408	124500	80039667	3570	3570	3570	3570	0
430	20250408	124400	80039667	3570	3570	3570	3570	0
431	20250408	124300	80039667	3570	3570	3570	3570	0
432	20250408	124200	80039667	3570	3570	3570	3570	0
433	20250408	124100	80039667	3570	3570	3570	3570	0
434	20250408	124000	80039667	3570	3570	3570	3570	0
435	20250408	123900	80039667	3570	3570	3570	3570	300
436	20250408	123800	78968667	3580	3580	3580	3580	4
437	20250408	123700	78954347	3580	3580	3580	3580	0
438	20250408	123600	78954347	3580	3580	3580	3580	0
439	20250408	123500	78954347	3580	3580	3580	3580	0
440	20250408	123400	78954347	3580	3580	3580	3580	0
441	20250408	123300	78954347	3580	3580	3580	3580	0
442	20250408	123200	78954347	3580	3580	3580	3580	1500
443	20250408	123100	73584347	3580	3580	3580	3580	0
444	20250408	123000	73584347	3580	3580	3580	3580	0
445	20250408	122900	73584347	3580	3580	3580	3580	1500
446	20250408	122800	68214347	3580	3580	3580	3580	3
447	20250408	122700	68203607	3580	3580	3580	3580	60
448	20250408	122600	67988807	3565	3565	3565	3565	0
449	20250408	122500	67988807	3565	3565	3565	3565	0
450	20250408	122400	67988807	3565	3570	3570	3565	100
451	20250408	122300	67632297	3580	3580	3580	3580	1
452	20250408	122200	67628717	3570	3570	3570	3570	0
453	20250408	122100	67628717	3570	3570	3570	3570	0
454	20250408	122000	67628717	3570	3570	3570	3570	0
455	20250408	121900	67628717	3570	3570	3570	3570	3283
456	20250408	121800	55908407	3580	3580	3580	3580	4
457	20250408	121700	55894087	3570	3570	3570	3570	0
458	20250408	121600	55894087	3570	3570	3570	3570	0
459	20250408	121500	55894087	3570	3570	3570	3570	0
460	20250408	121400	55894087	3570	3570	3570	3570	1236
461	20250408	121300	51481567	3580	3580	3580	3580	0
462	20250408	121200	51481567	3580	3580	3580	3580	1
463	20250408	121100	51477987	3585	3585	3585	3585	0
464	20250408	121000	51477987	3585	3585	3585	3585	1
465	20250408	120900	51474402	3570	3570	3570	3570	0
466	20250408	120800	51474402	3570	3585	3585	3570	2003
467	20250408	120700	44323177	3585	3585	3585	3585	0
468	20250408	120600	44323177	3585	3585	3585	3585	0
469	20250408	120500	44323177	3585	3585	3585	3585	1
470	20250408	120400	44319592	3585	3585	3585	3585	0
471	20250408	120300	44319592	3585	3585	3585	3585	1
472	20250408	120200	44316007	3585	3585	3585	3585	2
473	20250408	120100	44308837	3585	3585	3585	3585	0
474	20250408	120000	44308837	3585	3585	3585	3585	1
475	20250408	115900	44305252	3590	3590	3590	3590	13
476	20250408	115800	44258582	3590	3590	3590	3590	40
477	20250408	115700	44114982	3585	3590	3590	3585	121
478	20250408	115600	43681132	3590	3590	3590	3585	1024
479	20250408	115500	40005032	3590	3590	3590	3590	24
480	20250408	115400	39918872	3590	3590	3590	3590	14
481	20250408	115300	39868612	3590	3590	3590	3590	36
482	20250408	115200	39739372	3585	3590	3590	3585	24
483	20250408	115100	39653272	3585	3590	3590	3585	62
484	20250408	115000	39430932	3585	3590	3590	3585	183
485	20250408	114900	38774552	3590	3590	3590	3590	79
486	20250408	114800	38490942	3590	3585	3590	3585	15
487	20250408	114700	38437152	3585	3585	3585	3585	39
488	20250408	114600	38297337	3585	3585	3585	3585	38
489	20250408	114500	38161107	3585	3585	3585	3585	1172
490	20250408	114400	33959487	3585	3585	3585	3585	24
491	20250408	114300	33873447	3580	3580	3580	3580	28
492	20250408	114200	33773207	3580	3580	3580	3580	25
493	20250408	114100	33683707	3580	3580	3580	3580	48
494	20250408	114000	33511867	3585	3585	3585	3580	194
495	20250408	113900	32817282	3585	3590	3590	3585	28
496	20250408	113800	32716767	3590	3590	3590	3590	13
497	20250408	113700	32670097	3590	3590	3590	3590	1
498	20250408	113600	32666507	3590	3590	3590	3590	0
499	20250408	113500	32666507	3590	3590	3590	3590	6
500	20250408	113400	32644967	3590	3590	3590	3590	0
501	20250408	113300	32644967	3590	3590	3590	3590	0
502	20250408	113200	32644967	3590	3590	3590	3590	1
503	20250408	113100	32641377	3585	3585	3585	3585	0
