KissMeData/071670/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193100	116289515	5260	5260	5260	5260	1024
3	20250408	193000	116289515	5260	5260	5260	5260	0
4	20250408	192900	116289515	5260	5260	5260	5260	0
5	20250408	192800	116289515	5260	5260	5260	5260	0
6	20250408	192700	116289515	5260	5260	5260	5260	0
7	20250408	192600	116289515	5260	5260	5260	5260	0
8	20250408	192500	116289515	5260	5260	5260	5260	0
9	20250408	192400	116289515	5260	5260	5260	5260	0
10	20250408	192300	116289515	5260	5260	5260	5260	0
11	20250408	192200	116289515	5260	5260	5260	5260	0
12	20250408	192100	116289515	5260	5260	5260	5260	0
13	20250408	192000	116289515	5260	5260	5260	5260	0
14	20250408	191900	116289515	5260	5260	5260	5260	0
15	20250408	191800	116289515	5260	5260	5260	5260	0
16	20250408	191700	116289515	5260	5260	5260	5260	0
17	20250408	191600	116289515	5260	5260	5260	5260	0
18	20250408	191500	116289515	5260	5260	5260	5260	0
19	20250408	191400	116289515	5260	5260	5260	5260	0
20	20250408	191300	116289515	5260	5260	5260	5260	0
21	20250408	191200	116289515	5260	5260	5260	5260	0
22	20250408	191100	116289515	5260	5260	5260	5260	0
23	20250408	191000	116289515	5260	5260	5260	5260	0
24	20250408	190900	116289515	5260	5260	5260	5260	0
25	20250408	190800	116289515	5260	5260	5260	5260	0
26	20250408	190700	116289515	5260	5260	5260	5260	0
27	20250408	190600	116289515	5260	5260	5260	5260	0
28	20250408	190500	116289515	5260	5260	5260	5260	0
29	20250408	190400	116289515	5260	5260	5260	5260	0
30	20250408	190300	116289515	5260	5260	5260	5260	0
31	20250408	190200	116289515	5260	5260	5260	5260	0
32	20250408	190100	116289515	5260	5260	5260	5260	1024
33	20250408	190000	116289515	5260	5260	5260	5260	0
34	20250408	185900	116289515	5260	5260	5260	5260	0
35	20250408	185800	116289515	5260	5260	5260	5260	0
36	20250408	185700	116289515	5260	5260	5260	5260	0
37	20250408	185600	116289515	5260	5260	5260	5260	0
38	20250408	185500	116289515	5260	5260	5260	5260	0
39	20250408	185400	116289515	5260	5260	5260	5260	0
40	20250408	185300	116289515	5260	5260	5260	5260	0
41	20250408	185200	116289515	5260	5260	5260	5260	0
42	20250408	185100	116289515	5260	5260	5260	5260	0
43	20250408	185000	116289515	5260	5260	5260	5260	0
44	20250408	184900	116289515	5260	5260	5260	5260	0
45	20250408	184800	116289515	5260	5260	5260	5260	0
46	20250408	184700	116289515	5260	5260	5260	5260	0
47	20250408	184600	116289515	5260	5260	5260	5260	0
48	20250408	184500	116289515	5260	5260	5260	5260	0
49	20250408	184400	116289515	5260	5260	5260	5260	0
50	20250408	184300	116289515	5260	5260	5260	5260	0
51	20250408	184200	116289515	5260	5260	5260	5260	0
52	20250408	184100	116289515	5260	5260	5260	5260	0
53	20250408	184000	116289515	5260	5260	5260	5260	0
54	20250408	183900	116289515	5260	5260	5260	5260	0
55	20250408	183800	116289515	5260	5260	5260	5260	0
56	20250408	183700	116289515	5260	5260	5260	5260	0
57	20250408	183600	116289515	5260	5260	5260	5260	0
58	20250408	183500	116289515	5260	5260	5260	5260	0
59	20250408	183400	116289515	5260	5260	5260	5260	0
60	20250408	183300	116289515	5260	5260	5260	5260	0
61	20250408	183200	116289515	5260	5260	5260	5260	0
62	20250408	183100	116289515	5260	5260	5260	5260	1024
63	20250408	183000	116289515	5260	5260	5260	5260	0
64	20250408	182900	116289515	5260	5260	5260	5260	0
65	20250408	182800	116289515	5260	5260	5260	5260	0
66	20250408	182700	116289515	5260	5260	5260	5260	0
67	20250408	182600	116289515	5260	5260	5260	5260	0
68	20250408	182500	116289515	5260	5260	5260	5260	0
69	20250408	182400	116289515	5260	5260	5260	5260	0
70	20250408	182300	116289515	5260	5260	5260	5260	0
71	20250408	182200	116289515	5260	5260	5260	5260	0
72	20250408	182100	116289515	5260	5260	5260	5260	0
73	20250408	182000	116289515	5260	5260	5260	5260	0
74	20250408	181900	116289515	5260	5260	5260	5260	0
75	20250408	181800	116289515	5260	5260	5260	5260	0
76	20250408	181700	116289515	5260	5260	5260	5260	0
77	20250408	181600	116289515	5260	5260	5260	5260	0
78	20250408	181500	116289515	5260	5260	5260	5260	0
79	20250408	181400	116289515	5260	5260	5260	5260	0
80	20250408	181300	116289515	5260	5260	5260	5260	0
