KissMeData/301300/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204800	264647625	4135	4135	4135	4135	358
3	20250409	204700	264647625	4135	4135	4135	4135	0
4	20250409	204600	264647625	4135	4135	4135	4135	0
5	20250409	204500	264647625	4135	4135	4135	4135	0
6	20250409	204400	264647625	4135	4135	4135	4135	0
7	20250409	204300	264647625	4135	4135	4135	4135	0
8	20250409	204200	264647625	4135	4135	4135	4135	0
9	20250409	204100	264647625	4135	4135	4135	4135	0
10	20250409	204000	264647625	4135	4135	4135	4135	0
11	20250409	203900	264647625	4135	4135	4135	4135	0
12	20250409	203800	264647625	4135	4135	4135	4135	0
13	20250409	203700	264647625	4135	4135	4135	4135	0
14	20250409	203600	264647625	4135	4135	4135	4135	0
15	20250409	203500	264647625	4135	4135	4135	4135	0
16	20250409	203400	264647625	4135	4135	4135	4135	0
17	20250409	203300	264647625	4135	4135	4135	4135	0
18	20250409	203200	264647625	4135	4135	4135	4135	0
19	20250409	203100	264647625	4135	4135	4135	4135	0
20	20250409	203000	264647625	4135	4135	4135	4135	0
21	20250409	202900	264647625	4135	4135	4135	4135	0
22	20250409	202800	264647625	4135	4135	4135	4135	0
23	20250409	202700	264647625	4135	4135	4135	4135	0
24	20250409	202600	264647625	4135	4135	4135	4135	0
25	20250409	202500	264647625	4135	4135	4135	4135	0
26	20250409	202400	264647625	4135	4135	4135	4135	0
27	20250409	202300	264647625	4135	4135	4135	4135	0
28	20250409	202200	264647625	4135	4135	4135	4135	0
29	20250409	202100	264647625	4135	4135	4135	4135	0
30	20250409	202000	264647625	4135	4135	4135	4135	0
31	20250409	201900	264647625	4135	4135	4135	4135	0
32	20250409	201800	264647625	4135	4135	4135	4135	358
33	20250409	201700	264647625	4135	4135	4135	4135	0
34	20250409	201600	264647625	4135	4135	4135	4135	0
35	20250409	201500	264647625	4135	4135	4135	4135	0
36	20250409	201400	264647625	4135	4135	4135	4135	0
37	20250409	201300	264647625	4135	4135	4135	4135	0
38	20250409	201200	264647625	4135	4135	4135	4135	0
39	20250409	201100	264647625	4135	4135	4135	4135	0
40	20250409	201000	264647625	4135	4135	4135	4135	0
41	20250409	200900	264647625	4135	4135	4135	4135	0
42	20250409	200800	264647625	4135	4135	4135	4135	0
43	20250409	200700	264647625	4135	4135	4135	4135	0
44	20250409	200600	264647625	4135	4135	4135	4135	0
45	20250409	200500	264647625	4135	4135	4135	4135	0
46	20250409	200400	264647625	4135	4135	4135	4135	0
47	20250409	200300	264647625	4135	4135	4135	4135	0
48	20250409	200200	264647625	4135	4135	4135	4135	0
49	20250409	200100	264647625	4135	4135	4135	4135	0
50	20250409	200000	264647625	4135	4135	4135	4135	0
51	20250409	195900	264647625	4135	4135	4135	4135	0
52	20250409	195800	264647625	4135	4135	4135	4135	0
53	20250409	195700	264647625	4135	4135	4135	4135	0
54	20250409	195600	264647625	4135	4135	4135	4135	0
55	20250409	195500	264647625	4135	4135	4135	4135	0
56	20250409	195400	264647625	4135	4135	4135	4135	0
57	20250409	195300	264647625	4135	4135	4135	4135	0
58	20250409	195200	264647625	4135	4135	4135	4135	0
59	20250409	195100	264647625	4135	4135	4135	4135	0
60	20250409	195000	264647625	4135	4135	4135	4135	0
61	20250409	194900	264647625	4135	4135	4135	4135	0
62	20250409	194800	264647625	4135	4135	4135	4135	358
63	20250409	194700	264647625	4135	4135	4135	4135	0
64	20250409	194600	264647625	4135	4135	4135	4135	0
65	20250409	194500	264647625	4135	4135	4135	4135	0
66	20250409	194400	264647625	4135	4135	4135	4135	0
67	20250409	194300	264647625	4135	4135	4135	4135	0
68	20250409	194200	264647625	4135	4135	4135	4135	0
69	20250409	194100	264647625	4135	4135	4135	4135	0
70	20250409	194000	264647625	4135	4135	4135	4135	0
71	20250409	193900	264647625	4135	4135	4135	4135	0
72	20250409	193800	264647625	4135	4135	4135	4135	0
73	20250409	193700	264647625	4135	4135	4135	4135	0
74	20250409	193600	264647625	4135	4135	4135	4135	0
75	20250409	193500	264647625	4135	4135	4135	4135	0
76	20250409	193400	264647625	4135	4135	4135	4135	0
77	20250409	193300	264647625	4135	4135	4135	4135	0
78	20250409	193200	264647625	4135	4135	4135	4135	0
79	20250409	193100	264647625	4135	4135	4135	4135	0
80	20250409	193000	264647625	4135	4135	4135	4135	0
81	20250409	192900	264647625	4135	4135	4135	4135	0
82	20250409	192800	264647625	4135	4135	4135	4135	0
83	20250409	192700	264647625	4135	4135	4135	4135	0
84	20250409	192600	264647625	4135	4135	4135	4135	0
85	20250409	192500	264647625	4135	4135	4135	4135	0
86	20250409	192400	264647625	4135	4135	4135	4135	0
87	20250409	192300	264647625	4135	4135	4135	4135	0
88	20250409	192200	264647625	4135	4135	4135	4135	0
89	20250409	192100	264647625	4135	4135	4135	4135	0
90	20250409	192000	264647625	4135	4135	4135	4135	0
91	20250409	191900	264647625	4135	4135	4135	4135	0
