KissMeData/128660/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200200	174586320	2930	2930	2930	2930	1552
3	20250408	200100	174586320	2930	2930	2930	2930	0
4	20250408	200000	174586320	2930	2930	2930	2930	0
5	20250408	195900	174586320	2930	2930	2930	2930	0
6	20250408	195800	174586320	2930	2930	2930	2930	0
7	20250408	195700	174586320	2930	2930	2930	2930	0
8	20250408	195600	174586320	2930	2930	2930	2930	0
9	20250408	195500	174586320	2930	2930	2930	2930	0
10	20250408	195400	174586320	2930	2930	2930	2930	0
11	20250408	195300	174586320	2930	2930	2930	2930	0
12	20250408	195200	174586320	2930	2930	2930	2930	0
13	20250408	195100	174586320	2930	2930	2930	2930	0
14	20250408	195000	174586320	2930	2930	2930	2930	0
15	20250408	194900	174586320	2930	2930	2930	2930	0
16	20250408	194800	174586320	2930	2930	2930	2930	0
17	20250408	194700	174586320	2930	2930	2930	2930	0
18	20250408	194600	174586320	2930	2930	2930	2930	0
19	20250408	194500	174586320	2930	2930	2930	2930	0
20	20250408	194400	174586320	2930	2930	2930	2930	0
21	20250408	194300	174586320	2930	2930	2930	2930	0
22	20250408	194200	174586320	2930	2930	2930	2930	0
23	20250408	194100	174586320	2930	2930	2930	2930	0
24	20250408	194000	174586320	2930	2930	2930	2930	0
25	20250408	193900	174586320	2930	2930	2930	2930	0
26	20250408	193800	174586320	2930	2930	2930	2930	0
27	20250408	193700	174586320	2930	2930	2930	2930	0
28	20250408	193600	174586320	2930	2930	2930	2930	0
29	20250408	193500	174586320	2930	2930	2930	2930	0
30	20250408	193400	174586320	2930	2930	2930	2930	0
31	20250408	193300	174586320	2930	2930	2930	2930	0
32	20250408	193200	174586320	2930	2930	2930	2930	1552
33	20250408	193100	174586320	2930	2930	2930	2930	0
34	20250408	193000	174586320	2930	2930	2930	2930	0
35	20250408	192900	174586320	2930	2930	2930	2930	0
36	20250408	192800	174586320	2930	2930	2930	2930	0
37	20250408	192700	174586320	2930	2930	2930	2930	0
38	20250408	192600	174586320	2930	2930	2930	2930	0
39	20250408	192500	174586320	2930	2930	2930	2930	0
40	20250408	192400	174586320	2930	2930	2930	2930	0
41	20250408	192300	174586320	2930	2930	2930	2930	0
42	20250408	192200	174586320	2930	2930	2930	2930	0
43	20250408	192100	174586320	2930	2930	2930	2930	0
44	20250408	192000	174586320	2930	2930	2930	2930	0
45	20250408	191900	174586320	2930	2930	2930	2930	0
46	20250408	191800	174586320	2930	2930	2930	2930	0
47	20250408	191700	174586320	2930	2930	2930	2930	0
48	20250408	191600	174586320	2930	2930	2930	2930	0
49	20250408	191500	174586320	2930	2930	2930	2930	0
50	20250408	191400	174586320	2930	2930	2930	2930	0
51	20250408	191300	174586320	2930	2930	2930	2930	0
52	20250408	191200	174586320	2930	2930	2930	2930	0
53	20250408	191100	174586320	2930	2930	2930	2930	0
54	20250408	191000	174586320	2930	2930	2930	2930	0
55	20250408	190900	174586320	2930	2930	2930	2930	0
56	20250408	190800	174586320	2930	2930	2930	2930	0
57	20250408	190700	174586320	2930	2930	2930	2930	0
58	20250408	190600	174586320	2930	2930	2930	2930	0
59	20250408	190500	174586320	2930	2930	2930	2930	0
60	20250408	190400	174586320	2930	2930	2930	2930	0
61	20250408	190300	174586320	2930	2930	2930	2930	0
62	20250408	190200	174586320	2930	2930	2930	2930	1552
63	20250408	190100	174586320	2930	2930	2930	2930	0
64	20250408	190000	174586320	2930	2930	2930	2930	0
65	20250408	185900	174586320	2930	2930	2930	2930	0
66	20250408	185800	174586320	2930	2930	2930	2930	0
67	20250408	185700	174586320	2930	2930	2930	2930	0
68	20250408	185600	174586320	2930	2930	2930	2930	0
69	20250408	185500	174586320	2930	2930	2930	2930	0
70	20250408	185400	174586320	2930	2930	2930	2930	0
71	20250408	185300	174586320	2930	2930	2930	2930	0
72	20250408	185200	174586320	2930	2930	2930	2930	0
73	20250408	185100	174586320	2930	2930	2930	2930	0
74	20250408	185000	174586320	2930	2930	2930	2930	0
75	20250408	184900	174586320	2930	2930	2930	2930	0
76	20250408	184800	174586320	2930	2930	2930	2930	0
77	20250408	184700	174586320	2930	2930	2930	2930	0
78	20250408	184600	174586320	2930	2930	2930	2930	0
79	20250408	184500	174586320	2930	2930	2930	2930	0
80	20250408	184400	174586320	2930	2930	2930	2930	0
81	20250408	184300	174586320	2930	2930	2930	2930	0
82	20250408	184200	174586320	2930	2930	2930	2930	0
83	20250408	184100	174586320	2930	2930	2930	2930	0
84	20250408	184000	174586320	2930	2930	2930	2930	0
