KissMeData/438700/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	211600	166063814	2905	2905	2905	2905	743
3	20250407	211500	166063814	2905	2905	2905	2905	0
4	20250407	211400	166063814	2905	2905	2905	2905	0
5	20250407	211300	166063814	2905	2905	2905	2905	0
6	20250407	211200	166063814	2905	2905	2905	2905	0
7	20250407	211100	166063814	2905	2905	2905	2905	0
8	20250407	211000	166063814	2905	2905	2905	2905	0
9	20250407	210900	166063814	2905	2905	2905	2905	0
10	20250407	210800	166063814	2905	2905	2905	2905	0
11	20250407	210700	166063814	2905	2905	2905	2905	0
12	20250407	210600	166063814	2905	2905	2905	2905	0
13	20250407	210500	166063814	2905	2905	2905	2905	0
14	20250407	210400	166063814	2905	2905	2905	2905	0
15	20250407	210300	166063814	2905	2905	2905	2905	0
16	20250407	210200	166063814	2905	2905	2905	2905	0
17	20250407	210100	166063814	2905	2905	2905	2905	0
18	20250407	210000	166063814	2905	2905	2905	2905	0
19	20250407	205900	166063814	2905	2905	2905	2905	0
20	20250407	205800	166063814	2905	2905	2905	2905	0
21	20250407	205700	166063814	2905	2905	2905	2905	0
22	20250407	205600	166063814	2905	2905	2905	2905	0
23	20250407	205500	166063814	2905	2905	2905	2905	0
24	20250407	205400	166063814	2905	2905	2905	2905	0
25	20250407	205300	166063814	2905	2905	2905	2905	0
26	20250407	205200	166063814	2905	2905	2905	2905	0
27	20250407	205100	166063814	2905	2905	2905	2905	0
28	20250407	205000	166063814	2905	2905	2905	2905	0
29	20250407	204900	166063814	2905	2905	2905	2905	0
30	20250407	204800	166063814	2905	2905	2905	2905	0
31	20250407	204700	166063814	2905	2905	2905	2905	0
32	20250407	204600	166063814	2905	2905	2905	2905	743
33	20250407	204500	166063814	2905	2905	2905	2905	0
34	20250407	204400	166063814	2905	2905	2905	2905	0
35	20250407	204300	166063814	2905	2905	2905	2905	0
36	20250407	204200	166063814	2905	2905	2905	2905	0
37	20250407	204100	166063814	2905	2905	2905	2905	0
38	20250407	204000	166063814	2905	2905	2905	2905	0
39	20250407	203900	166063814	2905	2905	2905	2905	0
40	20250407	203800	166063814	2905	2905	2905	2905	0
41	20250407	203700	166063814	2905	2905	2905	2905	0
42	20250407	203600	166063814	2905	2905	2905	2905	0
43	20250407	203500	166063814	2905	2905	2905	2905	0
44	20250407	203400	166063814	2905	2905	2905	2905	0
45	20250407	203300	166063814	2905	2905	2905	2905	0
46	20250407	203200	166063814	2905	2905	2905	2905	0
47	20250407	203100	166063814	2905	2905	2905	2905	0
48	20250407	203000	166063814	2905	2905	2905	2905	0
49	20250407	202900	166063814	2905	2905	2905	2905	0
50	20250407	202800	166063814	2905	2905	2905	2905	0
51	20250407	202700	166063814	2905	2905	2905	2905	0
52	20250407	202600	166063814	2905	2905	2905	2905	0
53	20250407	202500	166063814	2905	2905	2905	2905	0
54	20250407	202400	166063814	2905	2905	2905	2905	0
55	20250407	202300	166063814	2905	2905	2905	2905	0
56	20250407	202200	166063814	2905	2905	2905	2905	0
57	20250407	202100	166063814	2905	2905	2905	2905	0
58	20250407	202000	166063814	2905	2905	2905	2905	0
59	20250407	201900	166063814	2905	2905	2905	2905	0
60	20250407	201800	166063814	2905	2905	2905	2905	0
61	20250407	201700	166063814	2905	2905	2905	2905	0
62	20250407	201600	166063814	2905	2905	2905	2905	743
63	20250407	201500	166063814	2905	2905	2905	2905	0
64	20250407	201400	166063814	2905	2905	2905	2905	0
65	20250407	201300	166063814	2905	2905	2905	2905	0
66	20250407	201200	166063814	2905	2905	2905	2905	0
67	20250407	201100	166063814	2905	2905	2905	2905	0
68	20250407	201000	166063814	2905	2905	2905	2905	0
69	20250407	200900	166063814	2905	2905	2905	2905	0
70	20250407	200800	166063814	2905	2905	2905	2905	0
71	20250407	200700	166063814	2905	2905	2905	2905	0
72	20250407	200600	166063814	2905	2905	2905	2905	0
73	20250407	200500	166063814	2905	2905	2905	2905	0
74	20250407	200400	166063814	2905	2905	2905	2905	0
75	20250407	200300	166063814	2905	2905	2905	2905	0
76	20250407	200200	166063814	2905	2905	2905	2905	0
77	20250407	200100	166063814	2905	2905	2905	2905	0
78	20250407	200000	166063814	2905	2905	2905	2905	0
79	20250407	195900	166063814	2905	2905	2905	2905	0
80	20250407	195800	166063814	2905	2905	2905	2905	0
81	20250407	195700	166063814	2905	2905	2905	2905	0
82	20250407	195600	166063814	2905	2905	2905	2905	0
83	20250407	195500	166063814	2905	2905	2905	2905	0
84	20250407	195400	166063814	2905	2905	2905	2905	0
85	20250407	195300	166063814	2905	2905	2905	2905	0
86	20250407	195200	166063814	2905	2905	2905	2905	0
87	20250407	195100	166063814	2905	2905	2905	2905	0
88	20250407	195000	166063814	2905	2905	2905	2905	0
89	20250407	194900	166063814	2905	2905	2905	2905	0
90	20250407	194800	166063814	2905	2905	2905	2905	0
91	20250407	194700	166063814	2905	2905	2905	2905	0
92	20250407	194600	166063814	2905	2905	2905	2905	743
93	20250407	194500	166063814	2905	2905	2905	2905	0
94	20250407	194400	166063814	2905	2905	2905	2905	0
