KissMeData/016740/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184600	90704629	2910	2910	2910	2910	223
3	20250408	184500	90704629	2910	2910	2910	2910	0
4	20250408	184400	90704629	2910	2910	2910	2910	0
5	20250408	184300	90704629	2910	2910	2910	2910	0
6	20250408	184200	90704629	2910	2910	2910	2910	0
7	20250408	184100	90704629	2910	2910	2910	2910	0
8	20250408	184000	90704629	2910	2910	2910	2910	0
9	20250408	183900	90704629	2910	2910	2910	2910	0
10	20250408	183800	90704629	2910	2910	2910	2910	0
11	20250408	183700	90704629	2910	2910	2910	2910	0
12	20250408	183600	90704629	2910	2910	2910	2910	0
13	20250408	183500	90704629	2910	2910	2910	2910	0
14	20250408	183400	90704629	2910	2910	2910	2910	0
15	20250408	183300	90704629	2910	2910	2910	2910	0
16	20250408	183200	90704629	2910	2910	2910	2910	0
17	20250408	183100	90704629	2910	2910	2910	2910	0
18	20250408	183000	90704629	2910	2910	2910	2910	0
19	20250408	182900	90704629	2910	2910	2910	2910	0
20	20250408	182800	90704629	2910	2910	2910	2910	0
21	20250408	182700	90704629	2910	2910	2910	2910	0
22	20250408	182600	90704629	2910	2910	2910	2910	0
23	20250408	182500	90704629	2910	2910	2910	2910	0
24	20250408	182400	90704629	2910	2910	2910	2910	0
25	20250408	182300	90704629	2910	2910	2910	2910	0
26	20250408	182200	90704629	2910	2910	2910	2910	0
27	20250408	182100	90704629	2910	2910	2910	2910	0
28	20250408	182000	90704629	2910	2910	2910	2910	0
29	20250408	181900	90704629	2910	2910	2910	2910	0
30	20250408	181800	90704629	2910	2910	2910	2910	0
31	20250408	181700	90704629	2910	2910	2910	2910	0
32	20250408	181600	90704629	2910	2910	2910	2910	223
33	20250408	181500	90704629	2910	2910	2910	2910	0
34	20250408	181400	90704629	2910	2910	2910	2910	0
35	20250408	181300	90704629	2910	2910	2910	2910	0
36	20250408	181200	90704629	2910	2910	2910	2910	0
37	20250408	181100	90704629	2910	2910	2910	2910	0
38	20250408	181000	90704629	2910	2910	2910	2910	0
39	20250408	180900	90704629	2910	2910	2910	2910	0
40	20250408	180800	90704629	2910	2910	2910	2910	0
41	20250408	180700	90704629	2910	2910	2910	2910	0
42	20250408	180600	90704629	2910	2910	2910	2910	0
43	20250408	180500	90704629	2910	2910	2910	2910	0
44	20250408	180400	90704629	2910	2910	2910	2910	0
45	20250408	180300	90704629	2910	2910	2910	2910	0
46	20250408	180200	90704629	2910	2910	2910	2910	0
47	20250408	180100	90704629	2910	2910	2910	2910	0
48	20250408	180000	90704629	2910	2910	2910	2910	0
49	20250408	175900	90704629	2910	2910	2910	2910	0
50	20250408	175800	90704629	2910	2910	2910	2910	0
51	20250408	175700	90704629	2910	2910	2910	2910	0
52	20250408	175600	90704629	2910	2910	2910	2910	0
53	20250408	175500	90704629	2910	2910	2910	2910	0
54	20250408	175400	90704629	2910	2910	2910	2910	0
55	20250408	175300	90704629	2910	2910	2910	2910	0
56	20250408	175200	90704629	2910	2910	2910	2910	0
57	20250408	175100	90704629	2910	2910	2910	2910	0
58	20250408	175000	90704629	2910	2910	2910	2910	0
59	20250408	174900	90704629	2910	2910	2910	2910	0
60	20250408	174800	90704629	2910	2910	2910	2910	0
61	20250408	174700	90704629	2910	2910	2910	2910	0
62	20250408	174600	90704629	2910	2910	2910	2910	223
63	20250408	174500	90704629	2910	2910	2910	2910	0
64	20250408	174400	90704629	2910	2910	2910	2910	0
65	20250408	174300	90704629	2910	2910	2910	2910	0
66	20250408	174200	90704629	2910	2910	2910	2910	0
67	20250408	174100	90704629	2910	2910	2910	2910	0
68	20250408	174000	90704629	2910	2910	2910	2910	0
69	20250408	173900	90704629	2910	2910	2910	2910	0
70	20250408	173800	90704629	2910	2910	2910	2910	0
71	20250408	173700	90704629	2910	2910	2910	2910	0
72	20250408	173600	90704629	2910	2910	2910	2910	0
73	20250408	173500	90704629	2910	2910	2910	2910	0
74	20250408	173400	90704629	2910	2910	2910	2910	0
75	20250408	173300	90704629	2910	2910	2910	2910	0