85	20250408	183900	174586320	2930	2930	2930	2930	0
86	20250408	183800	174586320	2930	2930	2930	2930	0
87	20250408	183700	174586320	2930	2930	2930	2930	0
88	20250408	183600	174586320	2930	2930	2930	2930	0
89	20250408	183500	174586320	2930	2930	2930	2930	0
90	20250408	183400	174586320	2930	2930	2930	2930	0
91	20250408	183300	174586320	2930	2930	2930	2930	0
92	20250408	183200	174586320	2930	2930	2930	2930	1552
93	20250408	183100	174586320	2930	2930	2930	2930	0
94	20250408	183000	174586320	2930	2930	2930	2930	0
95	20250408	182900	174586320	2930	2930	2930	2930	0
96	20250408	182800	174586320	2930	2930	2930	2930	0
97	20250408	182700	174586320	2930	2930	2930	2930	0
98	20250408	182600	174586320	2930	2930	2930	2930	0
99	20250408	182500	174586320	2930	2930	2930	2930	0
100	20250408	182400	174586320	2930	2930	2930	2930	0
101	20250408	182300	174586320	2930	2930	2930	2930	0
102	20250408	182200	174586320	2930	2930	2930	2930	0
103	20250408	182100	174586320	2930	2930	2930	2930	0
104	20250408	182000	174586320	2930	2930	2930	2930	0
105	20250408	181900	174586320	2930	2930	2930	2930	0
106	20250408	181800	174586320	2930	2930	2930	2930	0
107	20250408	181700	174586320	2930	2930	2930	2930	0
108	20250408	181600	174586320	2930	2930	2930	2930	0
109	20250408	181500	174586320	2930	2930	2930	2930	0
110	20250408	181400	174586320	2930	2930	2930	2930	0
111	20250408	181300	174586320	2930	2930	2930	2930	0
112	20250408	181200	174586320	2930	2930	2930	2930	0
113	20250408	181100	174586320	2930	2930	2930	2930	0
114	20250408	181000	174586320	2930	2930	2930	2930	0
115	20250408	180900	174586320	2930	2930	2930	2930	0
116	20250408	180800	174586320	2930	2930	2930	2930	0
117	20250408	180700	174586320	2930	2930	2930	2930	0
118	20250408	180600	174586320	2930	2930	2930	2930	0
119	20250408	180500	174586320	2930	2930	2930	2930	0
120	20250408	180400	174586320	2930	2930	2930	2930	0
121	20250408	180300	174586320	2930	2930	2930	2930	0
122	20250408	180200	174586320	2930	2930	2930	2930	1552
123	20250408	180100	174586320	2930	2930	2930	2930	0
124	20250408	180000	174586320	2930	2930	2930	2930	0
125	20250408	175900	174586320	2930	2930	2930	2930	0
126	20250408	175800	174586320	2930	2930	2930	2930	0
127	20250408	175700	174586320	2930	2930	2930	2930	0
128	20250408	175600	174586320	2930	2930	2930	2930	0
129	20250408	175500	174586320	2930	2930	2930	2930	0
130	20250408	175400	174586320	2930	2930	2930	2930	0
131	20250408	175300	174586320	2930	2930	2930	2930	0
132	20250408	175200	174586320	2930	2930	2930	2930	0
133	20250408	175100	174586320	2930	2930	2930	2930	0
134	20250408	175000	174586320	2930	2930	2930	2930	0
135	20250408	174900	174586320	2930	2930	2930	2930	0
136	20250408	174800	174586320	2930	2930	2930	2930	0
137	20250408	174700	174586320	2930	2930	2930	2930	0
138	20250408	174600	174586320	2930	2930	2930	2930	0
139	20250408	174500	174586320	2930	2930	2930	2930	0
140	20250408	174400	174586320	2930	2930	2930	2930	0
141	20250408	174300	174586320	2930	2930	2930	2930	0
142	20250408	174200	174586320	2930	2930	2930	2930	0
143	20250408	174100	174586320	2930	2930	2930	2930	0
144	20250408	174000	174586320	2930	2930	2930	2930	0
145	20250408	173900	174586320	2930	2930	2930	2930	0
146	20250408	173800	174586320	2930	2930	2930	2930	0
147	20250408	173700	174586320	2930	2930	2930	2930	0
148	20250408	173600	174586320	2930	2930	2930	2930	0
149	20250408	173500	174586320	2930	2930	2930	2930	0
150	20250408	173400	174586320	2930	2930	2930	2930	0
151	20250408	173300	174586320	2930	2930	2930	2930	0
152	20250408	173200	174586320	2930	2930	2930	2930	1552
153	20250408	173100	174586320	2930	2930	2930	2930	0
154	20250408	173000	174586320	2930	2930	2930	2930	0
155	20250408	172900	174586320	2930	2930	2930	2930	0
156	20250408	172800	174586320	2930	2930	2930	2930	0
157	20250408	172700	174586320	2930	2930	2930	2930	0
158	20250408	172600	174586320	2930	2930	2930	2930	0
159	20250408	172500	174586320	2930	2930	2930	2930	0
160	20250408	172400	174586320	2930	2930	2930	2930	0
161	20250408	172300	174586320	2930	2930	2930	2930	0
162	20250408	172200	174586320	2930	2930	2930	2930	0
163	20250408	172100	174586320	2930	2930	2930	2930	0
164	20250408	172000	174586320	2930	2930	2930	2930	0
165	20250408	171900	174586320	2930	2930	2930	2930	0
166	20250408	171800	174586320	2930	2930	2930	2930	0
167	20250408	171700	174586320	2930	2930	2930	2930	0
