KissMeData/308080/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	204900	202974250	2975	2975	2975	2975	600
3	20250407	204800	202974250	2975	2975	2975	2975	0
4	20250407	204700	202974250	2975	2975	2975	2975	0
5	20250407	204600	202974250	2975	2975	2975	2975	0
6	20250407	204500	202974250	2975	2975	2975	2975	0
7	20250407	204400	202974250	2975	2975	2975	2975	0
8	20250407	204300	202974250	2975	2975	2975	2975	0
9	20250407	204200	202974250	2975	2975	2975	2975	0
10	20250407	204100	202974250	2975	2975	2975	2975	0
11	20250407	204000	202974250	2975	2975	2975	2975	0
12	20250407	203900	202974250	2975	2975	2975	2975	0
13	20250407	203800	202974250	2975	2975	2975	2975	0
14	20250407	203700	202974250	2975	2975	2975	2975	0
15	20250407	203600	202974250	2975	2975	2975	2975	0
16	20250407	203500	202974250	2975	2975	2975	2975	0
17	20250407	203400	202974250	2975	2975	2975	2975	0
18	20250407	203300	202974250	2975	2975	2975	2975	0
19	20250407	203200	202974250	2975	2975	2975	2975	0
20	20250407	203100	202974250	2975	2975	2975	2975	0
21	20250407	203000	202974250	2975	2975	2975	2975	0
22	20250407	202900	202974250	2975	2975	2975	2975	0
23	20250407	202800	202974250	2975	2975	2975	2975	0
24	20250407	202700	202974250	2975	2975	2975	2975	0
25	20250407	202600	202974250	2975	2975	2975	2975	0
26	20250407	202500	202974250	2975	2975	2975	2975	0
27	20250407	202400	202974250	2975	2975	2975	2975	0
28	20250407	202300	202974250	2975	2975	2975	2975	0
29	20250407	202200	202974250	2975	2975	2975	2975	0
30	20250407	202100	202974250	2975	2975	2975	2975	0
31	20250407	202000	202974250	2975	2975	2975	2975	0
32	20250407	201900	202974250	2975	2975	2975	2975	600
33	20250407	201800	202974250	2975	2975	2975	2975	0
34	20250407	201700	202974250	2975	2975	2975	2975	0
35	20250407	201600	202974250	2975	2975	2975	2975	0
36	20250407	201500	202974250	2975	2975	2975	2975	0
37	20250407	201400	202974250	2975	2975	2975	2975	0
38	20250407	201300	202974250	2975	2975	2975	2975	0
39	20250407	201200	202974250	2975	2975	2975	2975	0
40	20250407	201100	202974250	2975	2975	2975	2975	0
41	20250407	201000	202974250	2975	2975	2975	2975	0
42	20250407	200900	202974250	2975	2975	2975	2975	0
43	20250407	200800	202974250	2975	2975	2975	2975	0
44	20250407	200700	202974250	2975	2975	2975	2975	0
45	20250407	200600	202974250	2975	2975	2975	2975	0
46	20250407	200500	202974250	2975	2975	2975	2975	0
47	20250407	200400	202974250	2975	2975	2975	2975	0
48	20250407	200300	202974250	2975	2975	2975	2975	0
49	20250407	200200	202974250	2975	2975	2975	2975	0
50	20250407	200100	202974250	2975	2975	2975	2975	0
51	20250407	200000	202974250	2975	2975	2975	2975	0
52	20250407	195900	202974250	2975	2975	2975	2975	0
53	20250407	195800	202974250	2975	2975	2975	2975	0
54	20250407	195700	202974250	2975	2975	2975	2975	0
55	20250407	195600	202974250	2975	2975	2975	2975	0
56	20250407	195500	202974250	2975	2975	2975	2975	0
57	20250407	195400	202974250	2975	2975	2975	2975	0
58	20250407	195300	202974250	2975	2975	2975	2975	0
59	20250407	195200	202974250	2975	2975	2975	2975	0
60	20250407	195100	202974250	2975	2975	2975	2975	0
61	20250407	195000	202974250	2975	2975	2975	2975	0
62	20250407	194900	202974250	2975	2975	2975	2975	600
63	20250407	194800	202974250	2975	2975	2975	2975	0
64	20250407	194700	202974250	2975	2975	2975	2975	0
65	20250407	194600	202974250	2975	2975	2975	2975	0
66	20250407	194500	202974250	2975	2975	2975	2975	0
67	20250407	194400	202974250	2975	2975	2975	2975	0
68	20250407	194300	202974250	2975	2975	2975	2975	0
69	20250407	194200	202974250	2975	2975	2975	2975	0
70	20250407	194100	202974250	2975	2975	2975	2975	0
71	20250407	194000	202974250	2975	2975	2975	2975	0
72	20250407	193900	202974250	2975	2975	2975	2975	0
73	20250407	193800	202974250	2975	2975	2975	2975	0
74	20250407	193700	202974250	2975	2975	2975	2975	0
75	20250407	193600	202974250	2975	2975	2975	2975	0
76	20250407	193500	202974250	2975	2975	2975	2975	0
77	20250407	193400	202974250	2975	2975	2975	2975	0
78	20250407	193300	202974250	2975	2975	2975	2975	0
79	20250407	193200	202974250	2975	2975	2975	2975	0
80	20250407	193100	202974250	2975	2975	2975	2975	0
81	20250407	193000	202974250	2975	2975	2975	2975	0
82	20250407	192900	202974250	2975	2975	2975	2975	0
83	20250407	192800	202974250	2975	2975	2975	2975	0
84	20250407	192700	202974250	2975	2975	2975	2975	0
85	20250407	192600	202974250	2975	2975	2975	2975	0
86	20250407	192500	202974250	2975	2975	2975	2975	0
87	20250407	192400	202974250	2975	2975	2975	2975	0
88	20250407	192300	202974250	2975	2975	2975	2975	0
89	20250407	192200	202974250	2975	2975	2975	2975	0
90	20250407	192100	202974250	2975	2975	2975	2975	0
91	20250407	192000	202974250	2975	2975	2975	2975	0