76	20250408	173200	90704629	2910	2910	2910	2910	0
77	20250408	173100	90704629	2910	2910	2910	2910	0
78	20250408	173000	90704629	2910	2910	2910	2910	0
79	20250408	172900	90704629	2910	2910	2910	2910	0
80	20250408	172800	90704629	2910	2910	2910	2910	0
81	20250408	172700	90704629	2910	2910	2910	2910	0
82	20250408	172600	90704629	2910	2910	2910	2910	0
83	20250408	172500	90704629	2910	2910	2910	2910	0
84	20250408	172400	90704629	2910	2910	2910	2910	0
85	20250408	172300	90704629	2910	2910	2910	2910	0
86	20250408	172200	90704629	2910	2910	2910	2910	0
87	20250408	172100	90704629	2910	2910	2910	2910	0
88	20250408	172000	90704629	2910	2910	2910	2910	0
89	20250408	171900	90704629	2910	2910	2910	2910	0
90	20250408	171800	90704629	2910	2910	2910	2910	0
91	20250408	171700	90704629	2910	2910	2910	2910	0
92	20250408	171600	90704629	2910	2910	2910	2910	223
93	20250408	171500	90704629	2910	2910	2910	2910	0
94	20250408	171400	90704629	2910	2910	2910	2910	0
95	20250408	171300	90704629	2910	2910	2910	2910	0
96	20250408	171200	90704629	2910	2910	2910	2910	0
97	20250408	171100	90704629	2910	2910	2910	2910	0
98	20250408	171000	90704629	2910	2910	2910	2910	0
99	20250408	170900	90704629	2910	2910	2910	2910	0
100	20250408	170800	90704629	2910	2910	2910	2910	0
101	20250408	170700	90704629	2910	2910	2910	2910	0
102	20250408	170600	90704629	2910	2910	2910	2910	0
103	20250408	170500	90704629	2910	2910	2910	2910	0
104	20250408	170400	90704629	2910	2910	2910	2910	0
105	20250408	170300	90704629	2910	2910	2910	2910	0
106	20250408	170200	90704629	2910	2910	2910	2910	0
107	20250408	170100	90704629	2910	2910	2910	2910	0
108	20250408	170000	90704629	2910	2910	2910	2910	0
109	20250408	165900	90704629	2910	2910	2910	2910	0
110	20250408	165800	90704629	2910	2910	2910	2910	0
111	20250408	165700	90704629	2910	2910	2910	2910	0
112	20250408	165600	90704629	2910	2910	2910	2910	0
113	20250408	165500	90704629	2910	2910	2910	2910	0
114	20250408	165400	90704629	2910	2910	2910	2910	0
115	20250408	165300	90704629	2910	2910	2910	2910	0
116	20250408	165200	90704629	2910	2910	2910	2910	0
117	20250408	165100	90704629	2910	2910	2910	2910	0
118	20250408	165000	90704629	2910	2910	2910	2910	0
119	20250408	164900	90704629	2910	2910	2910	2910	0
120	20250408	164800	90704629	2910	2910	2910	2910	0
121	20250408	164700	90704629	2910	2910	2910	2910	0
122	20250408	164600	90704629	2910	2910	2910	2910	223
123	20250408	164500	90704629	2910	2910	2910	2910	0
124	20250408	164400	90704629	2910	2910	2910	2910	0
125	20250408	164300	90704629	2910	2910	2910	2910	0
126	20250408	164200	90704629	2910	2910	2910	2910	0
127	20250408	164100	90704629	2910	2910	2910	2910	0
128	20250408	164000	90704629	2910	2910	2910	2910	0
129	20250408	163900	90704629	2910	2910	2910	2910	0
130	20250408	163800	90704629	2910	2910	2910	2910	0
131	20250408	163700	90704629	2910	2910	2910	2910	0
132	20250408	163600	90704629	2910	2910	2910	2910	0
133	20250408	163500	90704629	2910	2910	2910	2910	0
134	20250408	163400	90704629	2910	2910	2910	2910	0
135	20250408	163300	90704629	2910	2910	2910	2910	0
136	20250408	163200	90704629	2910	2910	2910	2910	0
137	20250408	163100	90704629	2910	2910	2910	2910	0
138	20250408	163000	90704629	2910	2910	2910	2910	0
139	20250408	162900	90704629	2910	2910	2910	2910	0
140	20250408	162800	90704629	2910	2910	2910	2910	0
141	20250408	162700	90704629	2910	2910	2910	2910	0
142	20250408	162600	90704629	2910	2910	2910	2910	0
143	20250408	162500	90704629	2910	2910	2910	2910	0
144	20250408	162400	90704629	2910	2910	2910	2910	0
145	20250408	162300	90704629	2910	2910	2910	2910	0
146	20250408	162200	90704629	2910	2910	2910	2910	0
147	20250408	162100	90704629	2910	2910	2910	2910	0
148	20250408	162000	90704629	2910	2910	2910	2910	0
149	20250408	161900	90704629	2910	2910	2910	2910	0