81	20250408	181200	116289515	5260	5260	5260	5260	0
82	20250408	181100	116289515	5260	5260	5260	5260	0
83	20250408	181000	116289515	5260	5260	5260	5260	0
84	20250408	180900	116289515	5260	5260	5260	5260	0
85	20250408	180800	116289515	5260	5260	5260	5260	0
86	20250408	180700	116289515	5260	5260	5260	5260	0
87	20250408	180600	116289515	5260	5260	5260	5260	0
88	20250408	180500	116289515	5260	5260	5260	5260	0
89	20250408	180400	116289515	5260	5260	5260	5260	0
90	20250408	180300	116289515	5260	5260	5260	5260	0
91	20250408	180200	116289515	5260	5260	5260	5260	0
92	20250408	180100	116289515	5260	5260	5260	5260	1024
93	20250408	180000	116289515	5260	5260	5260	5260	0
94	20250408	175900	116289515	5260	5260	5260	5260	0
95	20250408	175800	116289515	5260	5260	5260	5260	0
96	20250408	175700	116289515	5260	5260	5260	5260	0
97	20250408	175600	116289515	5260	5260	5260	5260	0
98	20250408	175500	116289515	5260	5260	5260	5260	0
99	20250408	175400	116289515	5260	5260	5260	5260	0
100	20250408	175300	116289515	5260	5260	5260	5260	0
101	20250408	175200	116289515	5260	5260	5260	5260	0
102	20250408	175100	116289515	5260	5260	5260	5260	0
103	20250408	175000	116289515	5260	5260	5260	5260	0
104	20250408	174900	116289515	5260	5260	5260	5260	0
105	20250408	174800	116289515	5260	5260	5260	5260	0
106	20250408	174700	116289515	5260	5260	5260	5260	0
107	20250408	174600	116289515	5260	5260	5260	5260	0
108	20250408	174500	116289515	5260	5260	5260	5260	0
109	20250408	174400	116289515	5260	5260	5260	5260	0
110	20250408	174300	116289515	5260	5260	5260	5260	0
111	20250408	174200	116289515	5260	5260	5260	5260	0
112	20250408	174100	116289515	5260	5260	5260	5260	0
113	20250408	174000	116289515	5260	5260	5260	5260	0
114	20250408	173900	116289515	5260	5260	5260	5260	0
115	20250408	173800	116289515	5260	5260	5260	5260	0
116	20250408	173700	116289515	5260	5260	5260	5260	0
117	20250408	173600	116289515	5260	5260	5260	5260	0
118	20250408	173500	116289515	5260	5260	5260	5260	0
119	20250408	173400	116289515	5260	5260	5260	5260	0
120	20250408	173300	116289515	5260	5260	5260	5260	0
121	20250408	173200	116289515	5260	5260	5260	5260	0
122	20250408	173100	116289515	5260	5260	5260	5260	1024
123	20250408	173000	116289515	5260	5260	5260	5260	0
124	20250408	172900	116289515	5260	5260	5260	5260	0
125	20250408	172800	116289515	5260	5260	5260	5260	0
126	20250408	172700	116289515	5260	5260	5260	5260	0
127	20250408	172600	116289515	5260	5260	5260	5260	0
128	20250408	172500	116289515	5260	5260	5260	5260	0
129	20250408	172400	116289515	5260	5260	5260	5260	0
130	20250408	172300	116289515	5260	5260	5260	5260	0
131	20250408	172200	116289515	5260	5260	5260	5260	0
132	20250408	172100	116289515	5260	5260	5260	5260	0
133	20250408	172000	116289515	5260	5260	5260	5260	0
134	20250408	171900	116289515	5260	5260	5260	5260	0
135	20250408	171800	116289515	5260	5260	5260	5260	0
136	20250408	171700	116289515	5260	5260	5260	5260	0
137	20250408	171600	116289515	5260	5260	5260	5260	0
138	20250408	171500	116289515	5260	5260	5260	5260	0
139	20250408	171400	116289515	5260	5260	5260	5260	0
140	20250408	171300	116289515	5260	5260	5260	5260	0
141	20250408	171200	116289515	5260	5260	5260	5260	0
142	20250408	171100	116289515	5260	5260	5260	5260	0
143	20250408	171000	116289515	5260	5260	5260	5260	0
144	20250408	170900	116289515	5260	5260	5260	5260	0
145	20250408	170800	116289515	5260	5260	5260	5260	0
146	20250408	170700	116289515	5260	5260	5260	5260	0
147	20250408	170600	116289515	5260	5260	5260	5260	0
148	20250408	170500	116289515	5260	5260	5260	5260	0
149	20250408	170400	116289515	5260	5260	5260	5260	0
150	20250408	170300	116289515	5260	5260	5260	5260	0
151	20250408	170200	116289515	5260	5260	5260	5260	0
152	20250408	170100	116289515	5260	5260	5260	5260	1024
153	20250408	170000	116289515	5260	5260	5260	5260	0
154	20250408	165900	116289515	5260	5260	5260	5260	0
155	20250408	165800	116289515	5260	5260	5260	5260	0
156	20250408	165700	116289515	5260	5260	5260	5260	0
157	20250408	165600	116289515	5260	5260	5260	5260	0
158	20250408	165500	116289515	5260	5260	5260	5260	0