92	20250409	191800	264647625	4135	4135	4135	4135	358
93	20250409	191700	264647625	4135	4135	4135	4135	0
94	20250409	191600	264647625	4135	4135	4135	4135	0
95	20250409	191500	264647625	4135	4135	4135	4135	0
96	20250409	191400	264647625	4135	4135	4135	4135	0
97	20250409	191300	264647625	4135	4135	4135	4135	0
98	20250409	191200	264647625	4135	4135	4135	4135	0
99	20250409	191100	264647625	4135	4135	4135	4135	0
100	20250409	191000	264647625	4135	4135	4135	4135	0
101	20250409	190900	264647625	4135	4135	4135	4135	0
102	20250409	190800	264647625	4135	4135	4135	4135	0
103	20250409	190700	264647625	4135	4135	4135	4135	0
104	20250409	190600	264647625	4135	4135	4135	4135	0
105	20250409	190500	264647625	4135	4135	4135	4135	0
106	20250409	190400	264647625	4135	4135	4135	4135	0
107	20250409	190300	264647625	4135	4135	4135	4135	0
108	20250409	190200	264647625	4135	4135	4135	4135	0
109	20250409	190100	264647625	4135	4135	4135	4135	0
110	20250409	190000	264647625	4135	4135	4135	4135	0
111	20250409	185900	264647625	4135	4135	4135	4135	0
112	20250409	185800	264647625	4135	4135	4135	4135	0
113	20250409	185700	264647625	4135	4135	4135	4135	0
114	20250409	185600	264647625	4135	4135	4135	4135	0
115	20250409	185500	264647625	4135	4135	4135	4135	0
116	20250409	185400	264647625	4135	4135	4135	4135	0
117	20250409	185300	264647625	4135	4135	4135	4135	0
118	20250409	185200	264647625	4135	4135	4135	4135	0
119	20250409	185100	264647625	4135	4135	4135	4135	0
120	20250409	185000	264647625	4135	4135	4135	4135	0
121	20250409	184900	264647625	4135	4135	4135	4135	0
122	20250409	184800	264647625	4135	4135	4135	4135	358
123	20250409	184700	264647625	4135	4135	4135	4135	0
124	20250409	184600	264647625	4135	4135	4135	4135	0
125	20250409	184500	264647625	4135	4135	4135	4135	0
126	20250409	184400	264647625	4135	4135	4135	4135	0
127	20250409	184300	264647625	4135	4135	4135	4135	0
128	20250409	184200	264647625	4135	4135	4135	4135	0
129	20250409	184100	264647625	4135	4135	4135	4135	0
130	20250409	184000	264647625	4135	4135	4135	4135	0
131	20250409	183900	264647625	4135	4135	4135	4135	0
132	20250409	183800	264647625	4135	4135	4135	4135	0
133	20250409	183700	264647625	4135	4135	4135	4135	0
134	20250409	183600	264647625	4135	4135	4135	4135	0
135	20250409	183500	264647625	4135	4135	4135	4135	0
136	20250409	183400	264647625	4135	4135	4135	4135	0
137	20250409	183300	264647625	4135	4135	4135	4135	0
138	20250409	183200	264647625	4135	4135	4135	4135	0
139	20250409	183100	264647625	4135	4135	4135	4135	0
140	20250409	183000	264647625	4135	4135	4135	4135	0
141	20250409	182900	264647625	4135	4135	4135	4135	0
142	20250409	182800	264647625	4135	4135	4135	4135	0
143	20250409	182700	264647625	4135	4135	4135	4135	0
144	20250409	182600	264647625	4135	4135	4135	4135	0
145	20250409	182500	264647625	4135	4135	4135	4135	0
146	20250409	182400	264647625	4135	4135	4135	4135	0
147	20250409	182300	264647625	4135	4135	4135	4135	0
148	20250409	182200	264647625	4135	4135	4135	4135	0
149	20250409	182100	264647625	4135	4135	4135	4135	0
150	20250409	182000	264647625	4135	4135	4135	4135	0
151	20250409	181900	264647625	4135	4135	4135	4135	0
152	20250409	181800	264647625	4135	4135	4135	4135	358
153	20250409	181700	264647625	4135	4135	4135	4135	0
154	20250409	181600	264647625	4135	4135	4135	4135	0
155	20250409	181500	264647625	4135	4135	4135	4135	0
156	20250409	181400	264647625	4135	4135	4135	4135	0
157	20250409	181300	264647625	4135	4135	4135	4135	0
158	20250409	181200	264647625	4135	4135	4135	4135	0
159	20250409	181100	264647625	4135	4135	4135	4135	0
160	20250409	181000	264647625	4135	4135	4135	4135	0
161	20250409	180900	264647625	4135	4135	4135	4135	0
162	20250409	180800	264647625	4135	4135	4135	4135	0
163	20250409	180700	264647625	4135	4135	4135	4135	0
164	20250409	180600	264647625	4135	4135	4135	4135	0
165	20250409	180500	264647625	4135	4135	4135	4135	0
166	20250409	180400	264647625	4135	4135	4135	4135	0
167	20250409	180300	264647625	4135	4135	4135	4135	0
168	20250409	180200	264647625	4135	4135	4135	4135	0
169	20250409	180100	264647625	4135	4135	4135	4135	0
170	20250409	180000	264647625	4135	4135	4135	4135	0
171	20250409	175900	264647625	4135	4135	4135	4135	0
172	20250409	175800	264647625	4135	4135	4135	4135	0
173	20250409	175700	264647625	4135	4135	4135	4135	0
174	20250409	175600	264647625	4135	4135	4135	4135	0
175	20250409	175500	264647625	4135	4135	4135	4135	0
176	20250409	175400	264647625	4135	4135	4135	4135	0
177	20250409	175300	264647625	4135	4135	4135	4135	0
178	20250409	175200	264647625	4135	4135	4135	4135	0
179	20250409	175100	264647625	4135	4135	4135	4135	0
180	20250409	175000	264647625	4135	4135	4135	4135	0