95	20250407	194300	166063814	2905	2905	2905	2905	0
96	20250407	194200	166063814	2905	2905	2905	2905	0
97	20250407	194100	166063814	2905	2905	2905	2905	0
98	20250407	194000	166063814	2905	2905	2905	2905	0
99	20250407	193900	166063814	2905	2905	2905	2905	0
100	20250407	193800	166063814	2905	2905	2905	2905	0
101	20250407	193700	166063814	2905	2905	2905	2905	0
102	20250407	193600	166063814	2905	2905	2905	2905	0
103	20250407	193500	166063814	2905	2905	2905	2905	0
104	20250407	193400	166063814	2905	2905	2905	2905	0
105	20250407	193300	166063814	2905	2905	2905	2905	0
106	20250407	193200	166063814	2905	2905	2905	2905	0
107	20250407	193100	166063814	2905	2905	2905	2905	0
108	20250407	193000	166063814	2905	2905	2905	2905	0
109	20250407	192900	166063814	2905	2905	2905	2905	0
110	20250407	192800	166063814	2905	2905	2905	2905	0
111	20250407	192700	166063814	2905	2905	2905	2905	0
112	20250407	192600	166063814	2905	2905	2905	2905	0
113	20250407	192500	166063814	2905	2905	2905	2905	0
114	20250407	192400	166063814	2905	2905	2905	2905	0
115	20250407	192300	166063814	2905	2905	2905	2905	0
116	20250407	192200	166063814	2905	2905	2905	2905	0
117	20250407	192100	166063814	2905	2905	2905	2905	0
118	20250407	192000	166063814	2905	2905	2905	2905	0
119	20250407	191900	166063814	2905	2905	2905	2905	0
120	20250407	191800	166063814	2905	2905	2905	2905	0
121	20250407	191700	166063814	2905	2905	2905	2905	0
122	20250407	191600	166063814	2905	2905	2905	2905	743
123	20250407	191500	166063814	2905	2905	2905	2905	0
124	20250407	191400	166063814	2905	2905	2905	2905	0
125	20250407	191300	166063814	2905	2905	2905	2905	0
126	20250407	191200	166063814	2905	2905	2905	2905	0
127	20250407	191100	166063814	2905	2905	2905	2905	0
128	20250407	191000	166063814	2905	2905	2905	2905	0
129	20250407	190900	166063814	2905	2905	2905	2905	0
130	20250407	190800	166063814	2905	2905	2905	2905	0
131	20250407	190700	166063814	2905	2905	2905	2905	0
132	20250407	190600	166063814	2905	2905	2905	2905	0
133	20250407	190500	166063814	2905	2905	2905	2905	0
134	20250407	190400	166063814	2905	2905	2905	2905	0
135	20250407	190300	166063814	2905	2905	2905	2905	0
136	20250407	190200	166063814	2905	2905	2905	2905	0
137	20250407	190100	166063814	2905	2905	2905	2905	0
138	20250407	190000	166063814	2905	2905	2905	2905	0
139	20250407	185900	166063814	2905	2905	2905	2905	0
140	20250407	185800	166063814	2905	2905	2905	2905	0
141	20250407	185700	166063814	2905	2905	2905	2905	0
142	20250407	185600	166063814	2905	2905	2905	2905	0
143	20250407	185500	166063814	2905	2905	2905	2905	0
144	20250407	185400	166063814	2905	2905	2905	2905	0
145	20250407	185300	166063814	2905	2905	2905	2905	0
146	20250407	185200	166063814	2905	2905	2905	2905	0
147	20250407	185100	166063814	2905	2905	2905	2905	0
148	20250407	185000	166063814	2905	2905	2905	2905	0
149	20250407	184900	166063814	2905	2905	2905	2905	0
150	20250407	184800	166063814	2905	2905	2905	2905	0
151	20250407	184700	166063814	2905	2905	2905	2905	0
152	20250407	184600	166063814	2905	2905	2905	2905	743
153	20250407	184500	166063814	2905	2905	2905	2905	0
154	20250407	184400	166063814	2905	2905	2905	2905	0
155	20250407	184300	166063814	2905	2905	2905	2905	0
156	20250407	184200	166063814	2905	2905	2905	2905	0
157	20250407	184100	166063814	2905	2905	2905	2905	0
158	20250407	184000	166063814	2905	2905	2905	2905	0
159	20250407	183900	166063814	2905	2905	2905	2905	0
160	20250407	183800	166063814	2905	2905	2905	2905	0
161	20250407	183700	166063814	2905	2905	2905	2905	0
162	20250407	183600	166063814	2905	2905	2905	2905	0
163	20250407	183500	166063814	2905	2905	2905	2905	0
164	20250407	183400	166063814	2905	2905	2905	2905	0
165	20250407	183300	166063814	2905	2905	2905	2905	0
166	20250407	183200	166063814	2905	2905	2905	2905	0
167	20250407	183100	166063814	2905	2905	2905	2905	0
168	20250407	183000	166063814	2905	2905	2905	2905	0
169	20250407	182900	166063814	2905	2905	2905	2905	0
170	20250407	182800	166063814	2905	2905	2905	2905	0
171	20250407	182700	166063814	2905	2905	2905	2905	0
172	20250407	182600	166063814	2905	2905	2905	2905	0
173	20250407	182500	166063814	2905	2905	2905	2905	0
174	20250407	182400	166063814	2905	2905	2905	2905	0
175	20250407	182300	166063814	2905	2905	2905	2905	0
176	20250407	182200	166063814	2905	2905	2905	2905	0
177	20250407	182100	166063814	2905	2905	2905	2905	0
178	20250407	182000	166063814	2905	2905	2905	2905	0
179	20250407	181900	166063814	2905	2905	2905	2905	0
180	20250407	181800	166063814	2905	2905	2905	2905	0
181	20250407	181700	166063814	2905	2905	2905	2905	0
182	20250407	181600	166063814	2905	2905	2905	2905	743
183	20250407	181500	166063814	2905	2905	2905	2905	0
184	20250407	181400	166063814	2905	2905	2905	2905	0
185	20250407	181300	166063814	2905	2905	2905	2905	0
186	20250407	181200	166063814	2905	2905	2905	2905	0