168	20250408	171600	174586320	2930	2930	2930	2930	0
169	20250408	171500	174586320	2930	2930	2930	2930	0
170	20250408	171400	174586320	2930	2930	2930	2930	0
171	20250408	171300	174586320	2930	2930	2930	2930	0
172	20250408	171200	174586320	2930	2930	2930	2930	0
173	20250408	171100	174586320	2930	2930	2930	2930	0
174	20250408	171000	174586320	2930	2930	2930	2930	0
175	20250408	170900	174586320	2930	2930	2930	2930	0
176	20250408	170800	174586320	2930	2930	2930	2930	0
177	20250408	170700	174586320	2930	2930	2930	2930	0
178	20250408	170600	174586320	2930	2930	2930	2930	0
179	20250408	170500	174586320	2930	2930	2930	2930	0
180	20250408	170400	174586320	2930	2930	2930	2930	0
181	20250408	170300	174586320	2930	2930	2930	2930	0
182	20250408	170200	174586320	2930	2930	2930	2930	1552
183	20250408	170100	174586320	2930	2930	2930	2930	0
184	20250408	170000	174586320	2930	2930	2930	2930	0
185	20250408	165900	174586320	2930	2930	2930	2930	0
186	20250408	165800	174586320	2930	2930	2930	2930	0
187	20250408	165700	174586320	2930	2930	2930	2930	0
188	20250408	165600	174586320	2930	2930	2930	2930	0
189	20250408	165500	174586320	2930	2930	2930	2930	0
190	20250408	165400	174586320	2930	2930	2930	2930	0
191	20250408	165300	174586320	2930	2930	2930	2930	0
192	20250408	165200	174586320	2930	2930	2930	2930	0
193	20250408	165100	174586320	2930	2930	2930	2930	0
194	20250408	165000	174586320	2930	2930	2930	2930	0
195	20250408	164900	174586320	2930	2930	2930	2930	0
196	20250408	164800	174586320	2930	2930	2930	2930	0
197	20250408	164700	174586320	2930	2930	2930	2930	0
198	20250408	164600	174586320	2930	2930	2930	2930	0
199	20250408	164500	174586320	2930	2930	2930	2930	0
200	20250408	164400	174586320	2930	2930	2930	2930	0
201	20250408	164300	174586320	2930	2930	2930	2930	0
202	20250408	164200	174586320	2930	2930	2930	2930	0
203	20250408	164100	174586320	2930	2930	2930	2930	0
204	20250408	164000	174586320	2930	2930	2930	2930	0
205	20250408	163900	174586320	2930	2930	2930	2930	0
206	20250408	163800	174586320	2930	2930	2930	2930	0
207	20250408	163700	174586320	2930	2930	2930	2930	0
208	20250408	163600	174586320	2930	2930	2930	2930	0
209	20250408	163500	174586320	2930	2930	2930	2930	0
210	20250408	163400	174586320	2930	2930	2930	2930	0
211	20250408	163300	174586320	2930	2930	2930	2930	0
212	20250408	163200	174586320	2930	2930	2930	2930	1552
213	20250408	163100	174586320	2930	2930	2930	2930	0
214	20250408	163000	174586320	2930	2930	2930	2930	0
215	20250408	162900	174586320	2930	2930	2930	2930	0
216	20250408	162800	174586320	2930	2930	2930	2930	0
217	20250408	162700	174586320	2930	2930	2930	2930	0
218	20250408	162600	174586320	2930	2930	2930	2930	0
219	20250408	162500	174586320	2930	2930	2930	2930	0
220	20250408	162400	174586320	2930	2930	2930	2930	0
221	20250408	162300	174586320	2930	2930	2930	2930	0
222	20250408	162200	174586320	2930	2930	2930	2930	0
223	20250408	162100	174586320	2930	2930	2930	2930	0
224	20250408	162000	174586320	2930	2930	2930	2930	0
225	20250408	161900	174586320	2930	2930	2930	2930	0
226	20250408	161800	174586320	2930	2930	2930	2930	0
227	20250408	161700	174586320	2930	2930	2930	2930	0
228	20250408	161600	174586320	2930	2930	2930	2930	0
229	20250408	161500	174586320	2930	2930	2930	2930	0
230	20250408	161400	174586320	2930	2930	2930	2930	0
231	20250408	161300	174586320	2930	2930	2930	2930	0
232	20250408	161200	174586320	2930	2930	2930	2930	0
233	20250408	161100	174586320	2930	2930	2930	2930	0
234	20250408	161000	174586320	2930	2930	2930	2930	0
235	20250408	160900	174586320	2930	2930	2930	2930	0
236	20250408	160800	174586320	2930	2930	2930	2930	0
237	20250408	160700	174586320	2930	2930	2930	2930	0
238	20250408	160600	174586320	2930	2930	2930	2930	0
239	20250408	160500	174586320	2930	2930	2930	2930	0
240	20250408	160400	174586320	2930	2930	2930	2930	0
241	20250408	160300	174586320	2930	2930	2930	2930	0
242	20250408	160200	174586320	2930	2930	2930	2930	1552
243	20250408	160100	174586320	2930	2930	2930	2930	0
244	20250408	160000	174586320	2930	2930	2930	2930	0
245	20250408	155900	174586320	2930	2930	2930	2930	0
246	20250408	155800	174586320	2930	2930	2930	2930	0
247	20250408	155700	174586320	2930	2930	2930	2930	0
248	20250408	155600	174586320	2930	2930	2930	2930	0
249	20250408	155500	174586320	2930	2930	2930	2930	0
250	20250408	155400	174586320	2930	2930	2930	2930	0