92	20250407	191900	202974250	2975	2975	2975	2975	600
93	20250407	191800	202974250	2975	2975	2975	2975	0
94	20250407	191700	202974250	2975	2975	2975	2975	0
95	20250407	191600	202974250	2975	2975	2975	2975	0
96	20250407	191500	202974250	2975	2975	2975	2975	0
97	20250407	191400	202974250	2975	2975	2975	2975	0
98	20250407	191300	202974250	2975	2975	2975	2975	0
99	20250407	191200	202974250	2975	2975	2975	2975	0
100	20250407	191100	202974250	2975	2975	2975	2975	0
101	20250407	191000	202974250	2975	2975	2975	2975	0
102	20250407	190900	202974250	2975	2975	2975	2975	0
103	20250407	190800	202974250	2975	2975	2975	2975	0
104	20250407	190700	202974250	2975	2975	2975	2975	0
105	20250407	190600	202974250	2975	2975	2975	2975	0
106	20250407	190500	202974250	2975	2975	2975	2975	0
107	20250407	190400	202974250	2975	2975	2975	2975	0
108	20250407	190300	202974250	2975	2975	2975	2975	0
109	20250407	190200	202974250	2975	2975	2975	2975	0
110	20250407	190100	202974250	2975	2975	2975	2975	0
111	20250407	190000	202974250	2975	2975	2975	2975	0
112	20250407	185900	202974250	2975	2975	2975	2975	0
113	20250407	185800	202974250	2975	2975	2975	2975	0
114	20250407	185700	202974250	2975	2975	2975	2975	0
115	20250407	185600	202974250	2975	2975	2975	2975	0
116	20250407	185500	202974250	2975	2975	2975	2975	0
117	20250407	185400	202974250	2975	2975	2975	2975	0
118	20250407	185300	202974250	2975	2975	2975	2975	0
119	20250407	185200	202974250	2975	2975	2975	2975	0
120	20250407	185100	202974250	2975	2975	2975	2975	0
121	20250407	185000	202974250	2975	2975	2975	2975	0
122	20250407	184900	202974250	2975	2975	2975	2975	600
123	20250407	184800	202974250	2975	2975	2975	2975	0
124	20250407	184700	202974250	2975	2975	2975	2975	0
125	20250407	184600	202974250	2975	2975	2975	2975	0
126	20250407	184500	202974250	2975	2975	2975	2975	0
127	20250407	184400	202974250	2975	2975	2975	2975	0
128	20250407	184300	202974250	2975	2975	2975	2975	0
129	20250407	184200	202974250	2975	2975	2975	2975	0
130	20250407	184100	202974250	2975	2975	2975	2975	0
131	20250407	184000	202974250	2975	2975	2975	2975	0
132	20250407	183900	202974250	2975	2975	2975	2975	0
133	20250407	183800	202974250	2975	2975	2975	2975	0
134	20250407	183700	202974250	2975	2975	2975	2975	0
135	20250407	183600	202974250	2975	2975	2975	2975	0
136	20250407	183500	202974250	2975	2975	2975	2975	0
137	20250407	183400	202974250	2975	2975	2975	2975	0
138	20250407	183300	202974250	2975	2975	2975	2975	0
139	20250407	183200	202974250	2975	2975	2975	2975	0
140	20250407	183100	202974250	2975	2975	2975	2975	0
141	20250407	183000	202974250	2975	2975	2975	2975	0
142	20250407	182900	202974250	2975	2975	2975	2975	0
143	20250407	182800	202974250	2975	2975	2975	2975	0
144	20250407	182700	202974250	2975	2975	2975	2975	0
145	20250407	182600	202974250	2975	2975	2975	2975	0
146	20250407	182500	202974250	2975	2975	2975	2975	0
147	20250407	182400	202974250	2975	2975	2975	2975	0
148	20250407	182300	202974250	2975	2975	2975	2975	0
149	20250407	182200	202974250	2975	2975	2975	2975	0
150	20250407	182100	202974250	2975	2975	2975	2975	0
151	20250407	182000	202974250	2975	2975	2975	2975	0
152	20250407	181900	202974250	2975	2975	2975	2975	600
153	20250407	181800	202974250	2975	2975	2975	2975	0
154	20250407	181700	202974250	2975	2975	2975	2975	0
155	20250407	181600	202974250	2975	2975	2975	2975	0
156	20250407	181500	202974250	2975	2975	2975	2975	0
157	20250407	181400	202974250	2975	2975	2975	2975	0
158	20250407	181300	202974250	2975	2975	2975	2975	0
159	20250407	181200	202974250	2975	2975	2975	2975	0
160	20250407	181100	202974250	2975	2975	2975	2975	0
161	20250407	181000	202974250	2975	2975	2975	2975	0
162	20250407	180900	202974250	2975	2975	2975	2975	0
163	20250407	180800	202974250	2975	2975	2975	2975	0
164	20250407	180700	202974250	2975	2975	2975	2975	0
165	20250407	180600	202974250	2975	2975	2975	2975	0
166	20250407	180500	202974250	2975	2975	2975	2975	0
167	20250407	180400	202974250	2975	2975	2975	2975	0
168	20250407	180300	202974250	2975	2975	2975	2975	0
169	20250407	180200	202974250	2975	2975	2975	2975	0
170	20250407	180100	202974250	2975	2975	2975	2975	0
171	20250407	180000	202974250	2975	2975	2975	2975	0
172	20250407	175900	202974250	2975	2975	2975	2975	0
173	20250407	175800	202974250	2975	2975	2975	2975	0
174	20250407	175700	202974250	2975	2975	2975	2975	0
175	20250407	175600	202974250	2975	2975	2975	2975	0
176	20250407	175500	202974250	2975	2975	2975	2975	0
177	20250407	175400	202974250	2975	2975	2975	2975	0
178	20250407	175300	202974250	2975	2975	2975	2975	0
179	20250407	175200	202974250	2975	2975	2975	2975	0
180	20250407	175100	202974250	2975	2975	2975	2975	0