150	20250408	161800	90704629	2910	2910	2910	2910	0
151	20250408	161700	90704629	2910	2910	2910	2910	0
152	20250408	161600	90704629	2910	2910	2910	2910	223
153	20250408	161500	90704629	2910	2910	2910	2910	0
154	20250408	161400	90704629	2910	2910	2910	2910	0
155	20250408	161300	90704629	2910	2910	2910	2910	0
156	20250408	161200	90704629	2910	2910	2910	2910	0
157	20250408	161100	90704629	2910	2910	2910	2910	0
158	20250408	161000	90704629	2910	2910	2910	2910	0
159	20250408	160900	90704629	2910	2910	2910	2910	0
160	20250408	160800	90704629	2910	2910	2910	2910	0
161	20250408	160700	90704629	2910	2910	2910	2910	0
162	20250408	160600	90704629	2910	2910	2910	2910	0
163	20250408	160500	90704629	2910	2910	2910	2910	0
164	20250408	160400	90704629	2910	2910	2910	2910	0
165	20250408	160300	90704629	2910	2910	2910	2910	0
166	20250408	160200	90704629	2910	2910	2910	2910	0
167	20250408	160100	90704629	2910	2910	2910	2910	0
168	20250408	160000	90704629	2910	2910	2910	2910	0
169	20250408	155900	90704629	2910	2910	2910	2910	0
170	20250408	155800	90704629	2910	2910	2910	2910	0
171	20250408	155700	90704629	2910	2910	2910	2910	0
172	20250408	155600	90704629	2910	2910	2910	2910	0
173	20250408	155500	90704629	2910	2910	2910	2910	0
174	20250408	155400	90704629	2910	2910	2910	2910	0
175	20250408	155300	90704629	2910	2910	2910	2910	0
176	20250408	155200	90704629	2910	2910	2910	2910	0
177	20250408	155100	90704629	2910	2910	2910	2910	0
178	20250408	155000	90704629	2910	2910	2910	2910	0
179	20250408	154900	90704629	2910	2910	2910	2910	0
180	20250408	154800	90704629	2910	2910	2910	2910	0
181	20250408	154700	90704629	2910	2910	2910	2910	0
182	20250408	154600	90704629	2910	2910	2910	2910	223
183	20250408	154500	90704629	2910	2910	2910	2910	0
184	20250408	154400	90704629	2910	2910	2910	2910	0
185	20250408	154300	90704629	2910	2910	2910	2910	0
186	20250408	154200	90704629	2910	2910	2910	2910	0
187	20250408	154100	90704629	2910	2910	2910	2910	0
188	20250408	154000	90704629	2910	2910	2910	2910	0
189	20250408	153900	90704629	2910	2910	2910	2910	0
190	20250408	153800	90704629	2910	2910	2910	2910	0
191	20250408	153700	90704629	2910	2910	2910	2910	0
192	20250408	153600	90704629	2910	2910	2910	2910	0
193	20250408	153500	90704629	2910	2910	2910	2910	0
194	20250408	153400	90704629	2910	2910	2910	2910	0
195	20250408	153300	90704629	2910	2910	2910	2910	0
196	20250408	153200	90704629	2910	2910	2910	2910	0
197	20250408	153100	90704629	2910	2910	2910	2910	0
198	20250408	153000	90704629	2910	2910	2910	2910	223
199	20250408	152900	90055699	2890	2890	2890	2890	0
200	20250408	152800	90055699	2890	2890	2890	2890	0
201	20250408	152700	90055699	2890	2890	2890	2890	0
202	20250408	152600	90055699	2890	2890	2890	2890	0
203	20250408	152500	90055699	2890	2890	2890	2890	0
204	20250408	152400	90055699	2890	2890	2890	2890	0
205	20250408	152300	90055699	2890	2890	2890	2890	0
206	20250408	152200	90055699	2890	2890	2890	2890	0
207	20250408	152100	90055699	2890	2890	2890	2890	0
208	20250408	152000	90055699	2890	2890	2890	2890	0
209	20250408	151900	90055699	2890	2890	2890	2890	45
210	20250408	151800	89925649	2910	2910	2910	2910	0
211	20250408	151700	89925649	2910	2910	2910	2910	0
212	20250408	151600	89925649	2910	2910	2910	2910	0
213	20250408	151500	89925649	2910	2910	2910	2910	0
214	20250408	151400	89925649	2910	2910	2910	2910	258
215	20250408	151300	89174869	2910	2910	2910	2910	0
216	20250408	151200	89174869	2910	2910	2910	2910	1
217	20250408	151100	89171959	2910	2910	2910	2910	0
218	20250408	151000	89171959	2910	2910	2910	2910	0
219	20250408	150900	89171959	2910	2910	2910	2910	0
220	20250408	150800	89171959	2910	2910	2910	2910	0
221	20250408	150700	89171959	2910	2910	2910	2910	0
222	20250408	150600	89171959	2910	2905	2910	2905	41
223	20250408	150500	89052849	2900	2900	2900	2900	202