504	20250408	113000	32641377	3585	3585	3585	3585	1
505	20250408	112900	32637792	3590	3590	3590	3590	4
506	20250408	112800	32623432	3595	3595	3595	3595	3
507	20250408	112700	32612647	3595	3595	3595	3595	1
508	20250408	112600	32609052	3595	3595	3595	3595	0
509	20250408	112500	32609052	3595	3595	3595	3595	0
510	20250408	112400	32609052	3595	3595	3595	3595	0
511	20250408	112300	32609052	3595	3595	3595	3595	33
512	20250408	112200	32490417	3595	3595	3595	3595	0
513	20250408	112100	32490417	3595	3595	3595	3595	0
514	20250408	112000	32490417	3595	3595	3595	3595	0
515	20250408	111900	32490417	3595	3590	3595	3590	2
516	20250408	111800	32483232	3580	3580	3580	3580	35
517	20250408	111700	32357932	3575	3575	3575	3575	434
518	20250408	111600	30806382	3575	3575	3575	3575	0
519	20250408	111500	30806382	3575	3575	3575	3575	300
520	20250408	111400	29733882	3580	3580	3580	3580	0
521	20250408	111300	29733882	3580	3580	3580	3580	0
522	20250408	111200	29733882	3580	3580	3580	3580	0
523	20250408	111100	29733882	3580	3580	3580	3580	0
524	20250408	111000	29733882	3580	3580	3580	3580	0
525	20250408	110900	29733882	3580	3580	3580	3580	0
526	20250408	110800	29733882	3580	3580	3580	3580	0
527	20250408	110700	29733882	3580	3580	3580	3580	0
528	20250408	110600	29733882	3580	3580	3580	3580	14
529	20250408	110500	29683762	3580	3580	3580	3580	0
530	20250408	110400	29683762	3580	3580	3580	3580	0
531	20250408	110300	29683762	3580	3580	3580	3580	0
532	20250408	110200	29683762	3580	3580	3580	3580	0
533	20250408	110100	29683762	3580	3580	3580	3580	0
534	20250408	110000	29683762	3580	3580	3580	3580	0
535	20250408	105900	29683762	3580	3580	3580	3580	1
536	20250408	105800	29680182	3580	3580	3580	3580	1
537	20250408	105700	29676602	3580	3580	3580	3580	0
538	20250408	105600	29676602	3580	3580	3580	3580	1
539	20250408	105500	29673022	3580	3580	3580	3580	0
540	20250408	105400	29673022	3580	3580	3580	3580	62
541	20250408	105300	29451062	3580	3580	3580	3580	2
542	20250408	105200	29443902	3580	3580	3580	3580	0
543	20250408	105100	29443902	3580	3580	3580	3580	1
544	20250408	105000	29440322	3580	3580	3580	3580	1
545	20250408	104900	29436742	3580	3580	3580	3580	0
546	20250408	104800	29436742	3580	3580	3580	3580	1
547	20250408	104700	29433162	3580	3580	3580	3580	330
548	20250408	104600	28251762	3585	3580	3585	3580	28
549	20250408	104500	28151517	3580	3580	3580	3580	1
550	20250408	104400	28147937	3580	3580	3580	3580	0
551	20250408	104300	28147937	3580	3580	3580	3580	1
552	20250408	104200	28144357	3580	3580	3580	3580	1
553	20250408	104100	28140777	3580	3580	3580	3580	0
554	20250408	104000	28140777	3580	3580	3580	3580	1
555	20250408	103900	28137197	3580	3580	3580	3580	0
556	20250408	103800	28137197	3580	3580	3580	3580	1
557	20250408	103700	28133617	3555	3580	3580	3555	201
558	20250408	103600	27419037	3580	3580	3580	3580	0
559	20250408	103500	27419037	3580	3580	3580	3580	1
560	20250408	103400	27415457	3580	3580	3580	3580	1
561	20250408	103300	27411877	3580	3580	3580	3580	0
562	20250408	103200	27411877	3580	3580	3580	3580	1
563	20250408	103100	27408297	3580	3580	3580	3580	1
564	20250408	103000	27404717	3580	3575	3580	3555	550
565	20250408	102900	25442452	3575	3575	3575	3575	1
566	20250408	102800	25438877	3575	3560	3575	3560	1353
567	20250408	102700	20613452	3560	3570	3570	3560	219
568	20250408	102600	19832910	3570	3570	3570	3570	181
569	20250408	102500	19186740	3555	3555	3555	3555	310
570	20250408	102400	18084690	3555	3570	3570	3555	598
571	20250408	102300	15958785	3560	3570	3570	3560	101
572	20250408	102200	15599215	3570	3570	3570	3570	0
573	20250408	102100	15599215	3570	3570	3570	3570	1
574	20250408	102000	15595645	3570	3570	3570	3570	0
575	20250408	101900	15595645	3570	3570	3570	3570	1
576	20250408	101800	15592075	3570	3570	3570	3570	1
577	20250408	101700	15588505	3570	3570	3570	3570	0
578	20250408	101600	15588505	3570	3570	3570	3570	101