251	20250408	155300	174586320	2930	2930	2930	2930	0
252	20250408	155200	174586320	2930	2930	2930	2930	0
253	20250408	155100	174586320	2930	2930	2930	2930	0
254	20250408	155000	174586320	2930	2930	2930	2930	0
255	20250408	154900	174586320	2930	2930	2930	2930	0
256	20250408	154800	174586320	2930	2930	2930	2930	0
257	20250408	154700	174586320	2930	2930	2930	2930	0
258	20250408	154600	174586320	2930	2930	2930	2930	0
259	20250408	154500	174586320	2930	2930	2930	2930	0
260	20250408	154400	174586320	2930	2930	2930	2930	0
261	20250408	154300	174586320	2930	2930	2930	2930	0
262	20250408	154200	174586320	2930	2930	2930	2930	0
263	20250408	154100	174586320	2930	2930	2930	2930	0
264	20250408	154000	174586320	2930	2930	2930	2930	0
265	20250408	153900	174586320	2930	2930	2930	2930	0
266	20250408	153800	174586320	2930	2930	2930	2930	0
267	20250408	153700	174586320	2930	2930	2930	2930	0
268	20250408	153600	174586320	2930	2930	2930	2930	0
269	20250408	153500	174586320	2930	2930	2930	2930	0
270	20250408	153400	174586320	2930	2930	2930	2930	0
271	20250408	153300	174586320	2930	2930	2930	2930	0
272	20250408	153200	174586320	2930	2930	2930	2930	1552
273	20250408	153100	174586320	2930	2930	2930	2930	0
274	20250408	153000	174586320	2930	2930	2930	2930	1552
275	20250408	152900	170038960	2930	2930	2930	2930	0
276	20250408	152800	170038960	2930	2930	2930	2930	0
277	20250408	152700	170038960	2930	2930	2930	2930	0
278	20250408	152600	170038960	2930	2930	2930	2930	0
279	20250408	152500	170038960	2930	2930	2930	2930	0
280	20250408	152400	170038960	2930	2930	2930	2930	0
281	20250408	152300	170038960	2930	2930	2930	2930	0
282	20250408	152200	170038960	2930	2930	2930	2930	0
283	20250408	152100	170038960	2930	2930	2930	2930	0
284	20250408	152000	170038960	2930	2930	2930	2930	0
285	20250408	151900	170038960	2930	2925	2930	2925	188
286	20250408	151800	169488875	2930	2925	2930	2925	136
287	20250408	151700	169091040	2925	2925	2925	2925	1059
288	20250408	151600	165993465	2930	2930	2930	2930	0
289	20250408	151500	165993465	2930	2930	2930	2930	84
290	20250408	151400	165747345	2930	2930	2930	2930	100
291	20250408	151300	165454345	2935	2940	2940	2935	180
292	20250408	151200	164926040	2935	2935	2935	2935	217
293	20250408	151100	164289145	2935	2935	2935	2935	20
294	20250408	151000	164230445	2935	2935	2935	2935	20
295	20250408	150900	164171745	2935	2935	2935	2935	220
296	20250408	150800	163526045	2940	2940	2940	2940	40
297	20250408	150700	163408445	2940	2940	2940	2940	0
298	20250408	150600	163408445	2940	2940	2940	2940	0
299	20250408	150500	163408445	2940	2940	2940	2940	0
300	20250408	150400	163408445	2940	2935	2940	2935	65
301	20250408	150300	163217370	2935	2935	2935	2935	9
302	20250408	150200	163190955	2935	2930	2935	2930	143
303	20250408	150100	162771270	2935	2935	2935	2935	0
304	20250408	150000	162771270	2935	2935	2935	2935	0
305	20250408	145900	162771270	2935	2930	2935	2930	786
306	20250408	145800	160464370	2930	2930	2930	2930	3
307	20250408	145700	160455580	2930	2930	2930	2930	0
308	20250408	145600	160455580	2930	2930	2930	2930	49
309	20250408	145500	160312010	2930	2925	2930	2925	103
310	20250408	145400	160010720	2930	2930	2930	2930	20
311	20250408	145300	159952120	2930	2930	2930	2930	0
312	20250408	145200	159952120	2930	2930	2930	2930	0
313	20250408	145100	159952120	2930	2930	2930	2930	0
314	20250408	145000	159952120	2930	2930	2930	2930	0
315	20250408	144900	159952120	2930	2930	2930	2930	218
316	20250408	144800	159313380	2935	2935	2935	2935	0
317	20250408	144700	159313380	2935	2935	2935	2935	0
318	20250408	144600	159313380	2935	2935	2935	2935	500
319	20250408	144500	157845880	2950	2950	2950	2950	0
320	20250408	144400	157845880	2950	2950	2950	2950	0
321	20250408	144300	157845880	2950	2950	2950	2950	0
322	20250408	144200	157845880	2950	2950	2950	2950	0
323	20250408	144100	157845880	2950	2935	2950	2935	300
324	20250408	144000	156962325	2935	2935	2935	2935	170
325	20250408	143900	156463375	2930	2930	2930	2930	215
326	20250408	143800	155833425	2925	2925	2925	2925	0
327	20250408	143700	155833425	2925	2925	2925	2925	0
328	20250408	143600	155833425	2925	2925	2925	2925	0
329	20250408	143500	155833425	2925	2925	2925	2925	0
330	20250408	143400	155833425	2925	2925	2925	2925	0
331	20250408	143300	155833425	2925	2925	2925	2925	0
332	20250408	143200	155833425	2925	2925	2925	2925	0