224	20250408	150400	88467049	2900	2895	2900	2890	4110
225	20250408	150300	76564599	2890	2890	2890	2890	1
226	20250408	150200	76561709	2895	2895	2895	2895	0
227	20250408	150100	76561709	2895	2895	2895	2895	25
228	20250408	150000	76489334	2895	2895	2895	2895	22
229	20250408	145900	76425644	2895	2895	2895	2895	13
230	20250408	145800	76388009	2895	2895	2895	2895	25
231	20250408	145700	76315634	2895	2895	2895	2895	84
232	20250408	145600	76072454	2895	2895	2895	2885	23
233	20250408	145500	76005919	2895	2895	2895	2895	19
234	20250408	145400	75950914	2895	2895	2895	2895	14
235	20250408	145300	75910384	2895	2895	2895	2895	32
236	20250408	145200	75817744	2895	2895	2895	2890	16
237	20250408	145100	75771439	2895	2895	2895	2895	10
238	20250408	145000	75742489	2895	2895	2895	2895	14
239	20250408	144900	75701959	2895	2895	2895	2895	14
240	20250408	144800	75661429	2895	2895	2895	2895	0
241	20250408	144700	75661429	2895	2895	2895	2895	3
242	20250408	144600	75652744	2890	2890	2890	2890	5
243	20250408	144500	75638294	2890	2895	2895	2890	7
244	20250408	144400	75618039	2895	2895	2895	2895	10
245	20250408	144300	75589089	2895	2895	2895	2895	8
246	20250408	144200	75565929	2895	2895	2895	2895	7
247	20250408	144100	75545664	2885	2895	2895	2885	356
248	20250408	144000	74517834	2885	2890	2890	2885	427
249	20250408	143900	73285319	2890	2890	2890	2890	1
250	20250408	143800	73282429	2895	2895	2895	2890	19
251	20250408	143700	73227439	2890	2890	2890	2890	0
252	20250408	143600	73227439	2890	2890	2890	2890	5
253	20250408	143500	73212989	2890	2890	2890	2890	2
254	20250408	143400	73207209	2895	2895	2895	2895	0
255	20250408	143300	73207209	2895	2895	2895	2895	0
256	20250408	143200	73207209	2895	2895	2895	2895	3
257	20250408	143100	73198524	2890	2890	2890	2890	2
258	20250408	143000	73192744	2900	2900	2900	2900	0
259	20250408	142900	73192744	2900	2900	2900	2900	0
260	20250408	142800	73192744	2900	2900	2900	2900	0
261	20250408	142700	73192744	2900	2895	2900	2890	4
262	20250408	142600	73181164	2900	2900	2900	2900	0
263	20250408	142500	73181164	2900	2900	2900	2900	0
264	20250408	142400	73181164	2900	2900	2900	2900	4
265	20250408	142300	73169564	2895	2895	2895	2895	1
266	20250408	142200	73166669	2895	2895	2895	2895	0
267	20250408	142100	73166669	2895	2895	2895	2895	0
268	20250408	142000	73166669	2895	2895	2900	2895	5
269	20250408	141900	73152189	2895	2895	2900	2885	37
270	20250408	141800	73045259	2900	2900	2900	2900	0
271	20250408	141700	73045259	2900	2900	2900	2900	3
272	20250408	141600	73036559	2895	2895	2895	2895	6
273	20250408	141500	73019189	2895	2905	2905	2895	15
274	20250408	141400	72975734	2905	2905	2905	2905	8
275	20250408	141300	72952494	2905	2905	2905	2905	1
276	20250408	141200	72949589	2905	2905	2905	2905	6
277	20250408	141100	72932159	2905	2900	2905	2900	5
278	20250408	141000	72917654	2910	2910	2910	2910	0
279	20250408	140900	72917654	2910	2910	2910	2910	0
280	20250408	140800	72917654	2910	2910	2910	2910	0
281	20250408	140700	72917654	2910	2910	2910	2910	0
282	20250408	140600	72917654	2910	2910	2910	2910	0
283	20250408	140500	72917654	2910	2910	2910	2910	0
284	20250408	140400	72917654	2910	2910	2910	2910	0
285	20250408	140300	72917654	2910	2910	2910	2910	0
286	20250408	140200	72917654	2910	2900	2910	2875	2638
287	20250408	140100	65311604	2900	2900	2900	2900	0
288	20250408	140000	65311604	2900	2900	2900	2900	0
289	20250408	135900	65311604	2900	2900	2900	2900	2
290	20250408	135800	65305804	2900	2900	2900	2900	0
291	20250408	135700	65305804	2900	2900	2900	2900	0
292	20250408	135600	65305804	2900	2895	2900	2895	58
293	20250408	135500	65137884	2900	2900	2900	2900	0
294	20250408	135400	65137884	2900	2900	2900	2895	250
295	20250408	135300	64413384	2905	2905	2905	2905	37
296	20250408	135200	64305899	2905	2905	2905	2905	0