181	20250407	175000	202974250	2975	2975	2975	2975	0
182	20250407	174900	202974250	2975	2975	2975	2975	600
183	20250407	174800	202974250	2975	2975	2975	2975	0
184	20250407	174700	202974250	2975	2975	2975	2975	0
185	20250407	174600	202974250	2975	2975	2975	2975	0
186	20250407	174500	202974250	2975	2975	2975	2975	0
187	20250407	174400	202974250	2975	2975	2975	2975	0
188	20250407	174300	202974250	2975	2975	2975	2975	0
189	20250407	174200	202974250	2975	2975	2975	2975	0
190	20250407	174100	202974250	2975	2975	2975	2975	0
191	20250407	174000	202974250	2975	2975	2975	2975	0
192	20250407	173900	202974250	2975	2975	2975	2975	0
193	20250407	173800	202974250	2975	2975	2975	2975	0
194	20250407	173700	202974250	2975	2975	2975	2975	0
195	20250407	173600	202974250	2975	2975	2975	2975	0
196	20250407	173500	202974250	2975	2975	2975	2975	0
197	20250407	173400	202974250	2975	2975	2975	2975	0
198	20250407	173300	202974250	2975	2975	2975	2975	0
199	20250407	173200	202974250	2975	2975	2975	2975	0
200	20250407	173100	202974250	2975	2975	2975	2975	0
201	20250407	173000	202974250	2975	2975	2975	2975	0
202	20250407	172900	202974250	2975	2975	2975	2975	0
203	20250407	172800	202974250	2975	2975	2975	2975	0
204	20250407	172700	202974250	2975	2975	2975	2975	0
205	20250407	172600	202974250	2975	2975	2975	2975	0
206	20250407	172500	202974250	2975	2975	2975	2975	0
207	20250407	172400	202974250	2975	2975	2975	2975	0
208	20250407	172300	202974250	2975	2975	2975	2975	0
209	20250407	172200	202974250	2975	2975	2975	2975	0
210	20250407	172100	202974250	2975	2975	2975	2975	0
211	20250407	172000	202974250	2975	2975	2975	2975	0
212	20250407	171900	202974250	2975	2975	2975	2975	600
213	20250407	171800	202974250	2975	2975	2975	2975	0
214	20250407	171700	202974250	2975	2975	2975	2975	0
215	20250407	171600	202974250	2975	2975	2975	2975	0
216	20250407	171500	202974250	2975	2975	2975	2975	0
217	20250407	171400	202974250	2975	2975	2975	2975	0
218	20250407	171300	202974250	2975	2975	2975	2975	0
219	20250407	171200	202974250	2975	2975	2975	2975	0
220	20250407	171100	202974250	2975	2975	2975	2975	0
221	20250407	171000	202974250	2975	2975	2975	2975	0
222	20250407	170900	202974250	2975	2975	2975	2975	0
223	20250407	170800	202974250	2975	2975	2975	2975	0
224	20250407	170700	202974250	2975	2975	2975	2975	0
225	20250407	170600	202974250	2975	2975	2975	2975	0
226	20250407	170500	202974250	2975	2975	2975	2975	0
227	20250407	170400	202974250	2975	2975	2975	2975	0
228	20250407	170300	202974250	2975	2975	2975	2975	0
229	20250407	170200	202974250	2975	2975	2975	2975	0
230	20250407	170100	202974250	2975	2975	2975	2975	0
231	20250407	170000	202974250	2975	2975	2975	2975	0
232	20250407	165900	202974250	2975	2975	2975	2975	0
233	20250407	165800	202974250	2975	2975	2975	2975	0
234	20250407	165700	202974250	2975	2975	2975	2975	0
235	20250407	165600	202974250	2975	2975	2975	2975	0
236	20250407	165500	202974250	2975	2975	2975	2975	0
237	20250407	165400	202974250	2975	2975	2975	2975	0
238	20250407	165300	202974250	2975	2975	2975	2975	0
239	20250407	165200	202974250	2975	2975	2975	2975	0
240	20250407	165100	202974250	2975	2975	2975	2975	0
241	20250407	165000	202974250	2975	2975	2975	2975	0
242	20250407	164900	202974250	2975	2975	2975	2975	600
243	20250407	164800	202974250	2975	2975	2975	2975	0
244	20250407	164700	202974250	2975	2975	2975	2975	0
245	20250407	164600	202974250	2975	2975	2975	2975	0
246	20250407	164500	202974250	2975	2975	2975	2975	0
247	20250407	164400	202974250	2975	2975	2975	2975	0
248	20250407	164300	202974250	2975	2975	2975	2975	0
249	20250407	164200	202974250	2975	2975	2975	2975	0
250	20250407	164100	202974250	2975	2975	2975	2975	0
251	20250407	164000	202974250	2975	2975	2975	2975	0
252	20250407	163900	202974250	2975	2975	2975	2975	0
253	20250407	163800	202974250	2975	2975	2975	2975	0
254	20250407	163700	202974250	2975	2975	2975	2975	0
255	20250407	163600	202974250	2975	2975	2975	2975	0
256	20250407	163500	202974250	2975	2975	2975	2975	0
257	20250407	163400	202974250	2975	2975	2975	2975	0
258	20250407	163300	202974250	2975	2975	2975	2975	0
259	20250407	163200	202974250	2975	2975	2975	2975	0
260	20250407	163100	202974250	2975	2975	2975	2975	0
261	20250407	163000	202974250	2975	2975	2975	2975	0
262	20250407	162900	202974250	2975	2975	2975	2975	0
263	20250407	162800	202974250	2975	2975	2975	2975	0
264	20250407	162700	202974250	2975	2975	2975	2975	0
265	20250407	162600	202974250	2975	2975	2975	2975	0
266	20250407	162500	202974250	2975	2975	2975	2975	0
267	20250407	162400	202974250	2975	2975	2975	2975	0
268	20250407	162300	202974250	2975	2975	2975	2975	0