181	20250409	174900	264647625	4135	4135	4135	4135	0
182	20250409	174800	264647625	4135	4135	4135	4135	358
183	20250409	174700	264647625	4135	4135	4135	4135	0
184	20250409	174600	264647625	4135	4135	4135	4135	0
185	20250409	174500	264647625	4135	4135	4135	4135	0
186	20250409	174400	264647625	4135	4135	4135	4135	0
187	20250409	174300	264647625	4135	4135	4135	4135	0
188	20250409	174200	264647625	4135	4135	4135	4135	0
189	20250409	174100	264647625	4135	4135	4135	4135	0
190	20250409	174000	264647625	4135	4135	4135	4135	0
191	20250409	173900	264647625	4135	4135	4135	4135	0
192	20250409	173800	264647625	4135	4135	4135	4135	0
193	20250409	173700	264647625	4135	4135	4135	4135	0
194	20250409	173600	264647625	4135	4135	4135	4135	0
195	20250409	173500	264647625	4135	4135	4135	4135	0
196	20250409	173400	264647625	4135	4135	4135	4135	0
197	20250409	173300	264647625	4135	4135	4135	4135	0
198	20250409	173200	264647625	4135	4135	4135	4135	0
199	20250409	173100	264647625	4135	4135	4135	4135	0
200	20250409	173000	264647625	4135	4135	4135	4135	0
201	20250409	172900	264647625	4135	4135	4135	4135	0
202	20250409	172800	264647625	4135	4135	4135	4135	0
203	20250409	172700	264647625	4135	4135	4135	4135	0
204	20250409	172600	264647625	4135	4135	4135	4135	0
205	20250409	172500	264647625	4135	4135	4135	4135	0
206	20250409	172400	264647625	4135	4135	4135	4135	0
207	20250409	172300	264647625	4135	4135	4135	4135	0
208	20250409	172200	264647625	4135	4135	4135	4135	0
209	20250409	172100	264647625	4135	4135	4135	4135	0
210	20250409	172000	264647625	4135	4135	4135	4135	0
211	20250409	171900	264647625	4135	4135	4135	4135	0
212	20250409	171800	264647625	4135	4135	4135	4135	358
213	20250409	171700	264647625	4135	4135	4135	4135	0
214	20250409	171600	264647625	4135	4135	4135	4135	0
215	20250409	171500	264647625	4135	4135	4135	4135	0
216	20250409	171400	264647625	4135	4135	4135	4135	0
217	20250409	171300	264647625	4135	4135	4135	4135	0
218	20250409	171200	264647625	4135	4135	4135	4135	0
219	20250409	171100	264647625	4135	4135	4135	4135	0
220	20250409	171000	264647625	4135	4135	4135	4135	0
221	20250409	170900	264647625	4135	4135	4135	4135	0
222	20250409	170800	264647625	4135	4135	4135	4135	0
223	20250409	170700	264647625	4135	4135	4135	4135	0
224	20250409	170600	264647625	4135	4135	4135	4135	0
225	20250409	170500	264647625	4135	4135	4135	4135	0
226	20250409	170400	264647625	4135	4135	4135	4135	0
227	20250409	170300	264647625	4135	4135	4135	4135	0
228	20250409	170200	264647625	4135	4135	4135	4135	0
229	20250409	170100	264647625	4135	4135	4135	4135	0
230	20250409	170000	264647625	4135	4135	4135	4135	0
231	20250409	165900	264647625	4135	4135	4135	4135	0
232	20250409	165800	264647625	4135	4135	4135	4135	0
233	20250409	165700	264647625	4135	4135	4135	4135	0
234	20250409	165600	264647625	4135	4135	4135	4135	0
235	20250409	165500	264647625	4135	4135	4135	4135	0
236	20250409	165400	264647625	4135	4135	4135	4135	0
237	20250409	165300	264647625	4135	4135	4135	4135	0
238	20250409	165200	264647625	4135	4135	4135	4135	0
239	20250409	165100	264647625	4135	4135	4135	4135	0
240	20250409	165000	264647625	4135	4135	4135	4135	0
241	20250409	164900	264647625	4135	4135	4135	4135	0
242	20250409	164800	264647625	4135	4135	4135	4135	358
243	20250409	164700	264647625	4135	4135	4135	4135	0
244	20250409	164600	264647625	4135	4135	4135	4135	0
245	20250409	164500	264647625	4135	4135	4135	4135	0
246	20250409	164400	264647625	4135	4135	4135	4135	0
247	20250409	164300	264647625	4135	4135	4135	4135	0
248	20250409	164200	264647625	4135	4135	4135	4135	0
249	20250409	164100	264647625	4135	4135	4135	4135	0
250	20250409	164000	264647625	4135	4135	4135	4135	0
251	20250409	163900	264647625	4135	4135	4135	4135	0
252	20250409	163800	264647625	4135	4135	4135	4135	0
253	20250409	163700	264647625	4135	4135	4135	4135	0
254	20250409	163600	264647625	4135	4135	4135	4135	0
255	20250409	163500	264647625	4135	4135	4135	4135	0
256	20250409	163400	264647625	4135	4135	4135	4135	0
257	20250409	163300	264647625	4135	4135	4135	4135	0
258	20250409	163200	264647625	4135	4135	4135	4135	0
259	20250409	163100	264647625	4135	4135	4135	4135	0
260	20250409	163000	264647625	4135	4135	4135	4135	0
261	20250409	162900	264647625	4135	4135	4135	4135	0
262	20250409	162800	264647625	4135	4135	4135	4135	0
263	20250409	162700	264647625	4135	4135	4135	4135	0
264	20250409	162600	264647625	4135	4135	4135	4135	0
265	20250409	162500	264647625	4135	4135	4135	4135	0
266	20250409	162400	264647625	4135	4135	4135	4135	0
267	20250409	162300	264647625	4135	4135	4135	4135	0
268	20250409	162200	264647625	4135	4135	4135	4135	0
269	20250409	162100	264647625	4135	4135	4135	4135	0