297	20250408	135100	64305899	2905	2905	2905	2905	0
298	20250408	135000	64305899	2905	2900	2905	2900	128
299	20250408	134900	63934559	2905	2905	2905	2905	0
300	20250408	134800	63934559	2905	2905	2905	2905	12
301	20250408	134700	63899699	2905	2900	2905	2900	3
302	20250408	134600	63890994	2900	2900	2900	2900	0
303	20250408	134500	63890994	2900	2900	2900	2900	0
304	20250408	134400	63890994	2900	2905	2905	2900	8
305	20250408	134300	63867764	2905	2905	2905	2905	38
306	20250408	134200	63757374	2905	2900	2905	2900	100
307	20250408	134100	63467194	2895	2895	2900	2880	1250
308	20250408	134000	59859834	2900	2900	2900	2900	0
309	20250408	133900	59859834	2900	2900	2900	2900	0
310	20250408	133800	59859834	2900	2900	2900	2900	2
311	20250408	133700	59854034	2905	2905	2905	2905	2
312	20250408	133600	59848224	2900	2900	2900	2900	0
313	20250408	133500	59848224	2900	2900	2900	2900	2
314	20250408	133400	59842424	2900	2900	2900	2900	0
315	20250408	133300	59842424	2900	2900	2900	2900	0
316	20250408	133200	59842424	2900	2905	2910	2900	49
317	20250408	133100	59700299	2905	2905	2905	2905	0
318	20250408	133000	59700299	2905	2905	2905	2905	0
319	20250408	132900	59700299	2905	2910	2910	2905	107
320	20250408	132800	59388939	2905	2905	2905	2905	420
321	20250408	132700	58168839	2905	2905	2905	2905	0
322	20250408	132600	58168839	2905	2900	2905	2900	2
323	20250408	132500	58163034	2895	2895	2895	2895	0
324	20250408	132400	58163034	2895	2895	2895	2895	0
325	20250408	132300	58163034	2895	2895	2895	2895	2
326	20250408	132200	58157244	2905	2905	2905	2905	0
327	20250408	132100	58157244	2905	2905	2905	2905	0
328	20250408	132000	58157244	2905	2890	2905	2890	36
329	20250408	131900	58053119	2890	2890	2890	2890	0
330	20250408	131800	58053119	2890	2890	2890	2890	0
331	20250408	131700	58053119	2890	2885	2890	2885	128
332	20250408	131600	57683699	2905	2905	2905	2905	0
333	20250408	131500	57683699	2905	2895	2905	2885	11
334	20250408	131400	57651909	2910	2900	2910	2900	3
335	20250408	131300	57643199	2910	2910	2910	2910	0
336	20250408	131200	57643199	2910	2910	2910	2910	1
337	20250408	131100	57640289	2895	2895	2895	2895	1
338	20250408	131000	57637394	2910	2910	2910	2910	0
339	20250408	130900	57637394	2910	2910	2910	2910	0
340	20250408	130800	57637394	2910	2895	2910	2895	3
341	20250408	130700	57628694	2910	2910	2910	2910	0
342	20250408	130600	57628694	2910	2900	2910	2900	15
343	20250408	130500	57585164	2890	2890	2890	2890	2
344	20250408	130400	57579384	2910	2910	2910	2910	0
345	20250408	130300	57579384	2910	2910	2910	2910	0
346	20250408	130200	57579384	2910	2890	2910	2890	3
347	20250408	130100	57570694	2910	2910	2910	2910	0
348	20250408	130000	57570694	2910	2890	2910	2885	546
349	20250408	125900	55993009	2905	2905	2905	2905	0
350	20250408	125800	55993009	2905	2905	2905	2905	0
351	20250408	125700	55993009	2905	2905	2905	2905	62
352	20250408	125600	55812899	2910	2910	2910	2910	0
353	20250408	125500	55812899	2910	2885	2910	2880	1018
354	20250408	125400	52876064	2900	2895	2900	2890	540
355	20250408	125300	51314209	2900	2900	2900	2900	2
356	20250408	125200	51308409	2900	2900	2900	2900	3
357	20250408	125100	51299709	2905	2900	2905	2900	89
358	20250408	125000	51041519	2900	2895	2900	2895	117
359	20250408	124900	50702699	2900	2900	2900	2900	0
360	20250408	124800	50702699	2900	2900	2900	2900	0
361	20250408	124700	50702699	2900	2900	2900	2900	3
362	20250408	124600	50693999	2905	2900	2905	2895	965
363	20250408	124500	47898254	2910	2910	2910	2910	0
364	20250408	124400	47898254	2910	2910	2910	2910	45
365	20250408	124300	47767304	2910	2905	2910	2905	118
366	20250408	124200	47424399	2910	2910	2910	2910	0
367	20250408	124100	47424399	2910	2910	2910	2910	3
368	20250408	124000	47415669	2915	2915	2915	2915	0
369	20250408	123900	47415669	2915	2915	2915	2915	2