269	20250407	162200	202974250	2975	2975	2975	2975	0
270	20250407	162100	202974250	2975	2975	2975	2975	0
271	20250407	162000	202974250	2975	2975	2975	2975	0
272	20250407	161900	202974250	2975	2975	2975	2975	600
273	20250407	161800	202974250	2975	2975	2975	2975	0
274	20250407	161700	202974250	2975	2975	2975	2975	0
275	20250407	161600	202974250	2975	2975	2975	2975	0
276	20250407	161500	202974250	2975	2975	2975	2975	0
277	20250407	161400	202974250	2975	2975	2975	2975	0
278	20250407	161300	202974250	2975	2975	2975	2975	0
279	20250407	161200	202974250	2975	2975	2975	2975	0
280	20250407	161100	202974250	2975	2975	2975	2975	0
281	20250407	161000	202974250	2975	2975	2975	2975	0
282	20250407	160900	202974250	2975	2975	2975	2975	0
283	20250407	160800	202974250	2975	2975	2975	2975	0
284	20250407	160700	202974250	2975	2975	2975	2975	0
285	20250407	160600	202974250	2975	2975	2975	2975	0
286	20250407	160500	202974250	2975	2975	2975	2975	0
287	20250407	160400	202974250	2975	2975	2975	2975	0
288	20250407	160300	202974250	2975	2975	2975	2975	0
289	20250407	160200	202974250	2975	2975	2975	2975	0
290	20250407	160100	202974250	2975	2975	2975	2975	0
291	20250407	160000	202974250	2975	2975	2975	2975	0
292	20250407	155900	202974250	2975	2975	2975	2975	0
293	20250407	155800	202974250	2975	2975	2975	2975	0
294	20250407	155700	202974250	2975	2975	2975	2975	0
295	20250407	155600	202974250	2975	2975	2975	2975	0
296	20250407	155500	202974250	2975	2975	2975	2975	0
297	20250407	155400	202974250	2975	2975	2975	2975	0
298	20250407	155300	202974250	2975	2975	2975	2975	0
299	20250407	155200	202974250	2975	2975	2975	2975	0
300	20250407	155100	202974250	2975	2975	2975	2975	0
301	20250407	155000	202974250	2975	2975	2975	2975	0
302	20250407	154900	202974250	2975	2975	2975	2975	600
303	20250407	154800	202974250	2975	2975	2975	2975	0
304	20250407	154700	202974250	2975	2975	2975	2975	0
305	20250407	154600	202974250	2975	2975	2975	2975	0
306	20250407	154500	202974250	2975	2975	2975	2975	0
307	20250407	154400	202974250	2975	2975	2975	2975	0
308	20250407	154300	202974250	2975	2975	2975	2975	0
309	20250407	154200	202974250	2975	2975	2975	2975	0
310	20250407	154100	202974250	2975	2975	2975	2975	0
311	20250407	154000	202974250	2975	2975	2975	2975	0
312	20250407	153900	202974250	2975	2975	2975	2975	0
313	20250407	153800	202974250	2975	2975	2975	2975	0
314	20250407	153700	202974250	2975	2975	2975	2975	0
315	20250407	153600	202974250	2975	2975	2975	2975	0
316	20250407	153500	202974250	2975	2975	2975	2975	0
317	20250407	153400	202974250	2975	2975	2975	2975	0
318	20250407	153300	202974250	2975	2975	2975	2975	0
319	20250407	153200	202974250	2975	2975	2975	2975	0
320	20250407	153100	202974250	2975	2975	2975	2975	0
321	20250407	153000	202974250	2975	2975	2975	2975	600
322	20250407	152900	201189250	2970	2970	2970	2970	0
323	20250407	152800	201189250	2970	2970	2970	2970	0
324	20250407	152700	201189250	2970	2970	2970	2970	0
325	20250407	152600	201189250	2970	2970	2970	2970	0
326	20250407	152500	201189250	2970	2970	2970	2970	0
327	20250407	152400	201189250	2970	2970	2970	2970	0
328	20250407	152300	201189250	2970	2970	2970	2970	0
329	20250407	152200	201189250	2970	2970	2970	2970	0
330	20250407	152100	201189250	2970	2970	2970	2970	0
331	20250407	152000	201189250	2970	2970	2970	2970	0
332	20250407	151900	201189250	2970	2970	2970	2970	4
333	20250407	151800	201177370	2970	2970	2970	2970	0
334	20250407	151700	201177370	2970	2980	2980	2970	3
335	20250407	151600	201168450	2965	2965	2965	2965	0
336	20250407	151500	201168450	2965	2970	2970	2965	108
337	20250407	151400	200848125	2995	2995	2995	2995	1
338	20250407	151300	200845130	2970	2985	2985	2970	212
339	20250407	151200	200215300	3000	3000	3000	3000	0
340	20250407	151100	200215300	3000	3000	3000	3000	1
341	20250407	151000	200212300	3015	3015	3015	3015	0
342	20250407	150900	200212300	3015	3015	3015	3015	0
343	20250407	150800	200212300	3015	3005	3015	3005	200
344	20250407	150700	199610385	2985	2985	2985	2985	0
345	20250407	150600	199610385	2985	2985	2985	2985	0
346	20250407	150500	199610385	2985	2985	2985	2985	10
347	20250407	150400	199580535	2980	2980	2980	2980	8
348	20250407	150300	199556695	2985	2995	3000	2985	536
349	20250407	150200	197949660	2980	2980	2980	2980	0
350	20250407	150100	197949660	2980	2980	2980	2980	0
351	20250407	150000	197949660	2980	2965	2980	2965	398
352	20250407	145900	196767465	2965	2965	2965	2965	0
353	20250407	145800	196767465	2965	2965	2965	2965	0
354	20250407	145700	196767465	2965	2965	2965	2965	1
355	20250407	145600	196764500	2960	2960	2960	2960	6
356	20250407	145500	196746740	2965	2965	2965	2965	90
357	20250407	145400	196479890	2960	2960	2960	2960	0
