KissMeData/263810/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203800	148603120	2920	2920	2920	2920	398
3	20250408	203700	148603120	2920	2920	2920	2920	0
4	20250408	203600	148603120	2920	2920	2920	2920	0
5	20250408	203500	148603120	2920	2920	2920	2920	0
6	20250408	203400	148603120	2920	2920	2920	2920	0
7	20250408	203300	148603120	2920	2920	2920	2920	0
8	20250408	203200	148603120	2920	2920	2920	2920	0
9	20250408	203100	148603120	2920	2920	2920	2920	0
10	20250408	203000	148603120	2920	2920	2920	2920	0
11	20250408	202900	148603120	2920	2920	2920	2920	0
12	20250408	202800	148603120	2920	2920	2920	2920	0
13	20250408	202700	148603120	2920	2920	2920	2920	0
14	20250408	202600	148603120	2920	2920	2920	2920	0
15	20250408	202500	148603120	2920	2920	2920	2920	0
16	20250408	202400	148603120	2920	2920	2920	2920	0
17	20250408	202300	148603120	2920	2920	2920	2920	0
18	20250408	202200	148603120	2920	2920	2920	2920	0
19	20250408	202100	148603120	2920	2920	2920	2920	0
20	20250408	202000	148603120	2920	2920	2920	2920	0
21	20250408	201900	148603120	2920	2920	2920	2920	0
22	20250408	201800	148603120	2920	2920	2920	2920	0
23	20250408	201700	148603120	2920	2920	2920	2920	0
24	20250408	201600	148603120	2920	2920	2920	2920	0
25	20250408	201500	148603120	2920	2920	2920	2920	0
26	20250408	201400	148603120	2920	2920	2920	2920	0
27	20250408	201300	148603120	2920	2920	2920	2920	0
28	20250408	201200	148603120	2920	2920	2920	2920	0
29	20250408	201100	148603120	2920	2920	2920	2920	0
30	20250408	201000	148603120	2920	2920	2920	2920	0
31	20250408	200900	148603120	2920	2920	2920	2920	0
32	20250408	200800	148603120	2920	2920	2920	2920	398
33	20250408	200700	148603120	2920	2920	2920	2920	0
34	20250408	200600	148603120	2920	2920	2920	2920	0
35	20250408	200500	148603120	2920	2920	2920	2920	0
36	20250408	200400	148603120	2920	2920	2920	2920	0
37	20250408	200300	148603120	2920	2920	2920	2920	0
38	20250408	200200	148603120	2920	2920	2920	2920	0
39	20250408	200100	148603120	2920	2920	2920	2920	0
40	20250408	200000	148603120	2920	2920	2920	2920	0
41	20250408	195900	148603120	2920	2920	2920	2920	0
42	20250408	195800	148603120	2920	2920	2920	2920	0
43	20250408	195700	148603120	2920	2920	2920	2920	0
44	20250408	195600	148603120	2920	2920	2920	2920	0
45	20250408	195500	148603120	2920	2920	2920	2920	0
46	20250408	195400	148603120	2920	2920	2920	2920	0
47	20250408	195300	148603120	2920	2920	2920	2920	0
48	20250408	195200	148603120	2920	2920	2920	2920	0
49	20250408	195100	148603120	2920	2920	2920	2920	0
50	20250408	195000	148603120	2920	2920	2920	2920	0
51	20250408	194900	148603120	2920	2920	2920	2920	0
52	20250408	194800	148603120	2920	2920	2920	2920	0
53	20250408	194700	148603120	2920	2920	2920	2920	0
54	20250408	194600	148603120	2920	2920	2920	2920	0
55	20250408	194500	148603120	2920	2920	2920	2920	0
56	20250408	194400	148603120	2920	2920	2920	2920	0
57	20250408	194300	148603120	2920	2920	2920	2920	0
58	20250408	194200	148603120	2920	2920	2920	2920	0
59	20250408	194100	148603120	2920	2920	2920	2920	0
60	20250408	194000	148603120	2920	2920	2920	2920	0
61	20250408	193900	148603120	2920	2920	2920	2920	0
62	20250408	193800	148603120	2920	2920	2920	2920	398
63	20250408	193700	148603120	2920	2920	2920	2920	0