187	20250407	181100	166063814	2905	2905	2905	2905	0
188	20250407	181000	166063814	2905	2905	2905	2905	0
189	20250407	180900	166063814	2905	2905	2905	2905	0
190	20250407	180800	166063814	2905	2905	2905	2905	0
191	20250407	180700	166063814	2905	2905	2905	2905	0
192	20250407	180600	166063814	2905	2905	2905	2905	0
193	20250407	180500	166063814	2905	2905	2905	2905	0
194	20250407	180400	166063814	2905	2905	2905	2905	0
195	20250407	180300	166063814	2905	2905	2905	2905	0
196	20250407	180200	166063814	2905	2905	2905	2905	0
197	20250407	180100	166063814	2905	2905	2905	2905	0
198	20250407	180000	166063814	2905	2905	2905	2905	0
199	20250407	175900	166063814	2905	2905	2905	2905	0
200	20250407	175800	166063814	2905	2905	2905	2905	0
201	20250407	175700	166063814	2905	2905	2905	2905	0
202	20250407	175600	166063814	2905	2905	2905	2905	0
203	20250407	175500	166063814	2905	2905	2905	2905	0
204	20250407	175400	166063814	2905	2905	2905	2905	0
205	20250407	175300	166063814	2905	2905	2905	2905	0
206	20250407	175200	166063814	2905	2905	2905	2905	0
207	20250407	175100	166063814	2905	2905	2905	2905	0
208	20250407	175000	166063814	2905	2905	2905	2905	0
209	20250407	174900	166063814	2905	2905	2905	2905	0
210	20250407	174800	166063814	2905	2905	2905	2905	0
211	20250407	174700	166063814	2905	2905	2905	2905	0
212	20250407	174600	166063814	2905	2905	2905	2905	743
213	20250407	174500	166063814	2905	2905	2905	2905	0
214	20250407	174400	166063814	2905	2905	2905	2905	0
215	20250407	174300	166063814	2905	2905	2905	2905	0
216	20250407	174200	166063814	2905	2905	2905	2905	0
217	20250407	174100	166063814	2905	2905	2905	2905	0
218	20250407	174000	166063814	2905	2905	2905	2905	0
219	20250407	173900	166063814	2905	2905	2905	2905	0
220	20250407	173800	166063814	2905	2905	2905	2905	0
221	20250407	173700	166063814	2905	2905	2905	2905	0
222	20250407	173600	166063814	2905	2905	2905	2905	0
223	20250407	173500	166063814	2905	2905	2905	2905	0
224	20250407	173400	166063814	2905	2905	2905	2905	0
225	20250407	173300	166063814	2905	2905	2905	2905	0
226	20250407	173200	166063814	2905	2905	2905	2905	0
227	20250407	173100	166063814	2905	2905	2905	2905	0
228	20250407	173000	166063814	2905	2905	2905	2905	0
229	20250407	172900	166063814	2905	2905	2905	2905	0
230	20250407	172800	166063814	2905	2905	2905	2905	0
231	20250407	172700	166063814	2905	2905	2905	2905	0
232	20250407	172600	166063814	2905	2905	2905	2905	0
233	20250407	172500	166063814	2905	2905	2905	2905	0
234	20250407	172400	166063814	2905	2905	2905	2905	0
235	20250407	172300	166063814	2905	2905	2905	2905	0
236	20250407	172200	166063814	2905	2905	2905	2905	0
237	20250407	172100	166063814	2905	2905	2905	2905	0
238	20250407	172000	166063814	2905	2905	2905	2905	0
239	20250407	171900	166063814	2905	2905	2905	2905	0
240	20250407	171800	166063814	2905	2905	2905	2905	0
241	20250407	171700	166063814	2905	2905	2905	2905	0
242	20250407	171600	166063814	2905	2905	2905	2905	743
243	20250407	171500	166063814	2905	2905	2905	2905	0
244	20250407	171400	166063814	2905	2905	2905	2905	0
245	20250407	171300	166063814	2905	2905	2905	2905	0
246	20250407	171200	166063814	2905	2905	2905	2905	0
247	20250407	171100	166063814	2905	2905	2905	2905	0
248	20250407	171000	166063814	2905	2905	2905	2905	0
249	20250407	170900	166063814	2905	2905	2905	2905	0
250	20250407	170800	166063814	2905	2905	2905	2905	0
251	20250407	170700	166063814	2905	2905	2905	2905	0
252	20250407	170600	166063814	2905	2905	2905	2905	0
253	20250407	170500	166063814	2905	2905	2905	2905	0
254	20250407	170400	166063814	2905	2905	2905	2905	0
255	20250407	170300	166063814	2905	2905	2905	2905	0
256	20250407	170200	166063814	2905	2905	2905	2905	0
257	20250407	170100	166063814	2905	2905	2905	2905	0
258	20250407	170000	166063814	2905	2905	2905	2905	0
259	20250407	165900	166063814	2905	2905	2905	2905	0
260	20250407	165800	166063814	2905	2905	2905	2905	0
261	20250407	165700	166063814	2905	2905	2905	2905	0
262	20250407	165600	166063814	2905	2905	2905	2905	0
263	20250407	165500	166063814	2905	2905	2905	2905	0
264	20250407	165400	166063814	2905	2905	2905	2905	0
265	20250407	165300	166063814	2905	2905	2905	2905	0
266	20250407	165200	166063814	2905	2905	2905	2905	0
267	20250407	165100	166063814	2905	2905	2905	2905	0
268	20250407	165000	166063814	2905	2905	2905	2905	0
269	20250407	164900	166063814	2905	2905	2905	2905	0
270	20250407	164800	166063814	2905	2905	2905	2905	0
271	20250407	164700	166063814	2905	2905	2905	2905	0
272	20250407	164600	166063814	2905	2905	2905	2905	743
273	20250407	164500	166063814	2905	2905	2905	2905	0
274	20250407	164400	166063814	2905	2905	2905	2905	0
275	20250407	164300	166063814	2905	2905	2905	2905	0
276	20250407	164200	166063814	2905	2905	2905	2905	0
277	20250407	164100	166063814	2905	2905	2905	2905	0
278	20250407	164000	166063814	2905	2905	2905	2905	0