358	20250407	145300	196479890	2960	2965	2965	2960	6
359	20250407	145200	196462105	2965	2965	2965	2965	0
360	20250407	145100	196462105	2965	2965	2965	2965	0
361	20250407	145000	196462105	2965	2965	2965	2965	0
362	20250407	144900	196462105	2965	2965	2965	2965	0
363	20250407	144800	196462105	2965	2965	2965	2965	0
364	20250407	144700	196462105	2965	2965	2965	2965	0
365	20250407	144600	196462105	2965	2965	2965	2965	0
366	20250407	144500	196462105	2965	2965	2965	2965	100
367	20250407	144400	196165605	2965	2965	2965	2965	0
368	20250407	144300	196165605	2965	2965	2965	2965	0
369	20250407	144200	196165605	2965	2965	2965	2965	0
370	20250407	144100	196165605	2965	2965	2965	2965	1
371	20250407	144000	196162640	2965	2965	2965	2965	1
372	20250407	143900	196159675	2965	2965	2965	2965	1
373	20250407	143800	196156710	2955	2960	2960	2955	21
374	20250407	143700	196094580	2955	2955	2955	2955	0
375	20250407	143600	196094580	2955	2955	2955	2955	0
376	20250407	143500	196094580	2955	2955	2955	2955	0
377	20250407	143400	196094580	2955	2955	2955	2955	1077
378	20250407	143300	192912045	2960	2960	2960	2960	0
379	20250407	143200	192912045	2960	2960	2960	2960	230
380	20250407	143100	192231245	2965	2965	2965	2965	0
381	20250407	143000	192231245	2965	2975	2975	2965	2
382	20250407	142900	192225305	2975	2975	2975	2975	0
383	20250407	142800	192225305	2975	2975	2975	2975	0
384	20250407	142700	192225305	2975	2975	2975	2975	0
385	20250407	142600	192225305	2975	2975	2975	2975	0
386	20250407	142500	192225305	2975	2975	2975	2975	0
387	20250407	142400	192225305	2975	2975	2975	2975	0
388	20250407	142300	192225305	2975	2975	2975	2975	0
389	20250407	142200	192225305	2975	2975	2975	2975	0
390	20250407	142100	192225305	2975	2975	2975	2975	33
391	20250407	142000	192127130	2975	2975	2975	2975	0
392	20250407	141900	192127130	2975	2970	2975	2970	125
393	20250407	141800	191755875	2970	2970	2970	2970	0
394	20250407	141700	191755875	2970	2970	2970	2970	0
395	20250407	141600	191755875	2970	2970	2970	2970	0
396	20250407	141500	191755875	2970	2970	2970	2970	0
397	20250407	141400	191755875	2970	2970	2970	2970	0
398	20250407	141300	191755875	2970	2970	2970	2970	0
399	20250407	141200	191755875	2970	2970	2970	2970	1
400	20250407	141100	191752905	2965	2965	2965	2965	7
401	20250407	141000	191732150	2965	2960	2965	2960	777
402	20250407	140900	189431925	2950	2950	2950	2950	0
403	20250407	140800	189431925	2950	2950	2950	2950	0
404	20250407	140700	189431925	2950	2960	2960	2950	211
405	20250407	140600	188809125	2960	2960	2960	2960	1120
406	20250407	140500	185493925	2965	2965	2965	2965	0
407	20250407	140400	185493925	2965	2965	2965	2965	0
408	20250407	140300	185493925	2965	2965	2965	2965	0
409	20250407	140200	185493925	2965	2965	2965	2965	0
410	20250407	140100	185493925	2965	2965	2965	2965	0
411	20250407	140000	185493925	2965	2965	2965	2965	1025
412	20250407	135900	182454800	2970	2970	2970	2970	0
413	20250407	135800	182454800	2970	2970	2970	2970	33
414	20250407	135700	182356790	2975	2975	2975	2975	0
415	20250407	135600	182356790	2975	2975	2975	2975	0
416	20250407	135500	182356790	2975	2975	2975	2975	0
417	20250407	135400	182356790	2975	2975	2975	2975	0
418	20250407	135300	182356790	2975	2975	2975	2975	0
419	20250407	135200	182356790	2975	2975	2975	2975	0
420	20250407	135100	182356790	2975	2975	2975	2975	1
421	20250407	135000	182353815	2970	2970	2970	2970	0
422	20250407	134900	182353815	2970	2970	2970	2970	0
423	20250407	134800	182353815	2970	2970	2970	2970	0
424	20250407	134700	182353815	2970	2970	2970	2970	0
425	20250407	134600	182353815	2970	2970	2970	2970	0
426	20250407	134500	182353815	2970	2970	2970	2970	0
427	20250407	134400	182353815	2970	2970	2970	2970	10
428	20250407	134300	182324115	2975	2975	2975	2975	0
429	20250407	134200	182324115	2975	2975	2975	2975	0
430	20250407	134100	182324115	2975	2975	2975	2975	11
431	20250407	134000	182291390	2970	2970	2970	2970	0
432	20250407	133900	182291390	2970	2970	2970	2970	0
433	20250407	133800	182291390	2970	2970	2970	2970	1050
434	20250407	133700	179172890	2975	2975	2975	2975	0
435	20250407	133600	179172890	2975	2975	2975	2975	625
436	20250407	133500	177313515	2980	2980	2980	2980	0
437	20250407	133400	177313515	2980	2980	2980	2980	6
438	20250407	133300	177295635	2980	2980	2980	2980	3
439	20250407	133200	177286695	2990	2990	2990	2990	11
440	20250407	133100	177253805	2975	2980	2980	2975	491
441	20250407	133000	175792545	3000	3000	3000	3000	0
442	20250407	132900	175792545	3000	3000	3000	3000	0
443	20250407	132800	175792545	3000	3000	3000	3000	0
444	20250407	132700	175792545	3000	3000	3000	3000	0
445	20250407	132600	175792545	3000	3000	3000	3000	0