370	20250408	123800	47409839	2920	2920	2920	2920	0
371	20250408	123700	47409839	2920	2910	2920	2910	429
372	20250408	123600	46160929	2910	2910	2910	2910	0
373	20250408	123500	46160929	2910	2910	2910	2905	123
374	20250408	123400	45803479	2910	2910	2910	2910	0
375	20250408	123300	45803479	2910	2905	2910	2905	118
376	20250408	123200	45460574	2910	2910	2910	2910	3
377	20250408	123100	45451844	2910	2910	2910	2910	0
378	20250408	123000	45451844	2910	2905	2910	2905	120
379	20250408	122900	45103124	2910	2910	2910	2910	2
380	20250408	122800	45097304	2915	2915	2915	2915	0
381	20250408	122700	45097304	2915	2915	2915	2915	0
382	20250408	122600	45097304	2915	2910	2915	2910	932
383	20250408	122500	42384249	2910	2910	2910	2910	2060
384	20250408	122400	36389649	2910	2910	2910	2910	0
385	20250408	122300	36389649	2910	2915	2915	2910	5
386	20250408	122200	36375084	2915	2915	2915	2915	0
387	20250408	122100	36375084	2915	2915	2915	2915	2
388	20250408	122000	36369254	2920	2920	2920	2920	3
389	20250408	121900	36360494	2925	2925	2925	2925	0
390	20250408	121800	36360494	2925	2925	2925	2925	0
391	20250408	121700	36360494	2925	2925	2925	2925	0
392	20250408	121600	36360494	2925	2915	2925	2915	107
393	20250408	121500	36048454	2920	2920	2920	2915	574
394	20250408	121400	34372379	2925	2925	2925	2925	3
395	20250408	121300	34363604	2920	2920	2920	2920	1
396	20250408	121200	34360684	2925	2925	2925	2925	0
397	20250408	121100	34360684	2925	2925	2925	2925	2
398	20250408	121000	34354834	2935	2935	2935	2935	0
399	20250408	120900	34354834	2935	2935	2935	2935	0
400	20250408	120800	34354834	2935	2930	2935	2930	421
401	20250408	120700	33121184	2930	2930	2930	2930	0
402	20250408	120600	33121184	2930	2925	2930	2925	32
403	20250408	120500	33027549	2930	2925	2930	2925	71
404	20250408	120400	32819809	2925	2920	2925	2920	14
405	20250408	120300	32778914	2925	2925	2925	2925	0
406	20250408	120200	32778914	2925	2925	2925	2925	2
407	20250408	120100	32773064	2925	2920	2925	2920	33
408	20250408	120000	32676669	2925	2925	2925	2925	0
409	20250408	115900	32676669	2925	2925	2925	2925	2
410	20250408	115800	32670819	2930	2930	2930	2930	0
411	20250408	115700	32670819	2930	2920	2930	2920	319
412	20250408	115600	31738779	2925	2925	2925	2925	2
413	20250408	115500	31732929	2925	2925	2925	2925	0
414	20250408	115400	31732929	2925	2925	2925	2925	2
415	20250408	115300	31727079	2925	2925	2925	2925	1
416	20250408	115200	31724154	2925	2925	2925	2925	62
417	20250408	115100	31542804	2930	2930	2930	2930	0
418	20250408	115000	31542804	2930	2930	2930	2930	3
419	20250408	114900	31534014	2930	2930	2930	2930	1
420	20250408	114800	31531084	2930	2930	2930	2930	0
421	20250408	114700	31531084	2930	2930	2930	2930	1
422	20250408	114600	31528154	2935	2935	2935	2935	13
423	20250408	114500	31489999	2940	2935	2940	2935	246
424	20250408	114400	30767014	2935	2935	2940	2935	428
425	20250408	114300	29509074	2935	2935	2935	2935	2
426	20250408	114200	29503204	2935	2930	2935	2930	8
427	20250408	114100	29479759	2935	2935	2935	2935	1
428	20250408	114000	29476824	2935	2930	2935	2930	23
429	20250408	113900	29409382	2935	2935	2935	2935	0
430	20250408	113800	29409382	2935	2930	2935	2930	13
431	20250408	113700	29371277	2930	2930	2930	2930	8
432	20250408	113600	29347837	2935	2930	2935	2930	37
433	20250408	113500	29239387	2930	2925	2930	2925	23
434	20250408	113400	29172072	2930	2925	2930	2925	47
435	20250408	113300	29034537	2920	2920	2920	2920	0
436	20250408	113200	29034537	2920	2920	2920	2920	1
437	20250408	113100	29031617	2925	2925	2925	2925	2
438	20250408	113000	29025767	2925	2920	2925	2920	2
439	20250408	112900	29019922	2925	2925	2925	2925	0
440	20250408	112800	29019922	2925	2925	2925	2925	2
441	20250408	112700	29014072	2920	2920	2920	2920	1
442	20250408	112600	29011152	2925	2925	2925	2925	0