279	20250407	163900	166063814	2905	2905	2905	2905	0
280	20250407	163800	166063814	2905	2905	2905	2905	0
281	20250407	163700	166063814	2905	2905	2905	2905	0
282	20250407	163600	166063814	2905	2905	2905	2905	0
283	20250407	163500	166063814	2905	2905	2905	2905	0
284	20250407	163400	166063814	2905	2905	2905	2905	0
285	20250407	163300	166063814	2905	2905	2905	2905	0
286	20250407	163200	166063814	2905	2905	2905	2905	0
287	20250407	163100	166063814	2905	2905	2905	2905	0
288	20250407	163000	166063814	2905	2905	2905	2905	0
289	20250407	162900	166063814	2905	2905	2905	2905	0
290	20250407	162800	166063814	2905	2905	2905	2905	0
291	20250407	162700	166063814	2905	2905	2905	2905	0
292	20250407	162600	166063814	2905	2905	2905	2905	0
293	20250407	162500	166063814	2905	2905	2905	2905	0
294	20250407	162400	166063814	2905	2905	2905	2905	0
295	20250407	162300	166063814	2905	2905	2905	2905	0
296	20250407	162200	166063814	2905	2905	2905	2905	0
297	20250407	162100	166063814	2905	2905	2905	2905	0
298	20250407	162000	166063814	2905	2905	2905	2905	0
299	20250407	161900	166063814	2905	2905	2905	2905	0
300	20250407	161800	166063814	2905	2905	2905	2905	0
301	20250407	161700	166063814	2905	2905	2905	2905	0
302	20250407	161600	166063814	2905	2905	2905	2905	743
303	20250407	161500	166063814	2905	2905	2905	2905	0
304	20250407	161400	166063814	2905	2905	2905	2905	0
305	20250407	161300	166063814	2905	2905	2905	2905	0
306	20250407	161200	166063814	2905	2905	2905	2905	0
307	20250407	161100	166063814	2905	2905	2905	2905	0
308	20250407	161000	166063814	2905	2905	2905	2905	0
309	20250407	160900	166063814	2905	2905	2905	2905	0
310	20250407	160800	166063814	2905	2905	2905	2905	0
311	20250407	160700	166063814	2905	2905	2905	2905	0
312	20250407	160600	166063814	2905	2905	2905	2905	0
313	20250407	160500	166063814	2905	2905	2905	2905	0
314	20250407	160400	166063814	2905	2905	2905	2905	0
315	20250407	160300	166063814	2905	2905	2905	2905	0
316	20250407	160200	166063814	2905	2905	2905	2905	0
317	20250407	160100	166063814	2905	2905	2905	2905	0
318	20250407	160000	166063814	2905	2905	2905	2905	0
319	20250407	155900	166063814	2905	2905	2905	2905	0
320	20250407	155800	166063814	2905	2905	2905	2905	0
321	20250407	155700	166063814	2905	2905	2905	2905	0
322	20250407	155600	166063814	2905	2905	2905	2905	0
323	20250407	155500	166063814	2905	2905	2905	2905	0
324	20250407	155400	166063814	2905	2905	2905	2905	0
325	20250407	155300	166063814	2905	2905	2905	2905	0
326	20250407	155200	166063814	2905	2905	2905	2905	0
327	20250407	155100	166063814	2905	2905	2905	2905	0
328	20250407	155000	166063814	2905	2905	2905	2905	0
329	20250407	154900	166063814	2905	2905	2905	2905	0
330	20250407	154800	166063814	2905	2905	2905	2905	0
331	20250407	154700	166063814	2905	2905	2905	2905	0
332	20250407	154600	166063814	2905	2905	2905	2905	743
333	20250407	154500	166063814	2905	2905	2905	2905	0
334	20250407	154400	166063814	2905	2905	2905	2905	0
335	20250407	154300	166063814	2905	2905	2905	2905	0
336	20250407	154200	166063814	2905	2905	2905	2905	0
337	20250407	154100	166063814	2905	2905	2905	2905	0
338	20250407	154000	166063814	2905	2905	2905	2905	0
339	20250407	153900	166063814	2905	2905	2905	2905	0
340	20250407	153800	166063814	2905	2905	2905	2905	0
341	20250407	153700	166063814	2905	2905	2905	2905	0
342	20250407	153600	166063814	2905	2905	2905	2905	0
343	20250407	153500	166063814	2905	2905	2905	2905	0
344	20250407	153400	166063814	2905	2905	2905	2905	0
345	20250407	153300	166063814	2905	2905	2905	2905	0
346	20250407	153200	166063814	2905	2905	2905	2905	0
347	20250407	153100	166063814	2905	2905	2905	2905	0
348	20250407	153000	166063814	2905	2905	2905	2905	743
349	20250407	152900	163905399	2905	2905	2905	2905	0
350	20250407	152800	163905399	2905	2905	2905	2905	0
351	20250407	152700	163905399	2905	2905	2905	2905	0
352	20250407	152600	163905399	2905	2905	2905	2905	0
353	20250407	152500	163905399	2905	2905	2905	2905	0
354	20250407	152400	163905399	2905	2905	2905	2905	0
355	20250407	152300	163905399	2905	2905	2905	2905	0
356	20250407	152200	163905399	2905	2905	2905	2905	0
357	20250407	152100	163905399	2905	2905	2905	2905	0
358	20250407	152000	163905399	2905	2905	2905	2905	0
359	20250407	151900	163905399	2905	2905	2905	2905	2
360	20250407	151800	163899589	2910	2895	2910	2890	21
361	20250407	151700	163838874	2910	2910	2910	2890	15
362	20250407	151600	163795344	2895	2900	2900	2895	4128
363	20250407	151500	151824214	2920	2920	2920	2920	1
364	20250407	151400	151821294	2905	2905	2905	2905	22
365	20250407	151300	151757384	2925	2905	2925	2900	354
366	20250407	151200	150726664	2925	2925	2925	2925	0
367	20250407	151100	150726664	2925	2925	2925	2925	0
368	20250407	151000	150726664	2925	2925	2925	2925	0
369	20250407	150900	150726664	2925	2905	2925	2905	47
370	20250407	150800	150589884	2925	2920	2925	2920	529