446	20250407	132500	175792545	3000	2995	3000	2995	1000
447	20250407	132400	172793050	2990	2990	2990	2990	0
448	20250407	132300	172793050	2990	2990	2990	2990	0
449	20250407	132200	172793050	2990	2990	2990	2990	0
450	20250407	132100	172793050	2990	2990	2990	2990	0
451	20250407	132000	172793050	2990	3000	3000	2990	6
452	20250407	131900	172775090	2990	2990	2990	2990	0
453	20250407	131800	172775090	2990	2990	2990	2990	0
454	20250407	131700	172775090	2990	2990	2990	2990	100
455	20250407	131600	172476090	3000	3000	3000	3000	17
456	20250407	131500	172425090	3000	3000	3000	3000	300
457	20250407	131400	171525090	3000	2995	3000	2980	1417
458	20250407	131300	167301345	2990	2990	2990	2990	1
459	20250407	131200	167298355	3000	3000	3000	3000	100
460	20250407	131100	166998355	3000	3000	3000	3000	0
461	20250407	131000	166998355	3000	3000	3000	3000	0
462	20250407	130900	166998355	3000	3000	3000	3000	0
463	20250407	130800	166998355	3000	3000	3000	3000	0
464	20250407	130700	166998355	3000	3000	3000	3000	0
465	20250407	130600	166998355	3000	3000	3000	3000	11
466	20250407	130500	166965355	3000	3000	3000	3000	0
467	20250407	130400	166965355	3000	2995	3000	2995	5
468	20250407	130300	166950360	2980	2980	2980	2980	0
469	20250407	130200	166950360	2980	2980	2980	2980	0
470	20250407	130100	166950360	2980	2980	2980	2980	0
471	20250407	130000	166950360	2980	2980	2980	2980	49
472	20250407	125900	166804340	2980	2980	2980	2980	100
473	20250407	125800	166506340	3000	3000	3000	3000	0
474	20250407	125700	166506340	3000	3000	3000	3000	0
475	20250407	125600	166506340	3000	3000	3000	3000	0
476	20250407	125500	166506340	3000	3000	3000	3000	0
477	20250407	125400	166506340	3000	3000	3000	3000	2
478	20250407	125300	166500340	2985	2995	2995	2985	1688
479	20250407	125200	161459740	2995	2995	2995	2995	308
480	20250407	125100	160537280	2995	2995	2995	2995	300
481	20250407	125000	159638780	2995	2995	2995	2995	0
482	20250407	124900	159638780	2995	2995	2995	2995	0
483	20250407	124800	159638780	2995	2995	2995	2995	0
484	20250407	124700	159638780	2995	2995	2995	2995	0
485	20250407	124600	159638780	2995	2995	2995	2995	0
486	20250407	124500	159638780	2995	2995	2995	2995	0
487	20250407	124400	159638780	2995	2995	2995	2995	0
488	20250407	124300	159638780	2995	2995	2995	2995	27
489	20250407	124200	159557915	3020	3020	3020	3020	0
490	20250407	124100	159557915	3020	3020	3020	3020	0
491	20250407	124000	159557915	3020	3020	3020	3020	0
492	20250407	123900	159557915	3020	3020	3020	3020	0
493	20250407	123800	159557915	3020	3020	3020	3020	0
494	20250407	123700	159557915	3020	3020	3020	3020	0
495	20250407	123600	159557915	3020	3010	3020	3010	11
496	20250407	123500	159524705	2990	2990	2990	2990	1
497	20250407	123400	159521715	3000	3000	3000	3000	0
498	20250407	123300	159521715	3000	3000	3000	3000	0
499	20250407	123200	159521715	3000	3000	3000	3000	0
500	20250407	123100	159521715	3000	3000	3000	3000	0
501	20250407	123000	159521715	3000	3000	3000	3000	0
502	20250407	122900	159521715	3000	3000	3000	3000	273
503	20250407	122800	158702715	3000	3000	3000	3000	0
504	20250407	122700	158702715	3000	3000	3000	3000	0
505	20250407	122600	158702715	3000	3000	3000	3000	0
506	20250407	122500	158702715	3000	3000	3000	3000	0
507	20250407	122400	158702715	3000	3000	3000	3000	6
508	20250407	122300	158684715	3020	3020	3020	3020	0
509	20250407	122200	158684715	3020	3015	3020	3015	58
510	20250407	122100	158509810	2995	2995	2995	2995	8
511	20250407	122000	158485850	2995	3000	3000	2995	736
512	20250407	121900	156281185	3030	3030	3030	3030	0
513	20250407	121800	156281185	3030	3030	3030	3030	0
514	20250407	121700	156281185	3030	3030	3030	3030	0
515	20250407	121600	156281185	3030	3030	3030	3030	0
516	20250407	121500	156281185	3030	3030	3030	3030	0
517	20250407	121400	156281185	3030	3030	3030	3030	1
518	20250407	121300	156278155	3000	3035	3035	3000	13104
519	20250407	121200	116958950	3050	3050	3050	3050	30
520	20250407	121100	116867450	3055	3055	3055	3055	0
521	20250407	121000	116867450	3055	3055	3055	3055	0
522	20250407	120900	116867450	3055	3055	3055	3055	0
523	20250407	120800	116867450	3055	3055	3055	3055	0
524	20250407	120700	116867450	3055	3055	3055	3055	0
525	20250407	120600	116867450	3055	3055	3055	3055	0
526	20250407	120500	116867450	3055	3055	3055	3055	0
527	20250407	120400	116867450	3055	3055	3055	3055	0
528	20250407	120300	116867450	3055	3055	3055	3055	0
529	20250407	120200	116867450	3055	3055	3055	3055	0
530	20250407	120100	116867450	3055	3055	3055	3055	0
531	20250407	120000	116867450	3055	3055	3055	3055	5
532	20250407	115900	116852175	3055	3055	3055	3055	0
533	20250407	115800	116852175	3055	3050	3055	3050	14
534	20250407	115700	116809410	3065	3065	3065	3065	0