270	20250409	162000	264647625	4135	4135	4135	4135	0
271	20250409	161900	264647625	4135	4135	4135	4135	0
272	20250409	161800	264647625	4135	4135	4135	4135	358
273	20250409	161700	264647625	4135	4135	4135	4135	0
274	20250409	161600	264647625	4135	4135	4135	4135	0
275	20250409	161500	264647625	4135	4135	4135	4135	0
276	20250409	161400	264647625	4135	4135	4135	4135	0
277	20250409	161300	264647625	4135	4135	4135	4135	0
278	20250409	161200	264647625	4135	4135	4135	4135	0
279	20250409	161100	264647625	4135	4135	4135	4135	0
280	20250409	161000	264647625	4135	4135	4135	4135	0
281	20250409	160900	264647625	4135	4135	4135	4135	0
282	20250409	160800	264647625	4135	4135	4135	4135	0
283	20250409	160700	264647625	4135	4135	4135	4135	0
284	20250409	160600	264647625	4135	4135	4135	4135	0
285	20250409	160500	264647625	4135	4135	4135	4135	0
286	20250409	160400	264647625	4135	4135	4135	4135	0
287	20250409	160300	264647625	4135	4135	4135	4135	0
288	20250409	160200	264647625	4135	4135	4135	4135	0
289	20250409	160100	264647625	4135	4135	4135	4135	0
290	20250409	160000	264647625	4135	4135	4135	4135	0
291	20250409	155900	264647625	4135	4135	4135	4135	0
292	20250409	155800	264647625	4135	4135	4135	4135	0
293	20250409	155700	264647625	4135	4135	4135	4135	0
294	20250409	155600	264647625	4135	4135	4135	4135	0
295	20250409	155500	264647625	4135	4135	4135	4135	0
296	20250409	155400	264647625	4135	4135	4135	4135	0
297	20250409	155300	264647625	4135	4135	4135	4135	0
298	20250409	155200	264647625	4135	4135	4135	4135	0
299	20250409	155100	264647625	4135	4135	4135	4135	0
300	20250409	155000	264647625	4135	4135	4135	4135	0
301	20250409	154900	264647625	4135	4135	4135	4135	0
302	20250409	154800	264647625	4135	4135	4135	4135	358
303	20250409	154700	264647625	4135	4135	4135	4135	0
304	20250409	154600	264647625	4135	4135	4135	4135	0
305	20250409	154500	264647625	4135	4135	4135	4135	0
306	20250409	154400	264647625	4135	4135	4135	4135	0
307	20250409	154300	264647625	4135	4135	4135	4135	0
308	20250409	154200	264647625	4135	4135	4135	4135	0
309	20250409	154100	264647625	4135	4135	4135	4135	0
310	20250409	154000	264647625	4135	4135	4135	4135	0
311	20250409	153900	264647625	4135	4135	4135	4135	0
312	20250409	153800	264647625	4135	4135	4135	4135	0
313	20250409	153700	264647625	4135	4135	4135	4135	0
314	20250409	153600	264647625	4135	4135	4135	4135	0
315	20250409	153500	264647625	4135	4135	4135	4135	0
316	20250409	153400	264647625	4135	4135	4135	4135	0
317	20250409	153300	264647625	4135	4135	4135	4135	0
318	20250409	153200	264647625	4135	4135	4135	4135	0
319	20250409	153100	264647625	4135	4135	4135	4135	0
320	20250409	153000	264647625	4135	4135	4135	4135	358
321	20250409	152900	263167295	4175	4175	4175	4175	0
322	20250409	152800	263167295	4175	4175	4175	4175	0
323	20250409	152700	263167295	4175	4175	4175	4175	0
324	20250409	152600	263167295	4175	4175	4175	4175	0
325	20250409	152500	263167295	4175	4175	4175	4175	0
326	20250409	152400	263167295	4175	4175	4175	4175	0
327	20250409	152300	263167295	4175	4175	4175	4175	0
328	20250409	152200	263167295	4175	4175	4175	4175	0
329	20250409	152100	263167295	4175	4175	4175	4175	0
330	20250409	152000	263167295	4175	4175	4175	4175	0
331	20250409	151900	263167295	4175	4175	4175	4175	0
332	20250409	151800	263167295	4175	4175	4175	4175	1
333	20250409	151700	263163120	4120	4120	4120	4120	0
334	20250409	151600	263163120	4120	4120	4120	4120	0
335	20250409	151500	263163120	4120	4125	4125	4120	599
336	20250409	151400	260694805	4175	4175	4175	4175	0
337	20250409	151300	260694805	4175	4135	4175	4125	201
338	20250409	151200	259864310	4180	4140	4180	4140	328
339	20250409	151100	258506350	4140	4130	4140	4130	404
340	20250409	151000	256836000	4140	4140	4140	4140	0
341	20250409	150900	256836000	4140	4140	4140	4140	0
342	20250409	150800	256836000	4140	4140	4140	4140	0
343	20250409	150700	256836000	4140	4140	4140	4140	3
344	20250409	150600	256823580	4140	4140	4140	4140	3
345	20250409	150500	256811160	4140	4140	4140	4140	0
346	20250409	150400	256811160	4140	4140	4140	4140	0
347	20250409	150300	256811160	4140	4140	4140	4140	0
348	20250409	150200	256811160	4140	4140	4140	4140	0
349	20250409	150100	256811160	4140	4125	4140	4125	10
350	20250409	150000	256769895	4140	4135	4140	4135	12
351	20250409	145900	256720220	4115	4115	4115	4115	1
352	20250409	145800	256716105	4140	4140	4140	4140	0
353	20250409	145700	256716105	4140	4140	4140	4140	0
354	20250409	145600	256716105	4140	4140	4140	4140	0
355	20250409	145500	256716105	4140	4140	4140	4140	0
356	20250409	145400	256716105	4140	4125	4140	4115	116
357	20250409	145300	256237090	4135	4135	4135	4135	0