371	20250407	150700	149045199	2920	2910	2920	2910	4
372	20250407	150600	149033549	2900	2905	2905	2900	1288
373	20250407	150500	145295859	2930	2915	2930	2915	114
374	20250407	150400	144962884	2930	2930	2930	2930	0
375	20250407	150300	144962884	2930	2925	2930	2925	76
376	20250407	150200	144740414	2930	2930	2930	2930	0
377	20250407	150100	144740414	2930	2930	2930	2930	0
378	20250407	150000	144740414	2930	2925	2930	2925	50
379	20250407	145900	144594159	2905	2915	2915	2905	670
380	20250407	145800	142644964	2930	2930	2930	2930	0
381	20250407	145700	142644964	2930	2930	2930	2930	0
382	20250407	145600	142644964	2930	2930	2930	2930	0
383	20250407	145500	142644964	2930	2930	2930	2930	0
384	20250407	145400	142644964	2930	2930	2930	2930	0
385	20250407	145300	142644964	2930	2930	2930	2930	0
386	20250407	145200	142644964	2930	2930	2930	2930	7
387	20250407	145100	142624454	2930	2925	2930	2925	17
388	20250407	145000	142574724	2920	2920	2920	2920	3
389	20250407	144900	142565964	2930	2930	2930	2930	1
390	20250407	144800	142563034	2920	2920	2920	2920	90
391	20250407	144700	142300234	2935	2910	2935	2910	2
392	20250407	144600	142294389	2935	2935	2935	2935	0
393	20250407	144500	142294389	2935	2935	2935	2935	0
394	20250407	144400	142294389	2935	2935	2935	2935	3
395	20250407	144300	142285584	2935	2935	2935	2935	1
396	20250407	144200	142282649	2915	2915	2915	2915	118
397	20250407	144100	141938679	2935	2935	2935	2935	1
398	20250407	144000	141935744	2935	2930	2935	2930	3
399	20250407	143900	141926944	2915	2935	2940	2915	8
400	20250407	143800	141903499	2915	2915	2915	2915	5
401	20250407	143700	141888924	2910	2915	2915	2910	773
402	20250407	143600	139637004	2920	2925	2925	2920	860
403	20250407	143500	137124079	2945	2945	2945	2945	0
404	20250407	143400	137124079	2945	2945	2945	2945	0
405	20250407	143300	137124079	2945	2945	2945	2945	0
406	20250407	143200	137124079	2945	2945	2945	2945	0
407	20250407	143100	137124079	2945	2945	2945	2945	0
408	20250407	143000	137124079	2945	2945	2945	2945	1
409	20250407	142900	137121134	2925	2925	2925	2925	0
410	20250407	142800	137121134	2925	2925	2925	2925	0
411	20250407	142700	137121134	2925	2925	2925	2925	0
412	20250407	142600	137121134	2925	2925	2925	2925	0
413	20250407	142500	137121134	2925	2925	2925	2925	318
414	20250407	142400	136190984	2945	2945	2945	2945	0
415	20250407	142300	136190984	2945	2945	2945	2945	0
416	20250407	142200	136190984	2945	2945	2945	2945	0
417	20250407	142100	136190984	2945	2945	2945	2945	0
418	20250407	142000	136190984	2945	2940	2945	2940	241
419	20250407	141900	135482274	2935	2925	2935	2925	2242
420	20250407	141800	128922259	2930	2930	2930	2930	0
421	20250407	141700	128922259	2930	2930	2930	2930	0
422	20250407	141600	128922259	2930	2930	2930	2930	1
423	20250407	141500	128919329	2930	2930	2930	2930	0
424	20250407	141400	128919329	2930	2930	2930	2930	1
425	20250407	141300	128916399	2925	2925	2925	2925	0
426	20250407	141200	128916399	2925	2925	2925	2925	0
427	20250407	141100	128916399	2925	2920	2925	2920	27
428	20250407	141000	128837484	2925	2925	2925	2925	0
429	20250407	140900	128837484	2925	2925	2925	2925	0
430	20250407	140800	128837484	2925	2925	2925	2925	153
431	20250407	140700	128389959	2925	2925	2925	2925	21
432	20250407	140600	128328534	2915	2915	2915	2915	0
433	20250407	140500	128328534	2915	2915	2915	2915	2
434	20250407	140400	128322704	2915	2915	2915	2915	0
435	20250407	140300	128322704	2915	2925	2925	2915	1509
436	20250407	140200	123919384	2925	2925	2925	2925	0
437	20250407	140100	123919384	2925	2925	2925	2925	0
438	20250407	140000	123919384	2925	2925	2925	2925	0
439	20250407	135900	123919384	2925	2925	2925	2925	0
440	20250407	135800	123919384	2925	2925	2925	2925	333
441	20250407	135700	122945359	2930	2930	2930	2930	0
442	20250407	135600	122945359	2930	2930	2930	2930	0
443	20250407	135500	122945359	2930	2930	2930	2930	0
444	20250407	135400	122945359	2930	2930	2930	2930	0
445	20250407	135300	122945359	2930	2930	2930	2930	0
446	20250407	135200	122945359	2930	2930	2930	2930	0
447	20250407	135100	122945359	2930	2930	2930	2930	0
448	20250407	135000	122945359	2930	2930	2930	2930	1316
449	20250407	134900	119089479	2930	2935	2935	2930	86
450	20250407	134800	118837074	2935	2935	2935	2935	3
451	20250407	134700	118828269	2930	2935	2935	2930	573
452	20250407	134600	117147409	2940	2940	2940	2940	0
453	20250407	134500	117147409	2940	2940	2940	2940	0
454	20250407	134400	117147409	2940	2940	2940	2940	1
455	20250407	134300	117144469	2935	2935	2935	2935	22
456	20250407	134200	117079899	2940	2940	2940	2940	149
457	20250407	134100	116641839	2940	2940	2940	2940	0
458	20250407	134000	116641839	2940	2940	2940	2940	1
459	20250407	133900	116638899	2935	2935	2935	2935	0
460	20250407	133800	116638899	2935	2935	2935	2935	0
461	20250407	133700	116638899	2935	2935	2940	2935	51