64	20250408	193600	148603120	2920	2920	2920	2920	0
65	20250408	193500	148603120	2920	2920	2920	2920	0
66	20250408	193400	148603120	2920	2920	2920	2920	0
67	20250408	193300	148603120	2920	2920	2920	2920	0
68	20250408	193200	148603120	2920	2920	2920	2920	0
69	20250408	193100	148603120	2920	2920	2920	2920	0
70	20250408	193000	148603120	2920	2920	2920	2920	0
71	20250408	192900	148603120	2920	2920	2920	2920	0
72	20250408	192800	148603120	2920	2920	2920	2920	0
73	20250408	192700	148603120	2920	2920	2920	2920	0
74	20250408	192600	148603120	2920	2920	2920	2920	0
75	20250408	192500	148603120	2920	2920	2920	2920	0
76	20250408	192400	148603120	2920	2920	2920	2920	0
77	20250408	192300	148603120	2920	2920	2920	2920	0
78	20250408	192200	148603120	2920	2920	2920	2920	0
79	20250408	192100	148603120	2920	2920	2920	2920	0
80	20250408	192000	148603120	2920	2920	2920	2920	0
81	20250408	191900	148603120	2920	2920	2920	2920	0
82	20250408	191800	148603120	2920	2920	2920	2920	0
83	20250408	191700	148603120	2920	2920	2920	2920	0
84	20250408	191600	148603120	2920	2920	2920	2920	0
85	20250408	191500	148603120	2920	2920	2920	2920	0
86	20250408	191400	148603120	2920	2920	2920	2920	0
87	20250408	191300	148603120	2920	2920	2920	2920	0
88	20250408	191200	148603120	2920	2920	2920	2920	0
89	20250408	191100	148603120	2920	2920	2920	2920	0
90	20250408	191000	148603120	2920	2920	2920	2920	0
91	20250408	190900	148603120	2920	2920	2920	2920	0
92	20250408	190800	148603120	2920	2920	2920	2920	398
93	20250408	190700	148603120	2920	2920	2920	2920	0
94	20250408	190600	148603120	2920	2920	2920	2920	0
95	20250408	190500	148603120	2920	2920	2920	2920	0
96	20250408	190400	148603120	2920	2920	2920	2920	0
97	20250408	190300	148603120	2920	2920	2920	2920	0
98	20250408	190200	148603120	2920	2920	2920	2920	0
99	20250408	190100	148603120	2920	2920	2920	2920	0
100	20250408	190000	148603120	2920	2920	2920	2920	0
101	20250408	185900	148603120	2920	2920	2920	2920	0
102	20250408	185800	148603120	2920	2920	2920	2920	0
103	20250408	185700	148603120	2920	2920	2920	2920	0
104	20250408	185600	148603120	2920	2920	2920	2920	0
105	20250408	185500	148603120	2920	2920	2920	2920	0
106	20250408	185400	148603120	2920	2920	2920	2920	0
107	20250408	185300	148603120	2920	2920	2920	2920	0
108	20250408	185200	148603120	2920	2920	2920	2920	0
109	20250408	185100	148603120	2920	2920	2920	2920	0
110	20250408	185000	148603120	2920	2920	2920	2920	0
111	20250408	184900	148603120	2920	2920	2920	2920	0
112	20250408	184800	148603120	2920	2920	2920	2920	0
113	20250408	184700	148603120	2920	2920	2920	2920	0
114	20250408	184600	148603120	2920	2920	2920	2920	0
115	20250408	184500	148603120	2920	2920	2920	2920	0
116	20250408	184400	148603120	2920	2920	2920	2920	0
117	20250408	184300	148603120	2920	2920	2920	2920	0
118	20250408	184200	148603120	2920	2920	2920	2920	0
119	20250408	184100	148603120	2920	2920	2920	2920	0
120	20250408	184000	148603120	2920	2920	2920	2920	0
121	20250408	183900	148603120	2920	2920	2920	2920	0
122	20250408	183800	148603120	2920	2920	2920	2920	398
123	20250408	183700	148603120	2920	2920	2920	2920	0
124	20250408	183600	148603120	2920	2920	2920	2920	0
125	20250408	183500	148603120	2920	2920	2920	2920	0