358	20250409	145200	256237090	4135	4135	4135	4135	0
359	20250409	145100	256237090	4135	4135	4135	4135	0
360	20250409	145000	256237090	4135	4135	4135	4135	0
361	20250409	144900	256237090	4135	4135	4135	4135	1
362	20250409	144800	256232955	4100	4100	4100	4100	0
363	20250409	144700	256232955	4100	4100	4100	4100	74
364	20250409	144600	255929555	4100	4100	4100	4100	0
365	20250409	144500	255929555	4100	4100	4100	4100	1
366	20250409	144400	255925455	4060	4060	4060	4060	80
367	20250409	144300	255600655	4060	4060	4060	4060	46
368	20250409	144200	255413895	4050	4095	4095	4050	998
369	20250409	144100	251363005	4100	4100	4100	4100	124
370	20250409	144000	250854605	4090	4095	4095	4090	49
371	20250409	143900	250654100	4100	4100	4100	4100	0
372	20250409	143800	250654100	4100	4100	4100	4100	0
373	20250409	143700	250654100	4100	4095	4100	4095	89
374	20250409	143600	250289640	4100	4100	4100	4100	0
375	20250409	143500	250289640	4100	4100	4100	4100	0
376	20250409	143400	250289640	4100	4100	4100	4100	0
377	20250409	143300	250289640	4100	4100	4100	4100	0
378	20250409	143200	250289640	4100	4100	4100	4100	215
379	20250409	143100	249408140	4135	4135	4135	4135	0
380	20250409	143000	249408140	4135	4135	4135	4135	0
381	20250409	142900	249408140	4135	4135	4135	4135	1
382	20250409	142800	249404005	4100	4105	4105	4100	121
383	20250409	142700	248907735	4105	4105	4105	4105	0
384	20250409	142600	248907735	4105	4105	4105	4105	13
385	20250409	142500	248854370	4105	4105	4105	4105	0
386	20250409	142400	248854370	4105	4120	4120	4105	500
387	20250409	142300	246798290	4115	4115	4115	4115	0
388	20250409	142200	246798290	4115	4115	4115	4115	0
389	20250409	142100	246798290	4115	4115	4115	4115	0
390	20250409	142000	246798290	4115	4115	4115	4115	0
391	20250409	141900	246798290	4115	4115	4115	4115	1
392	20250409	141800	246794175	4120	4120	4120	4120	2
393	20250409	141700	246785935	4135	4135	4135	4135	22
394	20250409	141600	246694965	4140	4140	4140	4140	0
395	20250409	141500	246694965	4140	4140	4140	4140	1
396	20250409	141400	246690825	4115	4115	4115	4115	0
397	20250409	141300	246690825	4115	4140	4140	4115	336
398	20250409	141200	245308160	4125	4125	4125	4125	100
399	20250409	141100	244895660	4125	4115	4125	4115	192
400	20250409	141000	244104355	4115	4115	4115	4115	106
401	20250409	140900	243668165	4115	4115	4115	4115	5
402	20250409	140800	243647590	4115	4115	4115	4115	0
403	20250409	140700	243647590	4115	4115	4115	4115	1
404	20250409	140600	243643475	4090	4090	4090	4090	0
405	20250409	140500	243643475	4090	4090	4090	4090	101
406	20250409	140400	243230385	4115	4115	4115	4115	0
407	20250409	140300	243230385	4115	4115	4115	4115	1
408	20250409	140200	243226270	4105	4105	4105	4105	74
409	20250409	140100	242922500	4105	4105	4105	4105	60
410	20250409	140000	242676200	4105	4090	4105	4090	1253
411	20250409	135900	237543950	4090	4110	4120	4090	4
412	20250409	135800	237527515	4100	4090	4100	4090	3
413	20250409	135700	237515235	4000	4145	4145	4000	3441
414	20250409	135600	223597650	4140	4140	4140	4140	30
415	20250409	135500	223473450	4140	4140	4140	4140	85
416	20250409	135400	223121550	4140	4140	4140	4140	0
417	20250409	135300	223121550	4140	4140	4140	4140	1
418	20250409	135200	223117410	4140	4140	4140	4140	0
419	20250409	135100	223117410	4140	4140	4140	4140	3
420	20250409	135000	223104990	4140	4140	4140	4140	2
421	20250409	134900	223096710	4135	4135	4135	4135	0
422	20250409	134800	223096710	4135	4135	4135	4135	0
423	20250409	134700	223096710	4135	4135	4135	4135	1
424	20250409	134600	223092575	4140	4135	4140	4120	481
425	20250409	134500	221108615	4140	4140	4140	4140	15
426	20250409	134400	221046515	4140	4140	4140	4140	1
427	20250409	134300	221042375	4140	4140	4140	4140	1
428	20250409	134200	221038235	4140	4155	4155	4140	358
429	20250409	134100	219552805	4155	4155	4155	4155	0
430	20250409	134000	219552805	4155	4150	4155	4150	95
431	20250409	133900	219158515	4155	4155	4155	4155	2
432	20250409	133800	219150205	4155	4155	4155	4155	7
433	20250409	133700	219121120	4155	4155	4155	4155	0
434	20250409	133600	219121120	4155	4155	4155	4155	0
435	20250409	133500	219121120	4155	4155	4155	4155	6
436	20250409	133400	219096190	4155	4155	4155	4155	0
437	20250409	133300	219096190	4155	4155	4155	4155	3
438	20250409	133200	219083725	4150	4150	4150	4150	0
439	20250409	133100	219083725	4150	4150	4150	4150	600
440	20250409	133000	216593725	4155	4155	4155	4155	0
441	20250409	132900	216593725	4155	4155	4155	4155	0
442	20250409	132800	216593725	4155	4160	4160	4155	153
443	20250409	132700	215957310	4230	4155	4230	4155	505
444	20250409	132600	213848790	4155	4150	4155	4150	71
445	20250409	132500	213554135	4150	4150	4155	4150	1355