159	20250408	165400	116289515	5260	5260	5260	5260	0
160	20250408	165300	116289515	5260	5260	5260	5260	0
161	20250408	165200	116289515	5260	5260	5260	5260	0
162	20250408	165100	116289515	5260	5260	5260	5260	0
163	20250408	165000	116289515	5260	5260	5260	5260	0
164	20250408	164900	116289515	5260	5260	5260	5260	0
165	20250408	164800	116289515	5260	5260	5260	5260	0
166	20250408	164700	116289515	5260	5260	5260	5260	0
167	20250408	164600	116289515	5260	5260	5260	5260	0
168	20250408	164500	116289515	5260	5260	5260	5260	0
169	20250408	164400	116289515	5260	5260	5260	5260	0
170	20250408	164300	116289515	5260	5260	5260	5260	0
171	20250408	164200	116289515	5260	5260	5260	5260	0
172	20250408	164100	116289515	5260	5260	5260	5260	0
173	20250408	164000	116289515	5260	5260	5260	5260	0
174	20250408	163900	116289515	5260	5260	5260	5260	0
175	20250408	163800	116289515	5260	5260	5260	5260	0
176	20250408	163700	116289515	5260	5260	5260	5260	0
177	20250408	163600	116289515	5260	5260	5260	5260	0
178	20250408	163500	116289515	5260	5260	5260	5260	0
179	20250408	163400	116289515	5260	5260	5260	5260	0
180	20250408	163300	116289515	5260	5260	5260	5260	0
181	20250408	163200	116289515	5260	5260	5260	5260	0
182	20250408	163100	116289515	5260	5260	5260	5260	1024
183	20250408	163000	116289515	5260	5260	5260	5260	0
184	20250408	162900	116289515	5260	5260	5260	5260	0
185	20250408	162800	116289515	5260	5260	5260	5260	0
186	20250408	162700	116289515	5260	5260	5260	5260	0
187	20250408	162600	116289515	5260	5260	5260	5260	0
188	20250408	162500	116289515	5260	5260	5260	5260	0
189	20250408	162400	116289515	5260	5260	5260	5260	0
190	20250408	162300	116289515	5260	5260	5260	5260	0
191	20250408	162200	116289515	5260	5260	5260	5260	0
192	20250408	162100	116289515	5260	5260	5260	5260	0
193	20250408	162000	116289515	5260	5260	5260	5260	0
194	20250408	161900	116289515	5260	5260	5260	5260	0
195	20250408	161800	116289515	5260	5260	5260	5260	0
196	20250408	161700	116289515	5260	5260	5260	5260	0
197	20250408	161600	116289515	5260	5260	5260	5260	0
198	20250408	161500	116289515	5260	5260	5260	5260	0
199	20250408	161400	116289515	5260	5260	5260	5260	0
200	20250408	161300	116289515	5260	5260	5260	5260	0
201	20250408	161200	116289515	5260	5260	5260	5260	0
202	20250408	161100	116289515	5260	5260	5260	5260	0
203	20250408	161000	116289515	5260	5260	5260	5260	0
204	20250408	160900	116289515	5260	5260	5260	5260	0
205	20250408	160800	116289515	5260	5260	5260	5260	0
206	20250408	160700	116289515	5260	5260	5260	5260	0
207	20250408	160600	116289515	5260	5260	5260	5260	0
208	20250408	160500	116289515	5260	5260	5260	5260	0
209	20250408	160400	116289515	5260	5260	5260	5260	0
210	20250408	160300	116289515	5260	5260	5260	5260	0
211	20250408	160200	116289515	5260	5260	5260	5260	0
212	20250408	160100	116289515	5260	5260	5260	5260	1024
213	20250408	160000	116289515	5260	5260	5260	5260	0
214	20250408	155900	116289515	5260	5260	5260	5260	0
215	20250408	155800	116289515	5260	5260	5260	5260	0
216	20250408	155700	116289515	5260	5260	5260	5260	0
217	20250408	155600	116289515	5260	5260	5260	5260	0
218	20250408	155500	116289515	5260	5260	5260	5260	0
219	20250408	155400	116289515	5260	5260	5260	5260	0
220	20250408	155300	116289515	5260	5260	5260	5260	0
221	20250408	155200	116289515	5260	5260	5260	5260	0
222	20250408	155100	116289515	5260	5260	5260	5260	0
223	20250408	155000	116289515	5260	5260	5260	5260	0
224	20250408	154900	116289515	5260	5260	5260	5260	0
225	20250408	154800	116289515	5260	5260	5260	5260	0
226	20250408	154700	116289515	5260	5260	5260	5260	0
227	20250408	154600	116289515	5260	5260	5260	5260	0
228	20250408	154500	116289515	5260	5260	5260	5260	0
229	20250408	154400	116289515	5260	5260	5260	5260	0
230	20250408	154300	116289515	5260	5260	5260	5260	0
231	20250408	154200	116289515	5260	5260	5260	5260	0
232	20250408	154100	116289515	5260	5260	5260	5260	0
233	20250408	154000	116289515	5260	5260	5260	5260	0
234	20250408	153900	116289515	5260	5260	5260	5260	0
235	20250408	153800	116289515	5260	5260	5260	5260	0
236	20250408	153700	116289515	5260	5260	5260	5260	0
237	20250408	153600	116289515	5260	5260	5260	5260	0