462	20250407	133600	116489209	2940	2940	2940	2940	0
463	20250407	133500	116489209	2940	2940	2940	2940	0
464	20250407	133400	116489209	2940	2940	2940	2940	1
465	20250407	133300	116486269	2935	2940	2940	2935	189
466	20250407	133200	115931549	2935	2935	2935	2935	8
467	20250407	133100	115908069	2940	2940	2940	2940	15
468	20250407	133000	115863969	2935	2935	2935	2935	9
469	20250407	132900	115837554	2935	2935	2935	2935	0
470	20250407	132800	115837554	2935	2935	2935	2935	0
471	20250407	132700	115837554	2935	2935	2935	2935	5
472	20250407	132600	115822879	2935	2935	2935	2935	0
473	20250407	132500	115822879	2935	2935	2935	2935	0
474	20250407	132400	115822879	2935	2935	2935	2935	696
475	20250407	132300	113780119	2940	2940	2940	2940	0
476	20250407	132200	113780119	2940	2940	2940	2940	1
477	20250407	132100	113777179	2940	2940	2940	2940	0
478	20250407	132000	113777179	2940	2940	2940	2940	0
479	20250407	131900	113777179	2940	2940	2940	2940	0
480	20250407	131800	113777179	2940	2940	2940	2940	0
481	20250407	131700	113777179	2940	2940	2940	2940	5
482	20250407	131600	113762479	2935	2935	2935	2935	0
483	20250407	131500	113762479	2935	2935	2935	2935	30
484	20250407	131400	113674429	2935	2935	2935	2935	524
485	20250407	131300	112136489	2930	2930	2930	2930	31
486	20250407	131200	112045659	2935	2935	2935	2935	1
487	20250407	131100	112042724	2930	2935	2935	2930	547
488	20250407	131000	110439779	2935	2935	2935	2935	0
489	20250407	130900	110439779	2935	2935	2935	2935	0
490	20250407	130800	110439779	2935	2940	2940	2935	41
491	20250407	130700	110319289	2935	2935	2935	2935	0
492	20250407	130600	110319289	2935	2935	2935	2935	22
493	20250407	130500	110254719	2930	2930	2930	2930	0
494	20250407	130400	110254719	2930	2930	2930	2930	0
495	20250407	130300	110254719	2930	2930	2930	2930	0
496	20250407	130200	110254719	2930	2930	2930	2930	0
497	20250407	130100	110254719	2930	2930	2930	2930	0
498	20250407	130000	110254719	2930	2930	2930	2930	0
499	20250407	125900	110254719	2930	2950	2950	2930	1330
500	20250407	125800	106347664	2950	2950	2950	2950	20
501	20250407	125700	106288664	2950	2950	2950	2950	602
502	20250407	125600	104512764	2975	2975	2975	2975	0
503	20250407	125500	104512764	2975	2965	2975	2965	31
504	20250407	125400	104420759	2965	2965	2965	2965	0
505	20250407	125300	104420759	2965	2965	2965	2965	18
506	20250407	125200	104367389	2965	2965	2965	2965	0
507	20250407	125100	104367389	2965	2965	2965	2965	0
508	20250407	125000	104367389	2965	2965	2965	2965	0
509	20250407	124900	104367389	2965	2965	2965	2965	0
510	20250407	124800	104367389	2965	2965	2965	2965	0
511	20250407	124700	104367389	2965	2965	2965	2965	0
512	20250407	124600	104367389	2965	2965	2965	2965	0
513	20250407	124500	104367389	2965	2965	2965	2965	0
514	20250407	124400	104367389	2965	2965	2965	2965	0
515	20250407	124300	104367389	2965	2965	2965	2965	1
516	20250407	124200	104364424	2950	2950	2950	2950	0
517	20250407	124100	104364424	2950	2950	2950	2950	0
518	20250407	124000	104364424	2950	2950	2950	2950	0
519	20250407	123900	104364424	2950	2950	2950	2950	0
520	20250407	123800	104364424	2950	2950	2950	2950	0
521	20250407	123700	104364424	2950	2950	2950	2950	1
522	20250407	123600	104361474	2940	2940	2940	2940	500
523	20250407	123500	102891474	2945	2945	2945	2945	225
524	20250407	123400	102228849	2950	2950	2950	2950	0
525	20250407	123300	102228849	2950	2950	2950	2950	27
526	20250407	123200	102149199	2950	2955	2955	2950	251
527	20250407	123100	101407549	2965	2965	2965	2965	0
528	20250407	123000	101407549	2965	2965	2965	2965	16
529	20250407	122900	101360109	2970	2970	2970	2970	0
530	20250407	122800	101360109	2970	2970	2970	2970	0
531	20250407	122700	101360109	2970	2960	2970	2955	120
532	20250407	122600	101004924	2960	2980	2980	2960	288
533	20250407	122500	100149604	2990	2990	2990	2990	0
534	20250407	122400	100149604	2990	2990	2990	2990	0
535	20250407	122300	100149604	2990	2990	2990	2990	0
536	20250407	122200	100149604	2990	2990	2990	2990	0
537	20250407	122100	100149604	2990	2990	2990	2990	1
538	20250407	122000	100146614	2990	2970	2990	2970	14
539	20250407	121900	100105014	2990	2990	2990	2990	0
540	20250407	121800	100105014	2990	2990	2990	2990	0
541	20250407	121700	100105014	2990	2990	2990	2990	0
542	20250407	121600	100105014	2990	2990	2990	2990	0
543	20250407	121500	100105014	2990	2970	2990	2970	25
544	20250407	121400	100030744	2995	2995	2995	2995	0
545	20250407	121300	100030744	2995	2995	2995	2995	0
546	20250407	121200	100030744	2995	2995	2995	2995	5
547	20250407	121100	100015769	2995	2995	2995	2995	1
548	20250407	121000	100012774	2975	2975	2975	2975	0
549	20250407	120900	100012774	2975	2975	2975	2975	279
550	20250407	120800	99182749	3000	3000	3000	3000	0
551	20250407	120700	99182749	3000	3000	3000	3000	0
552	20250407	120600	99182749	3000	3000	3000	3000	0
553	20250407	120500	99182749	3000	3000	3000	3000	0