333	20250408	143100	155833425	2925	2920	2925	2920	425
334	20250408	143000	154590750	2925	2925	2925	2925	132
335	20250408	142900	154204650	2925	2925	2925	2925	0
336	20250408	142800	154204650	2925	2925	2925	2925	0
337	20250408	142700	154204650	2925	2925	2925	2925	1500
338	20250408	142600	149817150	2925	2925	2925	2925	0
339	20250408	142500	149817150	2925	2925	2925	2925	0
340	20250408	142400	149817150	2925	2925	2925	2925	0
341	20250408	142300	149817150	2925	2925	2925	2925	1
342	20250408	142200	149814225	2930	2930	2930	2930	0
343	20250408	142100	149814225	2930	2930	2930	2930	5
344	20250408	142000	149799575	2930	2930	2930	2930	0
345	20250408	141900	149799575	2930	2930	2930	2930	0
346	20250408	141800	149799575	2930	2930	2930	2930	0
347	20250408	141700	149799575	2930	2930	2930	2930	106
348	20250408	141600	149488995	2930	2930	2930	2930	5
349	20250408	141500	149474345	2930	2930	2930	2930	75
350	20250408	141400	149254595	2930	2930	2930	2930	2
351	20250408	141300	149248735	2930	2930	2930	2930	8
352	20250408	141200	149225295	2930	2930	2930	2930	6
353	20250408	141100	149207715	2930	2930	2930	2930	6
354	20250408	141000	149190135	2930	2930	2930	2930	6
355	20250408	140900	149172555	2930	2930	2930	2930	4
356	20250408	140800	149160835	2930	2930	2930	2930	6
357	20250408	140700	149143255	2930	2930	2930	2930	7
358	20250408	140600	149122745	2930	2930	2930	2930	4
359	20250408	140500	149111025	2930	2930	2930	2930	5
360	20250408	140400	149096375	2930	2930	2930	2930	4
361	20250408	140300	149084655	2925	2925	2925	2925	0
362	20250408	140200	149084655	2925	2925	2925	2925	0
363	20250408	140100	149084655	2925	2930	2935	2925	183
364	20250408	140000	148548330	2925	2925	2925	2925	0
365	20250408	135900	148548330	2925	2925	2925	2925	0
366	20250408	135800	148548330	2925	2925	2925	2925	0
367	20250408	135700	148548330	2925	2925	2925	2925	373
368	20250408	135600	147457305	2925	2925	2925	2925	0
369	20250408	135500	147457305	2925	2925	2925	2925	0
370	20250408	135400	147457305	2925	2925	2925	2925	0
371	20250408	135300	147457305	2925	2930	2930	2925	72
372	20250408	135200	147246605	2930	2930	2930	2930	0
373	20250408	135100	147246605	2930	2930	2930	2930	0
374	20250408	135000	147246605	2930	2930	2930	2930	0
375	20250408	134900	147246605	2930	2930	2930	2930	0
376	20250408	134800	147246605	2930	2930	2930	2930	0
377	20250408	134700	147246605	2930	2930	2930	2930	0
378	20250408	134600	147246605	2930	2930	2930	2930	815
379	20250408	134500	144858655	2925	2925	2925	2925	0
380	20250408	134400	144858655	2925	2925	2925	2925	0
381	20250408	134300	144858655	2925	2925	2925	2925	0
382	20250408	134200	144858655	2925	2925	2925	2925	0
383	20250408	134100	144858655	2925	2925	2925	2925	0
384	20250408	134000	144858655	2925	2930	2930	2925	4349
385	20250408	133900	132130070	2930	2930	2930	2930	183
386	20250408	133800	131593880	2935	2935	2935	2935	0
387	20250408	133700	131593880	2935	2935	2935	2935	0
388	20250408	133600	131593880	2935	2935	2935	2935	100
389	20250408	133500	131300380	2935	2935	2935	2935	2210
390	20250408	133400	124814030	2935	2940	2940	2935	316
391	20250408	133300	123886070	2935	2935	2935	2935	0
392	20250408	133200	123886070	2935	2935	2935	2935	143
393	20250408	133100	123466365	2935	2935	2935	2935	0
394	20250408	133000	123466365	2935	2935	2935	2935	0
395	20250408	132900	123466365	2935	2935	2935	2935	78
396	20250408	132800	123237435	2935	2935	2935	2935	223
397	20250408	132700	122582930	2935	2935	2935	2935	0
398	20250408	132600	122582930	2935	2935	2935	2935	164
399	20250408	132500	122101590	2935	2935	2935	2935	156
400	20250408	132400	121643730	2935	2935	2935	2935	0
401	20250408	132300	121643730	2935	2935	2935	2935	0
402	20250408	132200	121643730	2935	2935	2935	2935	0
403	20250408	132100	121643730	2935	2940	2940	2935	900
404	20250408	132000	119001230	2935	2935	2935	2935	0
405	20250408	131900	119001230	2935	2935	2935	2935	0
406	20250408	131800	119001230	2935	2940	2940	2935	428
407	20250408	131700	117743660	2940	2940	2940	2940	0
408	20250408	131600	117743660	2940	2940	2940	2940	1
409	20250408	131500	117740720	2940	2940	2940	2940	0
410	20250408	131400	117740720	2940	2940	2940	2940	96
411	20250408	131300	117458480	2940	2940	2940	2940	1
412	20250408	131200	117455540	2945	2945	2945	2945	0
413	20250408	131100	117455540	2945	2945	2945	2945	100
414	20250408	131000	117161040	2940	2940	2940	2940	150