446	20250409	132400	207930855	4150	4150	4150	4150	0
447	20250409	132300	207930855	4150	4155	4155	4150	368
448	20250409	132200	206402025	4165	4165	4165	4165	0
449	20250409	132100	206402025	4165	4165	4165	4165	2
450	20250409	132000	206393695	4155	4165	4165	4155	100
451	20250409	131900	205977430	4175	4175	4175	4175	0
452	20250409	131800	205977430	4175	4175	4175	4175	0
453	20250409	131700	205977430	4175	4175	4175	4175	0
454	20250409	131600	205977430	4175	4175	4175	4175	0
455	20250409	131500	205977430	4175	4175	4175	4175	1
456	20250409	131400	205973255	4160	4160	4160	4160	0
457	20250409	131300	205973255	4160	4160	4160	4160	0
458	20250409	131200	205973255	4160	4160	4160	4160	1
459	20250409	131100	205969095	4160	4160	4160	4160	5
460	20250409	131000	205948295	4160	4160	4160	4160	3
461	20250409	130900	205935815	4160	4160	4160	4160	0
462	20250409	130800	205935815	4160	4160	4160	4160	28
463	20250409	130700	205819335	4180	4180	4180	4180	0
464	20250409	130600	205819335	4180	4180	4180	4180	0
465	20250409	130500	205819335	4180	4180	4180	4180	0
466	20250409	130400	205819335	4180	4180	4180	4180	1
467	20250409	130300	205815155	4165	4165	4165	4165	0
468	20250409	130200	205815155	4165	4165	4165	4165	0
469	20250409	130100	205815155	4165	4165	4165	4165	0
470	20250409	130000	205815155	4165	4165	4165	4165	0
471	20250409	125900	205815155	4165	4165	4165	4165	4
472	20250409	125800	205798495	4165	4165	4165	4165	0
473	20250409	125700	205798495	4165	4165	4165	4165	7
474	20250409	125600	205769340	4165	4165	4165	4165	275
475	20250409	125500	204623965	4160	4160	4160	4160	99
476	20250409	125400	204212125	4165	4165	4165	4165	0
477	20250409	125300	204212125	4165	4165	4165	4155	37
478	20250409	125200	204058130	4165	4165	4165	4165	0
479	20250409	125100	204058130	4165	4165	4165	4165	0
480	20250409	125000	204058130	4165	4165	4165	4165	54
481	20250409	124900	203833220	4150	4150	4150	4150	68
482	20250409	124800	203551020	4160	4160	4160	4160	0
483	20250409	124700	203551020	4160	4160	4160	4160	0
484	20250409	124600	203551020	4160	4160	4160	4160	0
485	20250409	124500	203551020	4160	4160	4160	4160	0
486	20250409	124400	203551020	4160	4160	4160	4160	0
487	20250409	124300	203551020	4160	4160	4160	4160	0
488	20250409	124200	203551020	4160	4170	4170	4160	231
489	20250409	124100	202589385	4170	4170	4170	4170	0
490	20250409	124000	202589385	4170	4170	4170	4170	3
491	20250409	123900	202576875	4165	4165	4165	4165	0
492	20250409	123800	202576875	4165	4165	4165	4165	0
493	20250409	123700	202576875	4165	4165	4165	4165	0
494	20250409	123600	202576875	4165	4165	4165	4165	0
495	20250409	123500	202576875	4165	4165	4165	4165	0
496	20250409	123400	202576875	4165	4165	4165	4165	0
497	20250409	123300	202576875	4165	4165	4165	4165	0
498	20250409	123200	202576875	4165	4165	4165	4165	1
499	20250409	123100	202572710	4200	4200	4200	4200	0
500	20250409	123000	202572710	4200	4200	4200	4200	0
501	20250409	122900	202572710	4200	4200	4200	4200	0
502	20250409	122800	202572710	4200	4200	4200	4200	0
503	20250409	122700	202572710	4200	4170	4200	4170	17
504	20250409	122600	202501790	4160	4160	4160	4160	1
505	20250409	122500	202497630	4160	4160	4160	4160	5
506	20250409	122400	202476830	4160	4160	4160	4160	4
507	20250409	122300	202460190	4160	4160	4160	4160	2
508	20250409	122200	202451870	4195	4165	4195	4165	2
509	20250409	122100	202443510	4200	4200	4200	4200	0
510	20250409	122000	202443510	4200	4200	4200	4200	0
511	20250409	121900	202443510	4200	4200	4200	4200	10
512	20250409	121800	202401510	4200	4200	4200	4200	0
513	20250409	121700	202401510	4200	4200	4200	4200	10
514	20250409	121600	202359510	4200	4200	4200	4200	0
515	20250409	121500	202359510	4200	4200	4200	4200	3
516	20250409	121400	202346910	4130	4175	4175	4130	205
517	20250409	121300	201494720	4205	4200	4205	4155	515
518	20250409	121200	199348775	4195	4185	4195	4185	3
519	20250409	121100	199336205	4185	4185	4185	4185	1
520	20250409	121000	199332020	4180	4165	4180	4165	2
521	20250409	120900	199323675	4165	4180	4180	4165	10
522	20250409	120800	199281890	4200	4200	4200	4200	0
523	20250409	120700	199281890	4200	4150	4200	4145	90
524	20250409	120600	198907030	4125	4100	4125	4100	99
525	20250409	120500	198500155	4100	4240	4240	4000	2431
526	20250409	120400	188367345	4240	4240	4240	4240	89
527	20250409	120300	187989985	4240	4240	4240	4240	2
528	20250409	120200	187981505	4245	4245	4245	4245	0
529	20250409	120100	187981505	4245	4245	4245	4245	0
530	20250409	120000	187981505	4245	4245	4245	4245	1
531	20250409	115900	187977260	4245	4245	4245	4245	0
532	20250409	115800	187977260	4245	4245	4245	4245	0
533	20250409	115700	187977260	4245	4245	4245	4245	0
534	20250409	115600	187977260	4245	4250	4250	4245	107