238	20250408	153500	116289515	5260	5260	5260	5260	0
239	20250408	153400	116289515	5260	5260	5260	5260	0
240	20250408	153300	116289515	5260	5260	5260	5260	0
241	20250408	153200	116289515	5260	5260	5260	5260	0
242	20250408	153100	116289515	5260	5260	5260	5260	1024
243	20250408	153000	116289515	5260	5260	5260	5260	1024
244	20250408	152900	110903275	5270	5270	5270	5270	0
245	20250408	152800	110903275	5270	5270	5270	5270	0
246	20250408	152700	110903275	5270	5270	5270	5270	0
247	20250408	152600	110903275	5270	5270	5270	5270	0
248	20250408	152500	110903275	5270	5270	5270	5270	0
249	20250408	152400	110903275	5270	5270	5270	5270	0
250	20250408	152300	110903275	5270	5270	5270	5270	0
251	20250408	152200	110903275	5270	5270	5270	5270	0
252	20250408	152100	110903275	5270	5270	5270	5270	0
253	20250408	152000	110903275	5270	5270	5270	5270	0
254	20250408	151900	110903275	5270	5270	5270	5270	1
255	20250408	151800	110898005	5270	5270	5270	5270	12
256	20250408	151700	110834765	5270	5270	5270	5270	9
257	20250408	151600	110787335	5270	5270	5270	5270	15
258	20250408	151500	110708285	5270	5270	5270	5270	10
259	20250408	151400	110655585	5270	5270	5270	5270	5
260	20250408	151300	110629235	5270	5270	5270	5270	0
261	20250408	151200	110629235	5270	5270	5270	5270	1
262	20250408	151100	110623965	5280	5280	5280	5280	2
263	20250408	151000	110613405	5250	5280	5280	5250	201
264	20250408	150900	109557205	5270	5280	5280	5270	4
265	20250408	150800	109536115	5280	5280	5280	5280	0
266	20250408	150700	109536115	5280	5280	5280	5280	0
267	20250408	150600	109536115	5280	5280	5280	5280	0
268	20250408	150500	109536115	5280	5280	5280	5280	0
269	20250408	150400	109536115	5280	5280	5280	5280	2
270	20250408	150300	109525555	5250	5260	5260	5250	450
271	20250408	150200	107163035	5280	5290	5290	5280	513
272	20250408	150100	104449275	5250	5290	5300	5250	569
273	20250408	150000	101457665	5300	5260	5300	5250	251
274	20250408	145900	100139435	5300	5300	5310	5240	502
275	20250408	145800	97491975	5300	5300	5300	5300	0
276	20250408	145700	97491975	5300	5300	5300	5300	0
277	20250408	145600	97491975	5300	5300	5300	5300	0
278	20250408	145500	97491975	5300	5300	5300	5300	0
279	20250408	145400	97491975	5300	5260	5300	5260	51
280	20250408	145300	97223675	5300	5270	5300	5270	225
281	20250408	145200	96037895	5270	5270	5270	5270	148
282	20250408	145100	95257935	5270	5280	5280	5260	158
283	20250408	145000	94425265	5300	5300	5300	5300	0
284	20250408	144900	94425265	5300	5300	5300	5300	0
285	20250408	144800	94425265	5300	5300	5300	5300	0
286	20250408	144700	94425265	5300	5270	5300	5270	60
287	20250408	144600	94109005	5270	5270	5270	5270	0
288	20250408	144500	94109005	5270	5270	5270	5270	492
289	20250408	144400	91516165	5270	5290	5290	5270	76
290	20250408	144300	91115445	5270	5270	5270	5270	69
291	20250408	144200	90751815	5270	5270	5270	5270	0
292	20250408	144100	90751815	5270	5260	5270	5260	225
293	20250408	144000	89566285	5260	5260	5260	5260	15
294	20250408	143900	89487385	5260	5260	5260	5260	5
295	20250408	143800	89461085	5290	5290	5290	5290	0
296	20250408	143700	89461085	5290	5290	5290	5290	0
297	20250408	143600	89461085	5290	5290	5290	5290	0
298	20250408	143500	89461085	5290	5290	5290	5290	0
299	20250408	143400	89461085	5290	5290	5290	5290	0
300	20250408	143300	89461085	5290	5290	5290	5290	0
301	20250408	143200	89461085	5290	5220	5290	5220	109
302	20250408	143100	88889995	5200	5250	5270	5200	2572
303	20250408	143000	75461885	5250	5260	5260	5250	43
304	20250408	142900	75236115	5250	5250	5250	5250	201
305	20250408	142800	74180865	5300	5300	5300	5300	4
306	20250408	142700	74159665	5250	5250	5250	5250	50
307	20250408	142600	73897165	5240	5250	5250	5240	300
308	20250408	142500	72322745	5250	5260	5260	5250	76
309	20250408	142400	71923145	5280	5280	5280	5280	10
310	20250408	142300	71870345	5260	5260	5260	5260	74
311	20250408	142200	71481105	5280	5270	5280	5270	7
312	20250408	142100	71444205	5280	5280	5280	5280	0
313	20250408	142000	71444205	5280	5280	5280	5280	2
314	20250408	141900	71433645	5270	5270	5270	5270	0
315	20250408	141800	71433645	5270	5270	5270	5270	4