415	20250408	130900	116720040	2940	2940	2940	2940	350
416	20250408	130800	115691040	2940	2940	2940	2940	0
417	20250408	130700	115691040	2940	2940	2940	2940	5033
418	20250408	130600	100894020	2940	2940	2940	2940	0
419	20250408	130500	100894020	2940	2940	2940	2940	0
420	20250408	130400	100894020	2940	2940	2940	2940	1004
421	20250408	130300	97942260	2940	2940	2940	2940	0
422	20250408	130200	97942260	2940	2940	2940	2940	0
423	20250408	130100	97942260	2940	2940	2940	2940	0
424	20250408	130000	97942260	2940	2940	2940	2940	301
425	20250408	125900	97057320	2940	2940	2940	2940	0
426	20250408	125800	97057320	2940	2940	2940	2940	300
427	20250408	125700	96175320	2940	2945	2945	2940	84
428	20250408	125600	95928350	2945	2945	2945	2945	0
429	20250408	125500	95928350	2945	2945	2945	2945	0
430	20250408	125400	95928350	2945	2945	2945	2945	300
431	20250408	125300	95044850	2945	2945	2945	2945	0
432	20250408	125200	95044850	2945	2945	2945	2945	0
433	20250408	125100	95044850	2945	2945	2945	2945	0
434	20250408	125000	95044850	2945	2945	2945	2945	0
435	20250408	124900	95044850	2945	2945	2945	2945	0
436	20250408	124800	95044850	2945	2945	2945	2945	0
437	20250408	124700	95044850	2945	2945	2945	2940	1175
438	20250408	124600	91585080	2950	2950	2950	2950	0
439	20250408	124500	91585080	2950	2950	2950	2950	0
440	20250408	124400	91585080	2950	2950	2950	2950	0
441	20250408	124300	91585080	2950	2950	2950	2950	3576
442	20250408	124200	81035880	2955	2955	2955	2955	0
443	20250408	124100	81035880	2955	2955	2955	2955	0
444	20250408	124000	81035880	2955	2955	2955	2955	0
445	20250408	123900	81035880	2955	2955	2955	2955	0
446	20250408	123800	81035880	2955	2955	2955	2955	500
447	20250408	123700	79558380	2955	2955	2955	2955	0
448	20250408	123600	79558380	2955	2955	2955	2955	2
449	20250408	123500	79552470	2950	2950	2950	2950	0
450	20250408	123400	79552470	2950	2950	2950	2950	81
451	20250408	123300	79313520	2950	2950	2950	2950	0
452	20250408	123200	79313520	2950	2950	2950	2950	7
453	20250408	123100	79292870	2950	2950	2950	2950	0
454	20250408	123000	79292870	2950	2950	2950	2950	0
455	20250408	122900	79292870	2950	2950	2950	2950	0
456	20250408	122800	79292870	2950	2950	2950	2950	0
457	20250408	122700	79292870	2950	2950	2950	2950	0
458	20250408	122600	79292870	2950	2950	2950	2950	0
459	20250408	122500	79292870	2950	2950	2950	2950	0
460	20250408	122400	79292870	2950	2950	2950	2950	48
461	20250408	122300	79151270	2960	2960	2960	2960	0
462	20250408	122200	79151270	2960	2960	2960	2960	0
463	20250408	122100	79151270	2960	2960	2960	2960	0
464	20250408	122000	79151270	2960	2960	2960	2960	0
465	20250408	121900	79151270	2960	2960	2960	2960	2
466	20250408	121800	79145350	2960	2960	2960	2960	1
467	20250408	121700	79142390	2955	2955	2955	2955	0
468	20250408	121600	79142390	2955	2955	2955	2955	0
469	20250408	121500	79142390	2955	2955	2955	2955	10
470	20250408	121400	79112840	2955	2955	2955	2955	585
471	20250408	121300	77384165	2955	2955	2955	2955	57
472	20250408	121200	77215730	2955	2955	2955	2955	136
473	20250408	121100	76813850	2955	2955	2955	2955	0
474	20250408	121000	76813850	2955	2955	2955	2955	0
475	20250408	120900	76813850	2955	2955	2955	2955	110
476	20250408	120800	76488800	2960	2960	2960	2960	0
477	20250408	120700	76488800	2960	2960	2960	2960	1
478	20250408	120600	76485840	2955	2955	2955	2955	0
479	20250408	120500	76485840	2955	2955	2955	2955	331
480	20250408	120400	75507735	2955	2955	2955	2955	0
481	20250408	120300	75507735	2955	2955	2955	2955	104
482	20250408	120200	75200415	2955	2955	2955	2955	0
483	20250408	120100	75200415	2955	2955	2955	2955	0
484	20250408	120000	75200415	2955	2955	2955	2955	0
485	20250408	115900	75200415	2955	2955	2955	2955	338
486	20250408	115800	74201625	2955	2955	2955	2955	40
487	20250408	115700	74083425	2955	2955	2955	2955	0
488	20250408	115600	74083425	2955	2955	2955	2955	26
489	20250408	115500	74006595	2970	2970	2970	2970	0
490	20250408	115400	74006595	2970	2970	2970	2970	0
491	20250408	115300	74006595	2970	2970	2970	2970	1
492	20250408	115200	74003625	2965	2965	2965	2965	0
493	20250408	115100	74003625	2965	2965	2965	2965	0
494	20250408	115000	74003625	2965	2965	2965	2965	10
495	20250408	114900	73973975	2965	2965	2965	2965	0
496	20250408	114800	73973975	2965	2965	2965	2965	0
497	20250408	114700	73973975	2965	2965	2965	2965	0