126	20250408	183400	148603120	2920	2920	2920	2920	0
127	20250408	183300	148603120	2920	2920	2920	2920	0
128	20250408	183200	148603120	2920	2920	2920	2920	0
129	20250408	183100	148603120	2920	2920	2920	2920	0
130	20250408	183000	148603120	2920	2920	2920	2920	0
131	20250408	182900	148603120	2920	2920	2920	2920	0
132	20250408	182800	148603120	2920	2920	2920	2920	0
133	20250408	182700	148603120	2920	2920	2920	2920	0
134	20250408	182600	148603120	2920	2920	2920	2920	0
135	20250408	182500	148603120	2920	2920	2920	2920	0
136	20250408	182400	148603120	2920	2920	2920	2920	0
137	20250408	182300	148603120	2920	2920	2920	2920	0
138	20250408	182200	148603120	2920	2920	2920	2920	0
139	20250408	182100	148603120	2920	2920	2920	2920	0
140	20250408	182000	148603120	2920	2920	2920	2920	0
141	20250408	181900	148603120	2920	2920	2920	2920	0
142	20250408	181800	148603120	2920	2920	2920	2920	0
143	20250408	181700	148603120	2920	2920	2920	2920	0
144	20250408	181600	148603120	2920	2920	2920	2920	0
145	20250408	181500	148603120	2920	2920	2920	2920	0
146	20250408	181400	148603120	2920	2920	2920	2920	0
147	20250408	181300	148603120	2920	2920	2920	2920	0
148	20250408	181200	148603120	2920	2920	2920	2920	0
149	20250408	181100	148603120	2920	2920	2920	2920	0
150	20250408	181000	148603120	2920	2920	2920	2920	0
151	20250408	180900	148603120	2920	2920	2920	2920	0
152	20250408	180800	148603120	2920	2920	2920	2920	398
153	20250408	180700	148603120	2920	2920	2920	2920	0
154	20250408	180600	148603120	2920	2920	2920	2920	0
155	20250408	180500	148603120	2920	2920	2920	2920	0
156	20250408	180400	148603120	2920	2920	2920	2920	0
157	20250408	180300	148603120	2920	2920	2920	2920	0
158	20250408	180200	148603120	2920	2920	2920	2920	0
159	20250408	180100	148603120	2920	2920	2920	2920	0
160	20250408	180000	148603120	2920	2920	2920	2920	0
161	20250408	175900	148603120	2920	2920	2920	2920	0
162	20250408	175800	148603120	2920	2920	2920	2920	0
163	20250408	175700	148603120	2920	2920	2920	2920	0
164	20250408	175600	148603120	2920	2920	2920	2920	0
165	20250408	175500	148603120	2920	2920	2920	2920	0
166	20250408	175400	148603120	2920	2920	2920	2920	0
167	20250408	175300	148603120	2920	2920	2920	2920	0
168	20250408	175200	148603120	2920	2920	2920	2920	0
169	20250408	175100	148603120	2920	2920	2920	2920	0
170	20250408	175000	148603120	2920	2920	2920	2920	0
171	20250408	174900	148603120	2920	2920	2920	2920	0
172	20250408	174800	148603120	2920	2920	2920	2920	0
173	20250408	174700	148603120	2920	2920	2920	2920	0
174	20250408	174600	148603120	2920	2920	2920	2920	0
175	20250408	174500	148603120	2920	2920	2920	2920	0
176	20250408	174400	148603120	2920	2920	2920	2920	0
177	20250408	174300	148603120	2920	2920	2920	2920	0
178	20250408	174200	148603120	2920	2920	2920	2920	0
179	20250408	174100	148603120	2920	2920	2920	2920	0
180	20250408	174000	148603120	2920	2920	2920	2920	0
181	20250408	173900	148603120	2920	2920	2920	2920	0
182	20250408	173800	148603120	2920	2920	2920	2920	398
183	20250408	173700	148603120	2920	2920	2920	2920	0
184	20250408	173600	148603120	2920	2920	2920	2920	0
185	20250408	173500	148603120	2920	2920	2920	2920	0
186	20250408	173400	148603120	2920	2920	2920	2920	0
187	20250408	173300	148603120	2920	2920	2920	2920	0