316	20250408	141700	71412565	5270	5280	5280	5270	6
317	20250408	141600	71380905	5320	5320	5320	5320	0
318	20250408	141500	71380905	5320	5320	5320	5320	0
319	20250408	141400	71380905	5320	5300	5320	5300	100
320	20250408	141300	70849925	5280	5280	5280	5280	0
321	20250408	141200	70849925	5280	5280	5280	5280	0
322	20250408	141100	70849925	5280	5280	5280	5280	0
323	20250408	141000	70849925	5280	5280	5280	5280	0
324	20250408	140900	70849925	5280	5280	5280	5280	0
325	20250408	140800	70849925	5280	5280	5280	5280	0
326	20250408	140700	70849925	5280	5280	5280	5280	0
327	20250408	140600	70849925	5280	5280	5280	5280	0
328	20250408	140500	70849925	5280	5280	5280	5280	113
329	20250408	140400	70253285	5300	5300	5300	5300	0
330	20250408	140300	70253285	5300	5300	5300	5300	0
331	20250408	140200	70253285	5300	5300	5300	5300	5
332	20250408	140100	70226785	5300	5300	5300	5300	0
333	20250408	140000	70226785	5300	5300	5300	5300	0
334	20250408	135900	70226785	5300	5300	5300	5300	1
335	20250408	135800	70221485	5300	5300	5300	5300	0
336	20250408	135700	70221485	5300	5300	5300	5300	0
337	20250408	135600	70221485	5300	5280	5300	5280	106
338	20250408	135500	69661765	5280	5280	5280	5280	0
339	20250408	135400	69661765	5280	5260	5280	5260	273
340	20250408	135300	68225765	5260	5260	5260	5260	0
341	20250408	135200	68225765	5260	5260	5260	5260	2
342	20250408	135100	68215245	5260	5260	5260	5260	0
343	20250408	135000	68215245	5260	5260	5260	5260	3
344	20250408	134900	68199465	5260	5260	5260	5260	0
345	20250408	134800	68199465	5260	5260	5260	5260	0
346	20250408	134700	68199465	5260	5260	5260	5260	18
347	20250408	134600	68104785	5260	5260	5260	5260	0
348	20250408	134500	68104785	5260	5260	5260	5260	0
349	20250408	134400	68104785	5260	5260	5260	5260	1
350	20250408	134300	68099525	5260	5260	5260	5260	3
351	20250408	134200	68083745	5260	5260	5260	5260	0
352	20250408	134100	68083745	5260	5260	5260	5260	0
353	20250408	134000	68083745	5260	5260	5260	5260	0
354	20250408	133900	68083745	5260	5260	5260	5260	3
355	20250408	133800	68067965	5260	5260	5260	5260	1
356	20250408	133700	68062705	5260	5260	5260	5260	2
357	20250408	133600	68052185	5270	5270	5270	5270	0
358	20250408	133500	68052185	5270	5270	5270	5270	0
359	20250408	133400	68052185	5270	5280	5280	5270	61
360	20250408	133300	67730705	5280	5280	5280	5280	4
361	20250408	133200	67709585	5280	5280	5280	5280	76
362	20250408	133100	67308305	5280	5280	5280	5280	0
363	20250408	133000	67308305	5280	5280	5280	5280	0
364	20250408	132900	67308305	5280	5280	5280	5280	2
365	20250408	132800	67297745	5280	5280	5280	5280	22
366	20250408	132700	67181585	5280	5280	5280	5280	0
367	20250408	132600	67181585	5280	5280	5280	5280	0
368	20250408	132500	67181585	5280	5280	5280	5280	0
369	20250408	132400	67181585	5280	5295	5295	5280	10
370	20250408	132300	67128735	5290	5290	5290	5290	0
371	20250408	132200	67128735	5290	5295	5295	5290	3
372	20250408	132100	67112855	5300	5300	5300	5300	10
373	20250408	132000	67059855	5270	5270	5270	5270	0
374	20250408	131900	67059855	5270	5290	5290	5270	355
375	20250408	131800	65188905	5300	5300	5300	5300	0
376	20250408	131700	65188905	5300	5300	5300	5300	0
377	20250408	131600	65188905	5300	5300	5300	5300	0
378	20250408	131500	65188905	5300	5300	5300	5300	0
379	20250408	131400	65188905	5300	5300	5300	5300	0
380	20250408	131300	65188905	5300	5300	5300	5300	0
381	20250408	131200	65188905	5300	5300	5300	5300	0
382	20250408	131100	65188905	5300	5300	5300	5300	48
383	20250408	131000	64934505	5320	5320	5320	5320	0
384	20250408	130900	64934505	5320	5320	5320	5320	0
385	20250408	130800	64934505	5320	5320	5320	5320	0
386	20250408	130700	64934505	5320	5320	5320	5320	17
387	20250408	130600	64844065	5320	5320	5320	5320	0
388	20250408	130500	64844065	5320	5320	5320	5320	0
389	20250408	130400	64844065	5320	5320	5320	5320	2
390	20250408	130300	64833425	5300	5300	5300	5300	0
391	20250408	130200	64833425	5300	5300	5300	5300	7
392	20250408	130100	64796325	5330	5330	5330	5330	0
393	20250408	130000	64796325	5330	5330	5330	5330	0
394	20250408	125900	64796325	5330	5330	5330	5330	0