498	20250408	114600	73973975	2965	2965	2965	2965	0
499	20250408	114500	73973975	2965	2965	2965	2965	0
500	20250408	114400	73973975	2965	2965	2965	2965	0
501	20250408	114300	73973975	2965	2970	2970	2955	336
502	20250408	114200	72978235	2970	2970	2970	2970	0
503	20250408	114100	72978235	2970	2970	2970	2970	0
504	20250408	114000	72978235	2970	2970	2970	2970	0
505	20250408	113900	72978235	2970	2970	2970	2970	0
506	20250408	113800	72978235	2970	2970	2970	2970	0
507	20250408	113700	72978235	2970	2970	2970	2970	0
508	20250408	113600	72978235	2970	2965	2970	2965	200
509	20250408	113500	72384245	2970	2970	2970	2970	0
510	20250408	113400	72384245	2970	2970	2970	2970	0
511	20250408	113300	72384245	2970	2970	2970	2970	0
512	20250408	113200	72384245	2970	2970	2970	2970	1
513	20250408	113100	72381275	2965	2965	2965	2965	20
514	20250408	113000	72321975	2965	2965	2965	2965	1
515	20250408	112900	72319010	2960	2960	2960	2960	0
516	20250408	112800	72319010	2960	2960	2960	2960	24
517	20250408	112700	72247970	2960	2960	2960	2960	0
518	20250408	112600	72247970	2960	2960	2960	2960	1
519	20250408	112500	72245010	2955	2960	2960	2950	2009
520	20250408	112400	66315650	2960	2960	2960	2960	93
521	20250408	112300	66040370	2965	2965	2965	2965	0
522	20250408	112200	66040370	2965	2965	2965	2965	0
523	20250408	112100	66040370	2965	2970	2970	2965	214
524	20250408	112000	65405360	2965	2965	2965	2965	0
525	20250408	111900	65405360	2965	2965	2965	2965	85
526	20250408	111800	65153335	2965	2965	2970	2965	7
527	20250408	111700	65132575	2965	2965	2965	2965	0
528	20250408	111600	65132575	2965	2970	2970	2965	4
529	20250408	111500	65120710	2965	2965	2965	2965	0
530	20250408	111400	65120710	2965	2965	2965	2965	0
531	20250408	111300	65120710	2965	2965	2965	2965	0
532	20250408	111200	65120710	2965	2970	2970	2960	236
533	20250408	111100	64421960	2970	2970	2970	2970	0
534	20250408	111000	64421960	2970	2970	2970	2970	0
535	20250408	110900	64421960	2970	2970	2970	2970	0
536	20250408	110800	64421960	2970	2970	2970	2970	2
537	20250408	110700	64416020	2970	2970	2970	2970	1
538	20250408	110600	64413050	2955	2970	2970	2955	4
539	20250408	110500	64401185	2965	2960	2965	2960	463
540	20250408	110400	63029725	2960	2945	2960	2945	147
541	20250408	110300	62595160	2960	2960	2960	2960	0
542	20250408	110200	62595160	2960	2960	2960	2960	0
543	20250408	110100	62595160	2960	2960	2960	2960	0
544	20250408	110000	62595160	2960	2960	2960	2960	3
545	20250408	105900	62586280	2960	2960	2960	2960	0
546	20250408	105800	62586280	2960	2960	2960	2960	0
547	20250408	105700	62586280	2960	2960	2960	2960	0
548	20250408	105600	62586280	2960	2955	2960	2955	41
549	20250408	105500	62465120	2950	2950	2950	2950	0
550	20250408	105400	62465120	2950	2950	2950	2950	0
551	20250408	105300	62465120	2950	2950	2950	2950	186
552	20250408	105200	61916420	2950	2945	2950	2945	1006
553	20250408	105100	58949920	2945	2945	2945	2945	0
554	20250408	105000	58949920	2945	2945	2945	2945	0
555	20250408	104900	58949920	2945	2945	2945	2945	0
556	20250408	104800	58949920	2945	2945	2945	2945	0
557	20250408	104700	58949920	2945	2945	2945	2945	0
558	20250408	104600	58949920	2945	2945	2945	2945	0
559	20250408	104500	58949920	2945	2945	2945	2945	0
560	20250408	104400	58949920	2945	2945	2945	2945	106
561	20250408	104300	58637750	2945	2945	2945	2945	0
562	20250408	104200	58637750	2945	2945	2945	2945	100
563	20250408	104100	58343250	2945	2945	2945	2945	0
564	20250408	104000	58343250	2945	2945	2945	2945	0
565	20250408	103900	58343250	2945	2945	2945	2945	0
566	20250408	103800	58343250	2945	2945	2945	2945	0
567	20250408	103700	58343250	2945	2945	2945	2945	0
568	20250408	103600	58343250	2945	2945	2945	2945	0
569	20250408	103500	58343250	2945	2945	2945	2945	0
570	20250408	103400	58343250	2945	2945	2945	2945	0
571	20250408	103300	58343250	2945	2940	2945	2940	3351
572	20250408	103200	48489050	2945	2945	2945	2945	0
573	20250408	103100	48489050	2945	2945	2945	2945	548
574	20250408	103000	46875190	2950	2950	2950	2950	0
575	20250408	102900	46875190	2950	2950	2950	2950	0
576	20250408	102800	46875190	2950	2950	2950	2950	0
577	20250408	102700	46875190	2950	2950	2950	2950	0
578	20250408	102600	46875190	2950	2950	2950	2950	300
579	20250408	102500	45990190	2945	2940	2945	2940	660
580	20250408	102400	44046600	2940	2930	2940	2930	6
581	20250408	102300	44028970	2945	2945	2945	2945	0