443	20250408	112500	29011152	2925	2920	2925	2920	5
444	20250408	112400	28996532	2925	2925	2925	2925	0
445	20250408	112300	28996532	2925	2920	2925	2920	2
446	20250408	112200	28990687	2925	2925	2925	2925	2
447	20250408	112100	28984837	2925	2925	2925	2925	0
448	20250408	112000	28984837	2925	2925	2925	2925	3
449	20250408	111900	28976062	2930	2930	2930	2930	0
450	20250408	111800	28976062	2930	2920	2930	2920	67
451	20250408	111700	28780332	2925	2925	2925	2925	0
452	20250408	111600	28780332	2925	2925	2925	2925	3
453	20250408	111500	28771557	2925	2920	2925	2920	66
454	20250408	111400	28578772	2925	2925	2925	2925	0
455	20250408	111300	28578772	2925	2915	2925	2915	107
456	20250408	111200	28266562	2920	2920	2920	2920	0
457	20250408	111100	28266562	2920	2920	2920	2920	10
458	20250408	111000	28237362	2925	2925	2925	2925	0
459	20250408	110900	28237362	2925	2915	2925	2915	102
460	20250408	110800	27939567	2920	2920	2920	2920	2
461	20250408	110700	27933727	2925	2925	2925	2925	3
462	20250408	110600	27924952	2930	2930	2930	2930	0
463	20250408	110500	27924952	2930	2925	2930	2925	37
464	20250408	110400	27816722	2925	2925	2925	2925	0
465	20250408	110300	27816722	2925	2915	2925	2915	66
466	20250408	110200	27624242	2920	2920	2920	2920	0
467	20250408	110100	27624242	2920	2920	2920	2915	92
468	20250408	110000	27355867	2920	2920	2920	2920	5
469	20250408	105900	27341267	2920	2920	2920	2920	0
470	20250408	105800	27341267	2920	2920	2925	2920	65
471	20250408	105700	27151407	2920	2920	2920	2920	0
472	20250408	105600	27151407	2920	2920	2920	2920	2
473	20250408	105500	27145567	2935	2935	2935	2935	0
474	20250408	105400	27145567	2935	2935	2935	2935	0
475	20250408	105300	27145567	2935	2935	2935	2935	0
476	20250408	105200	27145567	2935	2935	2935	2935	0
477	20250408	105100	27145567	2935	2925	2935	2925	771
478	20250408	105000	24889782	2930	2930	2930	2930	0
479	20250408	104900	24889782	2930	2925	2930	2925	55
480	20250408	104800	24728897	2930	2930	2930	2930	0
481	20250408	104700	24728897	2930	2930	2930	2930	0
482	20250408	104600	24728897	2930	2930	2930	2925	69
483	20250408	104500	24526992	2930	2930	2930	2930	0
484	20250408	104400	24526992	2930	2925	2930	2925	505
485	20250408	104300	23049362	2925	2925	2925	2925	0
486	20250408	104200	23049362	2925	2915	2925	2915	804
487	20250408	104100	20701267	2915	2915	2915	2915	2
488	20250408	104000	20695437	2920	2920	2920	2920	0
489	20250408	103900	20695437	2920	2920	2920	2920	0
490	20250408	103800	20695437	2920	2905	2920	2905	117
491	20250408	103700	20355427	2905	2900	2905	2900	57
492	20250408	103600	20190057	2905	2905	2905	2905	43
493	20250408	103500	20065142	2905	2905	2905	2905	0
494	20250408	103400	20065142	2905	2905	2905	2905	2
495	20250408	103300	20059332	2910	2910	2910	2910	0
496	20250408	103200	20059332	2910	2910	2910	2910	30
497	20250408	103100	19972032	2910	2910	2910	2910	0
498	20250408	103000	19972032	2910	2910	2910	2910	0
499	20250408	102900	19972032	2910	2905	2910	2905	65
500	20250408	102800	19783142	2910	2910	2910	2910	39
501	20250408	102700	19669652	2915	2915	2915	2915	1
502	20250408	102600	19666737	2910	2905	2910	2905	55
503	20250408	102500	19506907	2905	2905	2905	2905	0
504	20250408	102400	19506907	2905	2900	2905	2900	66
505	20250408	102300	19315442	2900	2900	2900	2900	0
506	20250408	102200	19315442	2900	2900	2900	2900	52
507	20250408	102100	19164642	2905	2905	2905	2905	5
508	20250408	102000	19150117	2905	2900	2905	2900	61
509	20250408	101900	18973177	2905	2905	2905	2905	2
510	20250408	101800	18967367	2900	2900	2900	2900	0
511	20250408	101700	18967367	2900	2900	2900	2900	53
512	20250408	101600	18813667	2905	2905	2905	2905	2
513	20250408	101500	18807857	2900	2900	2900	2900	52
514	20250408	101400	18657057	2905	2905	2905	2905	0
515	20250408	101300	18657057	2905	2905	2905	2905	2