395	20250408	125800	64796325	5330	5330	5330	5330	0
396	20250408	125700	64796325	5330	5330	5330	5330	0
397	20250408	125600	64796325	5330	5330	5330	5330	0
398	20250408	125500	64796325	5330	5330	5330	5330	0
399	20250408	125400	64796325	5330	5330	5330	5330	0
400	20250408	125300	64796325	5330	5330	5330	5330	0
401	20250408	125200	64796325	5330	5330	5330	5330	1
402	20250408	125100	64790995	5300	5300	5300	5300	0
403	20250408	125000	64790995	5300	5300	5300	5300	6
404	20250408	124900	64759195	5330	5330	5330	5330	0
405	20250408	124800	64759195	5330	5330	5330	5330	0
406	20250408	124700	64759195	5330	5330	5330	5330	0
407	20250408	124600	64759195	5330	5330	5330	5330	3
408	20250408	124500	64743205	5330	5330	5330	5330	0
409	20250408	124400	64743205	5330	5330	5330	5330	0
410	20250408	124300	64743205	5330	5330	5330	5330	0
411	20250408	124200	64743205	5330	5330	5330	5330	0
412	20250408	124100	64743205	5330	5330	5330	5330	0
413	20250408	124000	64743205	5330	5330	5330	5330	0
414	20250408	123900	64743205	5330	5330	5330	5330	0
415	20250408	123800	64743205	5330	5330	5330	5330	0
416	20250408	123700	64743205	5330	5330	5330	5330	0
417	20250408	123600	64743205	5330	5330	5330	5330	1
418	20250408	123500	64737875	5270	5320	5320	5270	415
419	20250408	123400	62548385	5330	5330	5330	5330	2
420	20250408	123300	62537725	5350	5350	5350	5350	0
421	20250408	123200	62537725	5350	5350	5350	5350	0
422	20250408	123100	62537725	5350	5350	5350	5350	0
423	20250408	123000	62537725	5350	5350	5350	5350	1
424	20250408	122900	62532375	5350	5350	5350	5350	0
425	20250408	122800	62532375	5350	5350	5350	5350	0
426	20250408	122700	62532375	5350	5350	5350	5350	74
427	20250408	122600	62136475	5350	5350	5350	5350	0
428	20250408	122500	62136475	5350	5350	5350	5350	0
429	20250408	122400	62136475	5350	5350	5350	5350	0
430	20250408	122300	62136475	5350	5350	5350	5350	0
431	20250408	122200	62136475	5350	5350	5350	5350	0
432	20250408	122100	62136475	5350	5350	5350	5350	0
433	20250408	122000	62136475	5350	5350	5350	5350	0
434	20250408	121900	62136475	5350	5350	5350	5350	0
435	20250408	121800	62136475	5350	5350	5350	5350	0
436	20250408	121700	62136475	5350	5350	5350	5350	2
437	20250408	121600	62125775	5350	5350	5350	5350	0
438	20250408	121500	62125775	5350	5350	5350	5350	0
439	20250408	121400	62125775	5350	5350	5350	5350	0
440	20250408	121300	62125775	5350	5350	5350	5350	0
441	20250408	121200	62125775	5350	5350	5350	5350	40
442	20250408	121100	61911775	5350	5350	5350	5350	0
443	20250408	121000	61911775	5350	5350	5350	5350	0
444	20250408	120900	61911775	5350	5350	5350	5350	0
445	20250408	120800	61911775	5350	5350	5350	5350	20
446	20250408	120700	61804775	5360	5360	5360	5360	0
447	20250408	120600	61804775	5360	5360	5360	5360	0
448	20250408	120500	61804775	5360	5360	5360	5360	0
449	20250408	120400	61804775	5360	5360	5360	5360	0
450	20250408	120300	61804775	5360	5360	5360	5360	0
451	20250408	120200	61804775	5360	5360	5360	5360	0
452	20250408	120100	61804775	5360	5360	5360	5360	0
453	20250408	120000	61804775	5360	5360	5360	5360	0
454	20250408	115900	61804775	5360	5360	5360	5360	0
455	20250408	115800	61804775	5360	5360	5360	5360	0
456	20250408	115700	61804775	5360	5360	5360	5360	0
457	20250408	115600	61804775	5360	5320	5360	5320	56
458	20250408	115500	61506815	5320	5320	5320	5320	1
459	20250408	115400	61501495	5360	5360	5360	5360	1
460	20250408	115300	61496135	5370	5370	5370	5370	0
461	20250408	115200	61496135	5370	5370	5370	5370	0
462	20250408	115100	61496135	5370	5370	5370	5370	0
463	20250408	115000	61496135	5370	5370	5370	5370	0
464	20250408	114900	61496135	5370	5370	5370	5370	0
465	20250408	114800	61496135	5370	5370	5370	5370	1
466	20250408	114700	61490765	5370	5370	5370	5370	0
467	20250408	114600	61490765	5370	5370	5370	5370	0
468	20250408	114500	61490765	5370	5370	5370	5370	0
469	20250408	114400	61490765	5370	5370	5370	5370	0
470	20250408	114300	61490765	5370	5370	5370	5370	33
471	20250408	114200	61313555	5370	5370	5370	5370	0
472	20250408	114100	61313555	5370	5370	5370	5370	0
473	20250408	114000	61313555	5370	5370	5370	5370	0
474	20250408	113900	61313555	5370	5370	5370	5370	0