535	20250407	115600	116809410	3065	3065	3065	3065	0
536	20250407	115500	116809410	3065	3065	3065	3065	0
537	20250407	115400	116809410	3065	3065	3065	3065	0
538	20250407	115300	116809410	3065	3065	3065	3065	0
539	20250407	115200	116809410	3065	3065	3065	3065	0
540	20250407	115100	116809410	3065	3065	3065	3065	0
541	20250407	115000	116809410	3065	3065	3065	3065	0
542	20250407	114900	116809410	3065	3040	3065	3040	194
543	20250407	114800	116219575	3065	3040	3065	3040	17
544	20250407	114700	116167620	3065	3050	3065	3050	136
545	20250407	114600	115752630	3050	3030	3055	3030	714
546	20250407	114500	113579210	3030	3025	3030	3025	121
547	20250407	114400	113213090	3025	3025	3025	3025	0
548	20250407	114300	113213090	3025	3025	3025	3025	0
549	20250407	114200	113213090	3025	3025	3025	3025	0
550	20250407	114100	113213090	3025	3025	3025	3025	0
551	20250407	114000	113213090	3025	3025	3025	3025	0
552	20250407	113900	113213090	3025	3025	3025	3025	0
553	20250407	113800	113213090	3025	3025	3025	3025	0
554	20250407	113700	113213090	3025	3025	3025	3025	3
555	20250407	113600	113204015	3025	3005	3025	3005	87
556	20250407	113500	112940860	3000	3000	3000	3000	0
557	20250407	113400	112940860	3000	3000	3000	3000	0
558	20250407	113300	112940860	3000	3000	3000	3000	0
559	20250407	113200	112940860	3000	3000	3000	3000	176
560	20250407	113100	112412860	3000	3000	3000	2985	2947
561	20250407	113000	103581905	3005	3010	3010	3005	133
562	20250407	112900	103182235	3025	3025	3025	3025	0
563	20250407	112800	103182235	3025	3025	3025	3025	0
564	20250407	112700	103182235	3025	3025	3025	3025	0
565	20250407	112600	103182235	3025	3025	3025	3025	3
566	20250407	112500	103173160	3010	3010	3010	3010	0
567	20250407	112400	103173160	3010	3010	3010	3010	0
568	20250407	112300	103173160	3010	3010	3010	3010	0
569	20250407	112200	103173160	3010	3010	3010	3010	140
570	20250407	112100	102751760	3035	3035	3035	3035	0
571	20250407	112000	102751760	3035	3035	3035	3035	0
572	20250407	111900	102751760	3035	3035	3035	3035	0
573	20250407	111800	102751760	3035	3035	3035	3035	0
574	20250407	111700	102751760	3035	3035	3035	3035	0
575	20250407	111600	102751760	3035	3035	3035	3035	0
576	20250407	111500	102751760	3035	3035	3035	3035	0
577	20250407	111400	102751760	3035	3035	3035	3035	0
578	20250407	111300	102751760	3035	3035	3035	3035	0
579	20250407	111200	102751760	3035	3020	3035	3020	140
580	20250407	111100	102327610	3025	3055	3055	3020	694
581	20250407	111000	100219405	3060	3020	3080	3020	1030
582	20250407	110900	97085555	3005	3005	3005	3005	100
583	20250407	110800	96785055	3005	3005	3005	3005	110
584	20250407	110700	96454505	3015	3010	3015	3010	10
585	20250407	110600	96424360	3020	3020	3020	3020	0
586	20250407	110500	96424360	3020	3020	3020	3020	0
587	20250407	110400	96424360	3020	3020	3020	3020	14
588	20250407	110300	96382080	3025	3025	3025	3025	11
589	20250407	110200	96348805	3000	2995	3025	2995	505
590	20250407	110100	94836265	2995	3025	3030	2985	906
591	20250407	110000	92114825	3040	3025	3040	3025	335
592	20250407	105900	91099075	3015	3010	3015	3010	12
593	20250407	105800	91062905	2995	2995	3005	2995	796
594	20250407	105700	88676525	2985	2985	2985	2985	0
595	20250407	105600	88676525	2985	2985	2985	2985	0
596	20250407	105500	88676525	2985	2950	2985	2950	388
597	20250407	105400	87522015	2950	2950	2950	2950	0
598	20250407	105300	87522015	2950	2945	2950	2945	565
599	20250407	105200	85857790	2945	2940	2945	2940	10
600	20250407	105100	85828375	2940	2940	2940	2940	10
601	20250407	105000	85798975	2940	2940	2940	2940	0
602	20250407	104900	85798975	2940	2940	2940	2940	0
603	20250407	104800	85798975	2940	2940	2940	2940	0
604	20250407	104700	85798975	2940	2940	2940	2940	0
605	20250407	104600	85798975	2940	2940	2940	2940	0
606	20250407	104500	85798975	2940	2940	2940	2940	20
607	20250407	104400	85740175	2940	2940	2940	2940	0
608	20250407	104300	85740175	2940	2940	2940	2940	2
609	20250407	104200	85734295	2945	2945	2945	2945	0
610	20250407	104100	85734295	2945	2945	2945	2945	0
611	20250407	104000	85734295	2945	2945	2945	2945	0
612	20250407	103900	85734295	2945	2945	2945	2945	0
613	20250407	103800	85734295	2945	2945	2945	2945	0
614	20250407	103700	85734295	2945	2930	2945	2930	17
615	20250407	103600	85684305	2950	2950	2950	2950	100
616	20250407	103500	85389305	2950	2950	2950	2950	1
617	20250407	103400	85386355	2950	2965	2965	2950	1003
618	20250407	103300	82427460	2985	2985	2985	2985	0
619	20250407	103200	82427460	2985	2985	2985	2985	0
620	20250407	103100	82427460	2985	2985	2985	2985	0
621	20250407	103000	82427460	2985	2985	2985	2985	0
622	20250407	102900	82427460	2985	2985	2985	2985	20