554	20250407	120400	99182749	3000	2995	3000	2995	26
555	20250407	120300	99104874	2995	2990	2995	2990	201
556	20250407	120200	98503389	2995	2995	2995	2995	0
557	20250407	120100	98503389	2995	2995	2995	2995	0
558	20250407	120000	98503389	2995	2985	2995	2985	49
559	20250407	115900	98356919	2990	2975	2990	2975	48
560	20250407	115800	98214084	2990	2990	2990	2990	0
561	20250407	115700	98214084	2990	2990	2990	2990	0
562	20250407	115600	98214084	2990	2990	2990	2990	0
563	20250407	115500	98214084	2990	2985	2990	2985	10
564	20250407	115400	98184229	2985	2980	2985	2980	19
565	20250407	115300	98127559	2985	2985	2985	2985	4
566	20250407	115200	98115619	2990	2990	2990	2990	0
567	20250407	115100	98115619	2990	2990	2990	2990	0
568	20250407	115000	98115619	2990	2990	2990	2990	0
569	20250407	114900	98115619	2990	2990	2990	2990	0
570	20250407	114800	98115619	2990	2990	2990	2990	0
571	20250407	114700	98115619	2990	2985	2990	2985	10
572	20250407	114600	98085754	2990	2990	2990	2990	0
573	20250407	114500	98085754	2990	2985	2990	2985	26
574	20250407	114400	98008139	2965	2965	2965	2965	29
575	20250407	114300	97922154	2990	2990	2990	2990	0
576	20250407	114200	97922154	2990	2990	2990	2990	0
577	20250407	114100	97922154	2990	2990	2990	2990	0
578	20250407	114000	97922154	2990	2990	2990	2990	0
579	20250407	113900	97922154	2990	2990	2990	2990	5
580	20250407	113800	97907204	2990	2990	2990	2990	0
581	20250407	113700	97907204	2990	2990	2990	2990	0
582	20250407	113600	97907204	2990	2990	2990	2990	0
583	20250407	113500	97907204	2990	2990	2990	2990	0
584	20250407	113400	97907204	2990	2990	2990	2990	0
585	20250407	113300	97907204	2990	2990	2990	2990	1
586	20250407	113200	97904214	2970	2970	2970	2970	0
587	20250407	113100	97904214	2970	2970	2970	2970	0
588	20250407	113000	97904214	2970	2970	2970	2970	0
589	20250407	112900	97904214	2970	2970	2970	2970	0
590	20250407	112800	97904214	2970	2970	2970	2970	0
591	20250407	112700	97904214	2970	2970	2970	2970	0
592	20250407	112600	97904214	2970	2970	2970	2970	0
593	20250407	112500	97904214	2970	2970	2970	2970	0
594	20250407	112400	97904214	2970	2970	2970	2970	962
595	20250407	112300	95047074	2970	2970	2970	2970	38
596	20250407	112200	94934214	2970	2970	2970	2970	0
597	20250407	112100	94934214	2970	2970	2970	2970	0
598	20250407	112000	94934214	2970	2970	2970	2970	0
599	20250407	111900	94934214	2970	2970	2970	2970	62
600	20250407	111800	94750074	2965	2965	2965	2965	281
601	20250407	111700	93916909	2955	2960	2960	2955	50
602	20250407	111600	93769054	2965	2965	2965	2965	415
603	20250407	111500	92538579	2965	2965	2965	2965	1
604	20250407	111400	92535614	2965	2965	2965	2965	6
605	20250407	111300	92517824	2965	2965	2965	2965	1
606	20250407	111200	92514859	2965	2965	2965	2965	0
607	20250407	111100	92514859	2965	2965	2965	2965	0
608	20250407	111000	92514859	2965	2965	2965	2965	0
609	20250407	110900	92514859	2965	2965	2965	2965	0
610	20250407	110800	92514859	2965	2965	2965	2965	1
611	20250407	110700	92511894	2965	2965	2965	2965	24
612	20250407	110600	92440734	2965	2965	2965	2950	386
613	20250407	110500	91298464	2965	2965	2965	2965	133
614	20250407	110400	90904119	2965	2965	2965	2965	275
615	20250407	110300	90088744	2950	2960	2965	2950	1824
616	20250407	110200	84699414	2950	2950	2950	2950	300
617	20250407	110100	83814414	2950	2950	2950	2950	0
618	20250407	110000	83814414	2950	2950	2950	2950	0
619	20250407	105900	83814414	2950	2950	2950	2950	1
620	20250407	105800	83811464	2960	2955	2960	2955	100
621	20250407	105700	83515889	2950	2955	2955	2950	658
622	20250407	105600	81572714	2960	2960	2960	2960	0
623	20250407	105500	81572714	2960	2960	2960	2960	0
624	20250407	105400	81572714	2960	2960	2960	2960	0
625	20250407	105300	81572714	2960	2960	2960	2960	0
626	20250407	105200	81572714	2960	2960	2960	2960	0
627	20250407	105100	81572714	2960	2960	2960	2960	20
628	20250407	105000	81513514	2950	2950	2950	2950	0
629	20250407	104900	81513514	2950	2950	2950	2950	0
630	20250407	104800	81513514	2950	2950	2950	2950	100
631	20250407	104700	81218514	2950	2950	2950	2950	100
632	20250407	104600	80923514	2945	2945	2945	2945	0
633	20250407	104500	80923514	2945	2945	2945	2945	1
634	20250407	104400	80920569	2945	2945	2945	2945	0
635	20250407	104300	80920569	2945	2945	2945	2945	70
636	20250407	104200	80714419	2940	2940	2940	2940	4
637	20250407	104100	80702659	2940	2940	2940	2940	198
638	20250407	104000	80120539	2937	2937	2937	2937	0
639	20250407	103900	80120539	2937	2937	2937	2937	0
640	20250407	103800	80120539	2937	2937	2937	2937	0
641	20250407	103700	80120539	2937	2937	2937	2937	0
642	20250407	103600	80120539	2937	2935	2937	2935	102
643	20250407	103500	79821165	2930	2930	2930	2930	0
644	20250407	103400	79821165	2930	2930	2930	2930	0
645	20250407	103300	79821165	2930	2945	2945	2930	500
646	20250407	103200	78356090	2945	2945	2945	2945	4