475	20250408	113800	61313555	5370	5370	5370	5370	1
476	20250408	113700	61308185	5310	5310	5310	5310	1105
477	20250408	113600	55440635	5310	5370	5370	5310	31
478	20250408	113500	55275965	5310	5310	5310	5310	0
479	20250408	113400	55275965	5310	5330	5330	5310	818
480	20250408	113300	50925105	5380	5380	5380	5380	0
481	20250408	113200	50925105	5380	5350	5380	5330	633
482	20250408	113100	47546685	5340	5360	5360	5340	70
483	20250408	113000	47171625	5410	5410	5410	5410	0
484	20250408	112900	47171625	5410	5410	5410	5410	0
485	20250408	112800	47171625	5410	5410	5410	5410	1
486	20250408	112700	47166215	5360	5360	5360	5360	56
487	20250408	112600	46866055	5360	5370	5370	5350	544
488	20250408	112500	43952095	5420	5420	5420	5420	0
489	20250408	112400	43952095	5420	5420	5420	5420	0
490	20250408	112300	43952095	5420	5420	5420	5420	1
491	20250408	112200	43946675	5370	5370	5370	5370	20
492	20250408	112100	43839275	5420	5370	5420	5370	604
493	20250408	112000	40595595	5420	5420	5420	5420	1
494	20250408	111900	40590175	5420	5390	5430	5370	248
495	20250408	111800	39253205	5380	5380	5380	5380	0
496	20250408	111700	39253205	5380	5380	5380	5380	0
497	20250408	111600	39253205	5380	5380	5380	5380	0
498	20250408	111500	39253205	5380	5380	5380	5380	0
499	20250408	111400	39253205	5380	5380	5380	5380	2
500	20250408	111300	39242445	5360	5360	5360	5350	182
501	20250408	111200	38267875	5360	5360	5360	5360	0
502	20250408	111100	38267875	5360	5360	5360	5360	3
503	20250408	111000	38251795	5360	5410	5410	5350	1167
504	20250408	110900	32004785	5420	5420	5420	5420	0
505	20250408	110800	32004785	5420	5420	5420	5420	0
506	20250408	110700	32004785	5420	5415	5420	5415	3
507	20250408	110600	31988530	5415	5415	5415	5415	0
508	20250408	110500	31988530	5415	5420	5420	5415	21
509	20250408	110400	31874720	5410	5410	5410	5410	0
510	20250408	110300	31874720	5410	5410	5410	5410	0
511	20250408	110200	31874720	5410	5410	5410	5410	0
512	20250408	110100	31874720	5410	5410	5410	5410	10
513	20250408	110000	31820620	5410	5410	5410	5410	0
514	20250408	105900	31820620	5410	5410	5410	5410	0
515	20250408	105800	31820620	5410	5410	5410	5410	0
516	20250408	105700	31820620	5410	5410	5410	5410	0
517	20250408	105600	31820620	5410	5380	5410	5360	1447
518	20250408	105500	24027340	5380	5380	5380	5380	1
519	20250408	105400	24021960	5380	5380	5380	5380	0
520	20250408	105300	24021960	5380	5380	5380	5380	0
521	20250408	105200	24021960	5380	5380	5380	5380	0
522	20250408	105100	24021960	5380	5380	5380	5380	0
523	20250408	105000	24021960	5380	5380	5380	5380	6
524	20250408	104900	23989680	5380	5380	5380	5380	0
525	20250408	104800	23989680	5380	5380	5380	5380	0
526	20250408	104700	23989680	5380	5380	5380	5380	0
527	20250408	104600	23989680	5380	5380	5380	5380	0
528	20250408	104500	23989680	5380	5380	5380	5380	0
529	20250408	104400	23989680	5380	5380	5380	5380	0
530	20250408	104300	23989680	5380	5380	5380	5380	0
531	20250408	104200	23989680	5380	5380	5380	5380	0
532	20250408	104100	23989680	5380	5380	5380	5380	0
533	20250408	104000	23989680	5380	5360	5380	5360	6
534	20250408	103900	23957460	5380	5380	5380	5380	0
535	20250408	103800	23957460	5380	5380	5380	5380	0
536	20250408	103700	23957460	5380	5380	5380	5380	0
537	20250408	103600	23957460	5380	5380	5380	5380	7
538	20250408	103500	23919800	5380	5380	5380	5380	0
539	20250408	103400	23919800	5380	5380	5380	5380	0
540	20250408	103300	23919800	5380	5380	5380	5380	0
541	20250408	103200	23919800	5380	5380	5380	5380	0
542	20250408	103100	23919800	5380	5380	5380	5380	0
543	20250408	103000	23919800	5380	5380	5380	5380	0
544	20250408	102900	23919800	5380	5380	5380	5380	0
545	20250408	102800	23919800	5380	5380	5380	5380	0
546	20250408	102700	23919800	5380	5380	5380	5380	6
547	20250408	102600	23887520	5390	5380	5390	5380	64
548	20250408	102500	23543190	5370	5360	5370	5360	158
549	20250408	102400	22696190	5360	5360	5360	5360	0
550	20250408	102300	22696190	5360	5350	5360	5350	92
551	20250408	102200	22203970	5360	5360	5360	5360	0
552	20250408	102100	22203970	5360	5360	5360	5360	2
553	20250408	102000	22193250	5370	5370	5370	5370	0