535	20250409	115500	187522515	4255	4255	4255	4255	0
536	20250409	115400	187522515	4255	4255	4255	4255	0
537	20250409	115300	187522515	4255	4255	4255	4255	0
538	20250409	115200	187522515	4255	4250	4255	4250	75
539	20250409	115100	187203760	4250	4255	4255	4250	271
540	20250409	115000	186050700	4275	4275	4275	4275	0
541	20250409	114900	186050700	4275	4275	4275	4275	0
542	20250409	114800	186050700	4275	4275	4275	4275	0
543	20250409	114700	186050700	4275	4275	4275	4275	0
544	20250409	114600	186050700	4275	4275	4275	4275	0
545	20250409	114500	186050700	4275	4275	4275	4275	100
546	20250409	114400	185623200	4275	4270	4275	4270	23
547	20250409	114300	185524880	4275	4275	4275	4275	0
548	20250409	114200	185524880	4275	4275	4275	4275	0
549	20250409	114100	185524880	4275	4275	4275	4275	0
550	20250409	114000	185524880	4275	4260	4275	4260	46
551	20250409	113900	185328605	4275	4275	4275	4275	0
552	20250409	113800	185328605	4275	4275	4275	4275	0
553	20250409	113700	185328605	4275	4275	4275	4275	0
554	20250409	113600	185328605	4275	4275	4275	4275	0
555	20250409	113500	185328605	4275	4275	4275	4275	0
556	20250409	113400	185328605	4275	4275	4275	4275	0
557	20250409	113300	185328605	4275	4275	4275	4275	0
558	20250409	113200	185328605	4275	4275	4275	4275	0
559	20250409	113100	185328605	4275	4275	4275	4275	0
560	20250409	113000	185328605	4275	4275	4275	4275	0
561	20250409	112900	185328605	4275	4275	4275	4275	0
562	20250409	112800	185328605	4275	4275	4275	4275	3
563	20250409	112700	185315780	4250	4270	4270	4250	265
564	20250409	112600	184188195	4270	4270	4270	4270	0
565	20250409	112500	184188195	4270	4270	4270	4270	0
566	20250409	112400	184188195	4270	4270	4270	4270	0
567	20250409	112300	184188195	4270	4270	4270	4270	11
568	20250409	112200	184141225	4270	4270	4270	4270	70
569	20250409	112100	183842325	4275	4275	4275	4275	1
570	20250409	112000	183838050	4280	4275	4280	4270	26
571	20250409	111900	183727015	4280	4280	4280	4280	300
572	20250409	111800	182443015	4280	4280	4280	4280	355
573	20250409	111700	180923615	4280	4280	4280	4280	200
574	20250409	111600	180067615	4280	4280	4280	4280	0
575	20250409	111500	180067615	4280	4280	4280	4280	2
576	20250409	111400	180059055	4280	4280	4280	4280	0
577	20250409	111300	180059055	4280	4280	4280	4280	0
578	20250409	111200	180059055	4280	4280	4280	4280	0
579	20250409	111100	180059055	4280	4280	4280	4280	5
580	20250409	111000	180037655	4270	4270	4270	4270	0
581	20250409	110900	180037655	4270	4270	4270	4270	0
582	20250409	110800	180037655	4270	4270	4270	4270	209
583	20250409	110700	179145225	4270	4270	4270	4270	0
584	20250409	110600	179145225	4270	4270	4270	4270	0
585	20250409	110500	179145225	4270	4270	4270	4270	0
586	20250409	110400	179145225	4270	4270	4270	4270	69
587	20250409	110300	178850595	4280	4280	4280	4280	0
588	20250409	110200	178850595	4280	4280	4280	4280	0
589	20250409	110100	178850595	4280	4280	4280	4280	0
590	20250409	110000	178850595	4280	4280	4280	4280	96
591	20250409	105900	178439715	4270	4270	4270	4270	0
592	20250409	105800	178439715	4270	4270	4270	4270	100
593	20250409	105700	178012715	4280	4280	4280	4280	110
594	20250409	105600	177541915	4270	4280	4280	4270	317
595	20250409	105500	176187155	4270	4270	4270	4270	0
596	20250409	105400	176187155	4270	4270	4270	4270	0
597	20250409	105300	176187155	4270	4270	4270	4270	0
598	20250409	105200	176187155	4270	4270	4270	4270	0
599	20250409	105100	176187155	4270	4270	4270	4270	321
600	20250409	105000	174816485	4280	4270	4280	4270	258
601	20250409	104900	173714815	4270	4265	4270	4265	31
602	20250409	104800	173582545	4265	4265	4265	4265	1
603	20250409	104700	173578280	4270	4270	4270	4270	11
604	20250409	104600	173531310	4270	4270	4270	4270	1
605	20250409	104500	173527040	4255	4275	4275	4255	1459
606	20250409	104400	167306000	4300	4300	4300	4300	0
607	20250409	104300	167306000	4300	4300	4300	4300	7
608	20250409	104200	167275900	4300	4275	4300	4275	5
609	20250409	104100	167254450	4275	4290	4290	4270	603
610	20250409	104000	164675775	4310	4310	4310	4310	10
611	20250409	103900	164632675	4310	4300	4310	4300	366
612	20250409	103800	163057925	4300	4300	4300	4300	348
613	20250409	103700	161561525	4300	4300	4300	4300	33
614	20250409	103600	161419625	4300	4300	4300	4300	100
615	20250409	103500	160989625	4300	4300	4300	4300	0
616	20250409	103400	160989625	4300	4300	4300	4300	0
617	20250409	103300	160989625	4300	4300	4300	4300	0
618	20250409	103200	160989625	4300	4300	4300	4300	0
619	20250409	103100	160989625	4300	4300	4300	4300	0
620	20250409	103000	160989625	4300	4300	4300	4300	0
621	20250409	102900	160989625	4300	4300	4300	4300	0
622	20250409	102800	160989625	4300	4270	4300	4270	22