582	20250408	102200	44028970	2945	2945	2945	2945	0
583	20250408	102100	44028970	2945	2945	2945	2945	0
584	20250408	102000	44028970	2945	2945	2945	2945	0
585	20250408	101900	44028970	2945	2930	2945	2930	255
586	20250408	101800	43281805	2945	2945	2945	2945	8
587	20250408	101700	43258245	2945	2945	2945	2945	1
588	20250408	101600	43255300	2940	2940	2940	2940	51
589	20250408	101500	43105360	2940	2940	2940	2940	10
590	20250408	101400	43075960	2940	2935	2940	2930	280
591	20250408	101300	42254515	2940	2940	2940	2940	204
592	20250408	101200	41654755	2940	2940	2940	2940	392
593	20250408	101100	40502275	2940	2940	2940	2940	1
594	20250408	101000	40499335	2940	2940	2940	2930	684
595	20250408	100900	38493040	2940	2940	2940	2940	0
596	20250408	100800	38493040	2940	2940	2940	2940	45
597	20250408	100700	38360740	2940	2940	2940	2940	49
598	20250408	100600	38216680	2945	2940	2945	2940	94
599	20250408	100500	37940070	2945	2945	2945	2945	557
600	20250408	100400	36299705	2950	2950	2950	2950	0
601	20250408	100300	36299705	2950	2950	2950	2950	5
602	20250408	100200	36284955	2945	2945	2945	2945	0
603	20250408	100100	36284955	2945	2940	2945	2940	343
604	20250408	100000	35275820	2945	2945	2945	2945	1
605	20250408	095900	35272875	2940	2940	2940	2940	3
606	20250408	095800	35264055	2940	2940	2940	2940	326
607	20250408	095700	34305615	2950	2950	2950	2950	0
608	20250408	095600	34305615	2950	2950	2950	2950	0
609	20250408	095500	34305615	2950	2950	2950	2950	0
610	20250408	095400	34305615	2950	2950	2950	2950	1
611	20250408	095300	34302665	2940	2940	2940	2940	100
612	20250408	095200	34008665	2950	2950	2950	2950	0
613	20250408	095100	34008665	2950	2940	2950	2940	324
614	20250408	095000	33055780	2935	2930	2935	2930	9
615	20250408	094900	33029370	2940	2940	2940	2940	0
616	20250408	094800	33029370	2940	2940	2940	2940	0
617	20250408	094700	33029370	2940	2940	2940	2940	100
618	20250408	094600	32735370	2940	2940	2940	2940	0
619	20250408	094500	32735370	2940	2940	2940	2940	28
620	20250408	094400	32653050	2940	2940	2940	2940	0
621	20250408	094300	32653050	2940	2940	2940	2940	2
622	20250408	094200	32647170	2940	2940	2940	2940	0
623	20250408	094100	32647170	2940	2940	2940	2940	442
624	20250408	094000	31347690	2940	2940	2940	2940	0
625	20250408	093900	31347690	2940	2940	2940	2940	300
626	20250408	093800	30465690	2935	2940	2940	2935	2110
627	20250408	093700	24271150	2940	2940	2940	2940	220
628	20250408	093600	23624350	2945	2950	2950	2945	91
629	20250408	093500	23356340	2960	2960	2960	2960	0
630	20250408	093400	23356340	2960	2960	2960	2960	0
631	20250408	093300	23356340	2960	2960	2960	2960	1
632	20250408	093200	23353380	2960	2960	2960	2960	2
633	20250408	093100	23347460	2960	2960	2960	2960	0
634	20250408	093000	23347460	2960	2960	2960	2960	6
635	20250408	092900	23329700	2960	2960	2960	2960	0
636	20250408	092800	23329700	2960	2960	2960	2960	0
637	20250408	092700	23329700	2960	2960	2960	2960	619
638	20250408	092600	21497460	2965	2965	2965	2965	0
639	20250408	092500	21497460	2965	2965	2965	2965	0
640	20250408	092400	21497460	2965	2965	2965	2965	6
641	20250408	092300	21479670	2975	2975	2975	2975	0
642	20250408	092200	21479670	2975	2975	2975	2975	0
643	20250408	092100	21479670	2975	2975	2975	2975	0
644	20250408	092000	21479670	2975	2975	2975	2975	0
645	20250408	091900	21479670	2975	2975	2975	2975	120
646	20250408	091800	21122670	2980	2980	2980	2980	0
647	20250408	091700	21122670	2980	2980	2980	2980	0
648	20250408	091600	21122670	2980	2980	2980	2980	0
649	20250408	091500	21122670	2980	2980	2980	2980	336
650	20250408	091400	20121390	2970	2960	2970	2935	1303
651	20250408	091300	16279900	2980	2980	2980	2980	10
652	20250408	091200	16250100	2985	2980	2985	2980	94
653	20250408	091100	15969955	2980	2965	2980	2965	683
654	20250408	091000	13938415	2965	2975	2975	2965	6
655	20250408	090900	13920610	2940	2970	2970	2940	563
656	20250408	090800	12260770	2970	2970	2970	2970	501
657	20250408	090700	10772800	2970	2970	2970	2970	106
658	20250408	090600	10457980	2970	2970	2975	2970	407
659	20250408	090500	9249175	2970	2970	2970	2970	0
660	20250408	090400	9249175	2970	2955	2970	2955	346
661	20250408	090300	8222500	2955	2960	2960	2940	206
662	20250408	090200	7616045	2940	2940	2940	2940	0
663	20250408	090100	7616045	2940	2970	2970	2940	151
664	20250408	090000	7172075	2970	2935	2970	2935	2439