554	20250408	101900	22193250	5370	5370	5370	5370	0
555	20250408	101800	22193250	5370	5370	5370	5370	0
556	20250408	101700	22193250	5370	5370	5370	5370	0
557	20250408	101600	22193250	5370	5370	5370	5370	0
558	20250408	101500	22193250	5370	5370	5370	5370	0
559	20250408	101400	22193250	5370	5370	5370	5370	0
560	20250408	101300	22193250	5370	5370	5370	5370	0
561	20250408	101200	22193250	5370	5370	5370	5370	0
562	20250408	101100	22193250	5370	5320	5370	5320	234
563	20250408	101000	20948220	5320	5300	5320	5300	5
564	20250408	100900	20921660	5310	5310	5310	5310	0
565	20250408	100800	20921660	5310	5310	5310	5310	0
566	20250408	100700	20921660	5310	5320	5320	5300	45
567	20250408	100600	20682300	5300	5300	5300	5300	4
568	20250408	100500	20661100	5330	5320	5330	5310	799
569	20250408	100400	16418090	5320	5330	5330	5320	172
570	20250408	100300	15503010	5330	5330	5330	5330	0
571	20250408	100200	15503010	5330	5330	5330	5330	0
572	20250408	100100	15503010	5330	5330	5330	5330	10
573	20250408	100000	15449710	5330	5330	5330	5330	4
574	20250408	095900	15428390	5330	5330	5330	5330	18
575	20250408	095800	15332450	5330	5330	5330	5330	3
576	20250408	095700	15316460	5360	5360	5360	5360	0
577	20250408	095600	15316460	5360	5360	5360	5360	0
578	20250408	095500	15316460	5360	5350	5360	5350	42
579	20250408	095400	15091750	5360	5360	5360	5360	0
580	20250408	095300	15091750	5360	5360	5360	5360	0
581	20250408	095200	15091750	5360	5360	5360	5360	0
582	20250408	095100	15091750	5360	5360	5360	5360	0
583	20250408	095000	15091750	5360	5360	5360	5360	0
584	20250408	094900	15091750	5360	5360	5360	5360	0
585	20250408	094800	15091750	5360	5360	5360	5360	0
586	20250408	094700	15091750	5360	5360	5360	5360	0
587	20250408	094600	15091750	5360	5330	5360	5320	300
588	20250408	094500	13495580	5360	5360	5360	5360	27
589	20250408	094400	13350860	5360	5360	5360	5360	2
590	20250408	094300	13340140	5360	5360	5360	5360	1
591	20250408	094200	13334780	5340	5340	5340	5340	0
592	20250408	094100	13334780	5340	5340	5340	5340	0
593	20250408	094000	13334780	5340	5340	5340	5340	1
594	20250408	093900	13329440	5340	5340	5340	5340	0
595	20250408	093800	13329440	5340	5340	5340	5340	0
596	20250408	093700	13329440	5340	5340	5340	5340	0
597	20250408	093600	13329440	5340	5340	5340	5340	0
598	20250408	093500	13329440	5340	5350	5350	5340	32
599	20250408	093400	13158480	5350	5350	5350	5350	2
600	20250408	093300	13147780	5350	5350	5350	5350	0
601	20250408	093200	13147780	5350	5350	5350	5350	0
602	20250408	093100	13147780	5350	5350	5350	5350	11
603	20250408	093000	13088930	5380	5350	5380	5350	102
604	20250408	092900	12543140	5350	5350	5350	5350	0
605	20250408	092800	12543140	5350	5350	5350	5350	1
606	20250408	092700	12537790	5350	5350	5350	5350	2
607	20250408	092600	12527090	5340	5340	5340	5340	141
608	20250408	092500	11774150	5340	5340	5340	5340	0
609	20250408	092400	11774150	5340	5340	5340	5340	2
610	20250408	092300	11763470	5340	5340	5340	5340	41
611	20250408	092200	11544530	5310	5310	5310	5310	0
612	20250408	092100	11544530	5310	5310	5310	5310	100
613	20250408	092000	11013530	5310	5310	5310	5310	0
614	20250408	091900	11013530	5310	5320	5320	5310	400
615	20250408	091800	8889410	5320	5320	5320	5320	102
616	20250408	091700	8346770	5320	5330	5330	5320	100
617	20250408	091600	7814730	5330	5380	5380	5330	262
618	20250408	091500	6418180	5380	5380	5380	5380	0
619	20250408	091400	6418180	5380	5380	5380	5380	0
620	20250408	091300	6418180	5380	5380	5380	5380	4
621	20250408	091200	6396660	5380	5380	5380	5380	49
622	20250408	091100	6133040	5380	5370	5380	5370	132
623	20250408	091000	5422970	5370	5340	5370	5340	72
624	20250408	090900	5036390	5370	5370	5370	5370	0
625	20250408	090800	5036390	5370	5370	5370	5370	11
626	20250408	090700	4977320	5370	5370	5370	5370	3
627	20250408	090600	4961210	5370	5360	5370	5360	2
628	20250408	090500	4950480	5350	5350	5350	5350	0
629	20250408	090400	4950480	5350	5350	5350	5350	1
630	20250408	090300	4945130	5350	5350	5350	5350	0
631	20250408	090200	4945130	5350	5350	5350	5350	0
632	20250408	090100	4945130	5350	5350	5350	5350	4
633	20250408	090000	4923730	5370	5390	5390	5300	914