579	20250408	101500	15227935	3570	3570	3570	3570	1
580	20250408	101400	15224365	3570	3570	3570	3570	0
581	20250408	101300	15224365	3570	3570	3570	3570	1
582	20250408	101200	15220795	3570	3570	3570	3570	2
583	20250408	101100	15213655	3570	3570	3570	3570	1
584	20250408	101000	15210085	3570	3570	3570	3570	1
585	20250408	100900	15206515	3570	3570	3570	3570	0
586	20250408	100800	15206515	3570	3570	3570	3570	1
587	20250408	100700	15202945	3570	3570	3570	3570	1
588	20250408	100600	15199375	3570	3570	3570	3570	0
589	20250408	100500	15199375	3570	3570	3570	3570	1
590	20250408	100400	15195805	3570	3570	3570	3570	0
591	20250408	100300	15195805	3570	3570	3570	3570	1
592	20250408	100200	15192235	3570	3560	3570	3560	406
593	20250408	100100	13746845	3570	3570	3570	3570	1
594	20250408	100000	13743275	3570	3570	3570	3570	2
595	20250408	095900	13736135	3570	3570	3570	3570	9
596	20250408	095800	13704005	3565	3565	3565	3565	1
597	20250408	095700	13700440	3575	3570	3575	3570	29
598	20250408	095600	13596795	3570	3570	3570	3570	2
599	20250408	095500	13589655	3570	3570	3570	3570	0
600	20250408	095400	13589655	3570	3575	3575	3570	3
601	20250408	095300	13578940	3575	3575	3575	3575	28
602	20250408	095200	13478840	3575	3575	3575	3575	1
603	20250408	095100	13475265	3575	3575	3575	3575	1
604	20250408	095000	13471690	3575	3570	3575	3565	111
605	20250408	094900	13075960	3575	3575	3575	3575	1
606	20250408	094800	13072385	3575	3580	3580	3575	2
607	20250408	094700	13065230	3580	3580	3580	3580	0
608	20250408	094600	13065230	3580	3580	3580	3580	1
609	20250408	094500	13061650	3580	3580	3580	3580	0
610	20250408	094400	13061650	3580	3570	3580	3570	10
611	20250408	094300	13025930	3570	3580	3580	3570	193
612	20250408	094200	12336910	3580	3580	3580	3580	5
613	20250408	094100	12319010	3580	3580	3580	3580	3
614	20250408	094000	12308270	3580	3580	3580	3580	33
615	20250408	093900	12190130	3580	3580	3580	3580	3
616	20250408	093800	12179390	3580	3585	3585	3575	85
617	20250408	093700	11875045	3585	3585	3585	3585	84
618	20250408	093600	11573905	3585	3585	3585	3585	3
619	20250408	093500	11563150	3585	3585	3585	3585	6
620	20250408	093400	11541640	3585	3585	3585	3585	3
621	20250408	093300	11530885	3585	3585	3585	3580	55
622	20250408	093200	11333960	3585	3585	3585	3585	4
623	20250408	093100	11319620	3585	3585	3585	3585	2
624	20250408	093000	11312450	3585	3585	3585	3585	3
625	20250408	092900	11301695	3580	3585	3585	3580	54
626	20250408	092800	11108360	3585	3585	3585	3585	2
627	20250408	092700	11101190	3585	3580	3585	3580	111
628	20250408	092600	10703800	3580	3585	3585	3580	3
629	20250408	092500	10693055	3585	3585	3585	3585	4
630	20250408	092400	10678715	3590	3590	3590	3570	212
631	20250408	092300	9921160	3590	3590	3590	3590	52
632	20250408	092200	9734480	3590	3590	3590	3590	2
633	20250408	092100	9727300	3590	3580	3590	3580	211
634	20250408	092000	8971910	3580	3580	3580	3580	2
635	20250408	091900	8964750	3580	3580	3580	3580	10
636	20250408	091800	8928950	3590	3580	3590	3580	37
637	20250408	091700	8796470	3580	3590	3590	3580	63
638	20250408	091600	8570905	3590	3600	3600	3590	3
639	20250408	091500	8560120	3600	3600	3600	3600	2
640	20250408	091400	8552920	3605	3605	3605	3605	32
641	20250408	091300	8437560	3580	3605	3605	3580	303
642	20250408	091200	7351320	3605	3605	3605	3605	2
643	20250408	091100	7344110	3605	3600	3605	3600	3
644	20250408	091000	7333300	3600	3600	3600	3600	2
645	20250408	090900	7326100	3605	3605	3605	3605	4
646	20250408	090800	7311680	3605	3605	3605	3605	19
647	20250408	090700	7243185	3615	3615	3615	3615	2
648	20250408	090600	7235955	3615	3615	3615	3615	3
649	20250408	090500	7225110	3615	3615	3615	3615	1
650	20250408	090400	7221495	3615	3590	3620	3590	249
651	20250408	090300	6327505	3590	3585	3590	3585	282
652	20250408	090200	5316370	3585	3585	3585	3585	2
653	20250408	090100	5309200	3565	3590	3590	3565	425
654	20250408	090000	3791500	3590	3570	3590	3570	1062