623	20250407	102800	82367760	2995	2965	2995	2965	99
624	20250407	102700	82073055	2940	2960	2960	2935	567
625	20250407	102600	80400960	2960	2965	2965	2960	48
626	20250407	102500	80258865	2960	2950	2960	2950	202
627	20250407	102400	79662555	2945	2940	2945	2940	78
628	20250407	102300	79432955	2935	2935	2935	2935	0
629	20250407	102200	79432955	2935	2935	2935	2935	0
630	20250407	102100	79432955	2935	2935	2935	2935	0
631	20250407	102000	79432955	2935	2935	2935	2935	170
632	20250407	101900	78934005	2930	2930	2930	2930	40
633	20250407	101800	78816805	2925	2915	2925	2915	1092
634	20250407	101700	75632365	2900	2935	2935	2895	846
635	20250407	101600	73181810	2900	2920	2920	2900	731
636	20250407	101500	71054555	2950	2955	2955	2950	109
637	20250407	101400	70732630	2960	2945	2975	2945	155
638	20250407	101300	70275665	2940	2915	3000	2915	1038
639	20250407	101200	67185765	2915	2890	2915	2890	13
640	20250407	101100	67147920	2915	2900	2915	2900	41
641	20250407	101000	67028595	2890	2900	2900	2890	2121
642	20250407	100900	60898535	2915	2915	2915	2915	0
643	20250407	100800	60898535	2915	2915	2915	2915	50
644	20250407	100700	60752785	2915	2910	2915	2910	277
645	20250407	100600	59945710	2910	2902	2910	2900	181
646	20250407	100500	59420385	2900	2900	2900	2900	74
647	20250407	100400	59205785	2900	2900	2900	2900	0
648	20250407	100300	59205785	2900	2900	2900	2900	0
649	20250407	100200	59205785	2900	2900	2900	2900	1
650	20250407	100100	59202885	2890	2875	2890	2875	323
651	20250407	100000	58269430	2890	2890	2890	2890	0
652	20250407	095900	58269430	2890	2890	2890	2890	0
653	20250407	095800	58269430	2890	2875	2890	2875	3
654	20250407	095700	58260790	2890	2885	2890	2885	200
655	20250407	095600	57682810	2870	2870	2870	2870	0
656	20250407	095500	57682810	2870	2870	2870	2870	376
657	20250407	095400	56603690	2900	2900	2900	2900	0
658	20250407	095300	56603690	2900	2900	2900	2900	10
659	20250407	095200	56574690	2900	2900	2900	2900	0
660	20250407	095100	56574690	2900	2880	2900	2870	1153
661	20250407	095000	53263415	2885	2905	2910	2885	50
662	20250407	094900	53118540	2910	2910	2910	2910	1
663	20250407	094800	53115630	2910	2905	2910	2905	11
664	20250407	094700	53083625	2910	2910	2910	2910	0
665	20250407	094600	53083625	2910	2910	2910	2910	1
666	20250407	094500	53080715	2880	2870	2880	2870	441
667	20250407	094400	51811755	2870	2870	2870	2870	246
668	20250407	094300	51105735	2875	2900	2900	2875	802
669	20250407	094200	48793435	2900	2910	2910	2900	14
670	20250407	094100	48752825	2895	2895	2895	2895	0
671	20250407	094000	48752825	2895	2895	2895	2895	38
672	20250407	093900	48642815	2895	2895	2895	2895	100
673	20250407	093800	48353315	2915	2910	2915	2910	25
674	20250407	093700	48280560	2910	2910	2910	2910	4
675	20250407	093600	48268920	2915	2915	2915	2915	23
676	20250407	093500	48201875	2915	2910	2915	2910	269
677	20250407	093400	47418260	2905	2895	2905	2895	322
678	20250407	093300	46483070	2890	2895	2895	2880	471
679	20250407	093200	45122105	2905	2905	2905	2905	10
680	20250407	093100	45093055	2910	2910	2910	2910	0
681	20250407	093000	45093055	2910	2900	2910	2900	7
682	20250407	092900	45072695	2900	2915	2915	2900	1281
683	20250407	092800	41346345	2915	2915	2915	2915	6
684	20250407	092700	41328855	2915	2915	2915	2915	35
685	20250407	092600	41226830	2930	2930	2930	2930	50
686	20250407	092500	41080330	2915	2925	2925	2915	1259
687	20250407	092400	37398005	2935	2935	2935	2935	1368
688	20250407	092300	33382925	2940	2940	2940	2940	49
689	20250407	092200	33238865	2940	2940	2940	2940	1
690	20250407	092100	33235925	2935	2935	2935	2935	25
691	20250407	092000	33162550	2935	2935	2935	2935	0
692	20250407	091900	33162550	2935	2935	2935	2935	380
693	20250407	091800	32047250	2935	2935	2935	2930	222
694	20250407	091700	31395875	2935	2935	2935	2935	50
695	20250407	091600	31249125	2935	2930	2935	2930	42
696	20250407	091500	31125995	2925	2915	2925	2910	1523
697	20250407	091400	26692145	2940	2925	2940	2925	308
698	20250407	091300	25788730	2915	2915	2915	2915	2167
699	20250407	091200	19471925	2910	2910	2910	2910	640
700	20250407	091100	17609525	2910	2930	2930	2910	216
701	20250407	091000	16979505	2930	2960	2960	2930	2834
702	20250407	090900	8611345	2960	2960	2960	2960	0
703	20250407	090800	8611345	2960	2965	2965	2960	1109
704	20250407	090700	5323555	2995	2995	2995	2995	0
705	20250407	090600	5323555	2995	2965	2995	2965	248
706	20250407	090500	4583795	2965	2970	2970	2965	230
707	20250407	090400	3901770	3015	2965	3015	2965	201
708	20250407	090300	3303755	3020	2955	3020	2955	139
709	20250407	090200	2892085	2965	2965	2965	2950	540
710	20250407	090100	1291120	2965	2970	2970	2965	58
711	20250407	090000	1118870	2990	3000	3000	2990	373