623	20250409	102700	160895655	4300	4300	4300	4300	2
624	20250409	102600	160887055	4300	4300	4300	4300	0
625	20250409	102500	160887055	4300	4300	4300	4300	0
626	20250409	102400	160887055	4300	4300	4300	4300	0
627	20250409	102300	160887055	4300	4300	4300	4300	0
628	20250409	102200	160887055	4300	4300	4300	4300	0
629	20250409	102100	160887055	4300	4270	4300	4270	467
630	20250409	102000	158892365	4300	4275	4300	4270	2185
631	20250409	101900	149561515	4300	4300	4300	4300	0
632	20250409	101800	149561515	4300	4300	4300	4300	2
633	20250409	101700	149552915	4275	4275	4275	4275	3
634	20250409	101600	149540090	4300	4300	4300	4300	17
635	20250409	101500	149466990	4270	4270	4270	4270	7
636	20250409	101400	149437100	4300	4300	4300	4300	3
637	20250409	101300	149424200	4275	4275	4275	4275	69
638	20250409	101200	149129225	4300	4300	4300	4300	6
639	20250409	101100	149103425	4310	4310	4310	4310	0
640	20250409	101000	149103425	4310	4310	4310	4310	0
641	20250409	100900	149103425	4310	4310	4310	4310	0
642	20250409	100800	149103425	4310	4310	4310	4310	0
643	20250409	100700	149103425	4310	4310	4310	4310	0
644	20250409	100600	149103425	4310	4310	4310	4310	0
645	20250409	100500	149103425	4310	4310	4310	4310	0
646	20250409	100400	149103425	4310	4310	4310	4310	2
647	20250409	100300	149094805	4270	4265	4270	4265	275
648	20250409	100200	147920680	4305	4305	4305	4305	0
649	20250409	100100	147920680	4305	4305	4305	4305	0
650	20250409	100000	147920680	4305	4270	4305	4255	954
651	20250409	095900	143822665	4270	4270	4270	4270	221
652	20250409	095800	142878995	4320	4320	4320	4320	0
653	20250409	095700	142878995	4320	4320	4320	4320	0
654	20250409	095600	142878995	4320	4320	4320	4320	209
655	20250409	095500	141976115	4320	4310	4320	4310	231
656	20250409	095400	140978305	4265	4265	4265	4265	170
657	20250409	095300	140253255	4310	4310	4310	4310	22
658	20250409	095200	140158435	4285	4285	4285	4285	0
659	20250409	095100	140158435	4285	4290	4290	4285	740
660	20250409	095000	136987525	4290	4290	4290	4290	125
661	20250409	094900	136451275	4285	4285	4285	4285	1400
662	20250409	094800	130452275	4285	4285	4285	4285	0
663	20250409	094700	130452275	4285	4275	4320	4275	1423
664	20250409	094600	124347965	4275	4275	4275	4275	0
665	20250409	094500	124347965	4275	4275	4275	4275	1
666	20250409	094400	124343690	4280	4280	4280	4280	109
667	20250409	094300	123877170	4280	4280	4280	4280	501
668	20250409	094200	121732890	4280	4275	4280	4260	1162
669	20250409	094100	116770820	4280	4310	4310	4275	6498
670	20250409	094000	88830690	4310	4310	4310	4310	10
671	20250409	093900	88787590	4335	4310	4335	4310	305
672	20250409	093800	87471665	4310	4350	4350	4310	1059
673	20250409	093700	82904015	4350	4350	4350	4350	0
674	20250409	093600	82904015	4350	4350	4350	4350	132
675	20250409	093500	82329815	4350	4350	4350	4350	5
676	20250409	093400	82308065	4320	4325	4325	4320	245
677	20250409	093300	81249515	4325	4330	4330	4325	174
678	20250409	093200	80496345	4355	4330	4355	4330	158
679	20250409	093100	79810755	4330	4335	4335	4330	100
680	20250409	093000	79377745	4340	4340	4340	4340	195
681	20250409	092900	78531445	4335	4335	4335	4335	0
682	20250409	092800	78531445	4335	4335	4335	4335	88
683	20250409	092700	78149965	4335	4335	4335	4335	0
684	20250409	092600	78149965	4335	4365	4365	4335	2302
685	20250409	092500	68129440	4365	4355	4365	4355	93
686	20250409	092400	67724015	4355	4360	4360	4345	58
687	20250409	092300	67471475	4360	4360	4365	4360	220
688	20250409	092200	66511320	4360	4360	4360	4360	1
689	20250409	092100	66506960	4370	4370	4370	4355	3
690	20250409	092000	66493865	4355	4315	4355	4310	11
691	20250409	091900	66446400	4335	4340	4350	4335	47
692	20250409	091800	66242150	4335	4335	4335	4335	107
693	20250409	091700	65778305	4335	4330	4335	4330	153
694	20250409	091600	65115530	4335	4310	4335	4310	64
695	20250409	091500	64839395	4305	4305	4305	4305	5
696	20250409	091400	64817870	4310	4310	4310	4310	226
697	20250409	091300	63843810	4305	4310	4310	4305	1610
698	20250409	091200	56909250	4300	4300	4300	4300	100
699	20250409	091100	56479250	4285	4355	4355	4285	252
700	20250409	091000	55398110	4305	4305	4320	4300	458
701	20250409	090900	53425590	4330	4330	4330	4330	3
702	20250409	090800	53412600	4355	4365	4365	4300	1053
703	20250409	090700	48830155	4370	4440	4440	4370	574
704	20250409	090600	46309560	4390	4445	4450	4390	742
705	20250409	090500	43032675	4455	4395	4455	4395	8554
706	20250409	090400	5330240	4370	4360	4375	4360	124
707	20250409	090300	4788390	4355	4350	4355	4350	810
708	20250409	090200	1264880	4290	4290	4290	4290	1
709	20250409	090100	1260590	4350	4350	4350	4350	1
710	20250409	090000	1256240	4240	4200	4240	4200	299