647	20250407	103100	78344310	2940	2940	2940	2940	0
648	20250407	103000	78344310	2940	2940	2940	2940	12
649	20250407	102900	78309030	2945	2940	2945	2940	36
650	20250407	102800	78203185	2945	2945	2945	2945	0
651	20250407	102700	78203185	2945	2945	2945	2945	0
652	20250407	102600	78203185	2945	2945	2945	2945	1
653	20250407	102500	78200240	2920	2920	2920	2920	2
654	20250407	102400	78194400	2950	2950	2950	2950	1
655	20250407	102300	78191450	2905	2950	2950	2905	1001
656	20250407	102200	75267990	2940	2940	2940	2940	88
657	20250407	102100	75009270	2940	2940	2940	2940	1
658	20250407	102000	75006330	2935	2930	2935	2930	579
659	20250407	101900	73309705	2930	2930	2930	2930	1
660	20250407	101800	73306775	2930	2930	2930	2930	103
661	20250407	101700	73004985	2930	2930	2930	2930	0
662	20250407	101600	73004985	2930	2925	2930	2925	500
663	20250407	101500	71539990	2930	2930	2930	2930	41
664	20250407	101400	71419860	2930	2930	2930	2930	0
665	20250407	101300	71419860	2930	2930	2930	2930	0
666	20250407	101200	71419860	2930	2930	2930	2930	7
667	20250407	101100	71399350	2930	2930	2930	2930	1
668	20250407	101000	71396420	2930	2930	2930	2930	0
669	20250407	100900	71396420	2930	2930	2930	2930	0
670	20250407	100800	71396420	2930	2930	2930	2930	0
671	20250407	100700	71396420	2930	2920	2930	2905	1051
672	20250407	100600	68336495	2935	2935	2935	2935	0
673	20250407	100500	68336495	2935	2920	2935	2920	2
674	20250407	100400	68330640	2935	2935	2935	2935	1
675	20250407	100300	68327705	2930	2930	2930	2930	0
676	20250407	100200	68327705	2930	2935	2935	2930	2
677	20250407	100100	68321840	2930	2930	2930	2930	0
678	20250407	100000	68321840	2930	2930	2930	2930	2
679	20250407	095900	68315980	2920	2920	2920	2920	93
680	20250407	095800	68044420	2930	2925	2930	2925	880
681	20250407	095700	65467565	2930	2930	2930	2930	0
682	20250407	095600	65467565	2930	2930	2930	2930	0
683	20250407	095500	65467565	2930	2930	2930	2930	1
684	20250407	095400	65464635	2930	2930	2930	2930	0
685	20250407	095300	65464635	2930	2930	2930	2930	341
686	20250407	095200	64465505	2940	2940	2940	2940	0
687	20250407	095100	64465505	2940	2915	2940	2915	91
688	20250407	095000	64200215	2915	2915	2915	2915	4
689	20250407	094900	64188555	2915	2910	2915	2905	701
690	20250407	094800	62151665	2920	2920	2920	2920	111
691	20250407	094700	61827545	2930	2930	2930	2930	0
692	20250407	094600	61827545	2930	2930	2930	2910	2004
693	20250407	094500	55993890	2925	2925	2925	2925	216
694	20250407	094400	55362090	2940	2930	2940	2930	27
695	20250407	094300	55282960	2930	2930	2930	2930	20
696	20250407	094200	55224360	2930	2930	2930	2930	213
697	20250407	094100	54600270	2930	2925	2930	2925	4
698	20250407	094000	54588565	2930	2930	2930	2930	2
699	20250407	093900	54582705	2930	2930	2930	2930	0
700	20250407	093800	54582705	2930	2930	2930	2930	0
701	20250407	093700	54582705	2930	2920	2930	2920	374
702	20250407	093600	53490225	2930	2930	2930	2930	41
703	20250407	093500	53370095	2930	2930	2930	2920	12
704	20250407	093400	53335035	2920	2930	2930	2920	700
705	20250407	093300	51287035	2930	2930	2930	2930	402
706	20250407	093200	50109175	2930	2925	2930	2925	192
707	20250407	093100	49547070	2915	2940	2940	2915	345
708	20250407	093000	48541295	2930	2935	2935	2920	2332
709	20250407	092900	41723135	2945	2945	2945	2945	0
710	20250407	092800	41723135	2945	2945	2945	2945	6
711	20250407	092700	41705465	2945	2950	2950	2945	328
712	20250407	092600	40737885	2960	2960	2960	2960	14
713	20250407	092500	40696445	2965	2965	2965	2965	2
714	20250407	092400	40690515	2950	2955	2965	2950	308
715	20250407	092300	39780370	2955	2960	2960	2955	808
716	20250407	092200	37391285	2965	2995	2995	2965	3418
717	20250407	092100	27238100	2990	2990	2990	2990	40
718	20250407	092000	27118500	2990	2990	2990	2990	88
719	20250407	091900	26855380	2995	2990	2995	2990	24
720	20250407	091800	26783510	3005	3000	3005	3000	3
721	20250407	091700	26774505	3005	3010	3010	3005	12
722	20250407	091600	26738440	2990	2995	2995	2990	506
723	20250407	091500	25223470	2995	2985	2995	2985	81
724	20250407	091400	24981170	2985	2965	2985	2965	339
725	20250407	091300	23974815	2960	2960	2960	2960	300
726	20250407	091200	23086815	2970	2985	2985	2950	1430
727	20250407	091100	18848280	2950	2995	2995	2950	1631
728	20250407	091000	14032365	2955	2960	2960	2955	703
729	20250407	090900	11952515	2995	2995	2995	2995	149
730	20250407	090800	11506260	2995	2990	2995	2990	21
731	20250407	090700	11443395	2990	2955	2990	2955	78
732	20250407	090600	11210350	2950	2990	2990	2950	427
733	20250407	090500	9948775	2965	2965	2965	2965	310
734	20250407	090400	9029625	2955	2960	2960	2955	342
735	20250407	090300	8017950	2965	3000	3000	2965	1726
736	20250407	090200	2889790	3015	3045	3045	3015	101
737	20250407	090100	2582275	3045	3045	3045	3045	3
738	20250407	090000	2573140	2995	3005	3005	2995	857