516	20250408	101200	18651247	2905	2900	2905	2900	65
517	20250408	101100	18462682	2905	2905	2905	2905	4
518	20250408	101000	18451062	2905	2900	2905	2900	67
519	20250408	100900	18256687	2905	2905	2905	2905	0
520	20250408	100800	18256687	2905	2900	2905	2900	67
521	20250408	100700	18062317	2905	2905	2905	2905	2
522	20250408	100600	18056507	2902	2902	2902	2902	1
523	20250408	100500	18053605	2905	2900	2905	2900	65
524	20250408	100400	17865040	2905	2905	2905	2905	3
525	20250408	100300	17856325	2910	2910	2910	2910	0
526	20250408	100200	17856325	2910	2905	2910	2900	449
527	20250408	100100	16553265	2905	2905	2905	2905	3
528	20250408	100000	16544550	2905	2905	2905	2905	39
529	20250408	095900	16431255	2910	2910	2910	2910	0
530	20250408	095800	16431255	2910	2905	2910	2905	58
531	20250408	095700	16262740	2910	2905	2910	2905	31
532	20250408	095600	16172655	2905	2905	2905	2905	0
533	20250408	095500	16172655	2905	2900	2905	2900	65
534	20250408	095400	15984090	2905	2905	2905	2905	0
535	20250408	095300	15984090	2905	2905	2905	2905	14
536	20250408	095200	15943420	2915	2915	2915	2915	0
537	20250408	095100	15943420	2915	2915	2915	2915	0
538	20250408	095000	15943420	2915	2915	2915	2915	0
539	20250408	094900	15943420	2915	2905	2915	2905	300
540	20250408	094800	15071300	2900	2900	2900	2900	53
541	20250408	094700	14917600	2905	2905	2905	2905	0
542	20250408	094600	14917600	2905	2900	2905	2900	53
543	20250408	094500	14763895	2905	2905	2905	2905	1
544	20250408	094400	14760990	2905	2905	2905	2905	1
545	20250408	094300	14758085	2900	2900	2900	2900	50
546	20250408	094200	14613085	2915	2915	2915	2915	0
547	20250408	094100	14613085	2915	2915	2915	2915	0
548	20250408	094000	14613085	2915	2900	2915	2900	1072
549	20250408	093900	11502420	2910	2910	2910	2910	0
550	20250408	093800	11502420	2910	2905	2910	2905	33
551	20250408	093700	11406530	2915	2915	2915	2915	3
552	20250408	093600	11397785	2915	2915	2915	2915	1
553	20250408	093500	11394870	2920	2920	2920	2920	1
554	20250408	093400	11391950	2920	2920	2920	2920	2
555	20250408	093300	11386110	2925	2925	2925	2925	0
556	20250408	093200	11386110	2925	2925	2925	2925	0
557	20250408	093100	11386110	2925	2930	2930	2905	128
558	20250408	093000	11013650	2930	2930	2930	2930	0
559	20250408	092900	11013650	2930	2935	2935	2930	3
560	20250408	092800	11004855	2935	2935	2935	2935	0
561	20250408	092700	11004855	2935	2920	2935	2920	625
562	20250408	092600	9178560	2925	2920	2925	2920	625
563	20250408	092500	7353450	2935	2935	2935	2935	290
564	20250408	092400	6502300	2935	2915	2935	2900	579
565	20250408	092300	4817645	2915	2915	2915	2915	0
566	20250408	092200	4817645	2915	2915	2915	2915	0
567	20250408	092100	4817645	2915	2920	2920	2915	66
568	20250408	092000	4625190	2920	2920	2920	2920	64
569	20250408	091900	4438310	2920	2915	2920	2915	65
570	20250408	091800	4248770	2920	2920	2920	2920	0
571	20250408	091700	4248770	2920	2915	2920	2915	62
572	20250408	091600	4067990	2920	2920	2920	2920	1
573	20250408	091500	4065070	2920	2920	2920	2920	12
574	20250408	091400	4030030	2925	2925	2925	2925	0
575	20250408	091300	4030030	2925	2925	2925	2925	0
576	20250408	091200	4030030	2925	2925	2925	2925	1
577	20250408	091100	4027105	2935	2935	2935	2935	0
578	20250408	091000	4027105	2935	2935	2935	2935	134
579	20250408	090900	3633815	2935	2925	2935	2925	65
580	20250408	090800	3443565	2930	2930	2930	2930	0
581	20250408	090700	3443565	2930	2910	2930	2910	211
582	20250408	090600	2828130	2930	2930	2930	2930	0
583	20250408	090500	2828130	2930	2930	2930	2930	0
584	20250408	090400	2828130	2930	2930	2930	2930	1
585	20250408	090300	2825200	2930	2930	2930	2930	38
586	20250408	090200	2713860	2930	2930	2930	2930	8
587	20250408	090100	2690420	2940	2940	2940	2940	0
588	20250408	090000	2690420	2940	2910	2940	2890	926