188	20250408	173200	148603120	2920	2920	2920	2920	0
189	20250408	173100	148603120	2920	2920	2920	2920	0
190	20250408	173000	148603120	2920	2920	2920	2920	0
191	20250408	172900	148603120	2920	2920	2920	2920	0
192	20250408	172800	148603120	2920	2920	2920	2920	0
193	20250408	172700	148603120	2920	2920	2920	2920	0
194	20250408	172600	148603120	2920	2920	2920	2920	0
195	20250408	172500	148603120	2920	2920	2920	2920	0
196	20250408	172400	148603120	2920	2920	2920	2920	0
197	20250408	172300	148603120	2920	2920	2920	2920	0
198	20250408	172200	148603120	2920	2920	2920	2920	0
199	20250408	172100	148603120	2920	2920	2920	2920	0
200	20250408	172000	148603120	2920	2920	2920	2920	0
201	20250408	171900	148603120	2920	2920	2920	2920	0
202	20250408	171800	148603120	2920	2920	2920	2920	0
203	20250408	171700	148603120	2920	2920	2920	2920	0
204	20250408	171600	148603120	2920	2920	2920	2920	0
205	20250408	171500	148603120	2920	2920	2920	2920	0
206	20250408	171400	148603120	2920	2920	2920	2920	0
207	20250408	171300	148603120	2920	2920	2920	2920	0
208	20250408	171200	148603120	2920	2920	2920	2920	0
209	20250408	171100	148603120	2920	2920	2920	2920	0
210	20250408	171000	148603120	2920	2920	2920	2920	0
211	20250408	170900	148603120	2920	2920	2920	2920	0
212	20250408	170800	148603120	2920	2920	2920	2920	398
213	20250408	170700	148603120	2920	2920	2920	2920	0
214	20250408	170600	148603120	2920	2920	2920	2920	0
215	20250408	170500	148603120	2920	2920	2920	2920	0
216	20250408	170400	148603120	2920	2920	2920	2920	0
217	20250408	170300	148603120	2920	2920	2920	2920	0
218	20250408	170200	148603120	2920	2920	2920	2920	0
219	20250408	170100	148603120	2920	2920	2920	2920	0
220	20250408	170000	148603120	2920	2920	2920	2920	0
221	20250408	165900	148603120	2920	2920	2920	2920	0
222	20250408	165800	148603120	2920	2920	2920	2920	0
223	20250408	165700	148603120	2920	2920	2920	2920	0
224	20250408	165600	148603120	2920	2920	2920	2920	0
225	20250408	165500	148603120	2920	2920	2920	2920	0
226	20250408	165400	148603120	2920	2920	2920	2920	0
227	20250408	165300	148603120	2920	2920	2920	2920	0
228	20250408	165200	148603120	2920	2920	2920	2920	0
229	20250408	165100	148603120	2920	2920	2920	2920	0
230	20250408	165000	148603120	2920	2920	2920	2920	0
231	20250408	164900	148603120	2920	2920	2920	2920	0
232	20250408	164800	148603120	2920	2920	2920	2920	0
233	20250408	164700	148603120	2920	2920	2920	2920	0
234	20250408	164600	148603120	2920	2920	2920	2920	0
235	20250408	164500	148603120	2920	2920	2920	2920	0
236	20250408	164400	148603120	2920	2920	2920	2920	0
237	20250408	164300	148603120	2920	2920	2920	2920	0
238	20250408	164200	148603120	2920	2920	2920	2920	0
239	20250408	164100	148603120	2920	2920	2920	2920	0
240	20250408	164000	148603120	2920	2920	2920	2920	0
241	20250408	163900	148603120	2920	2920	2920	2920	0
242	20250408	163800	148603120	2920	2920	2920	2920	398
243	20250408	163700	148603120	2920	2920	2920	2920	0
244	20250408	163600	148603120	2920	2920	2920	2920	0
245	20250408	163500	148603120	2920	2920	2920	2920	0
246	20250408	163400	148603120	2920	2920	2920	2920	0
247	20250408	163300	148603120	2920	2920	2920	2920	0
248	20250408	163200	148603120	2920	2920	2920	2920	0
249	20250408	163100	148603120	2920	2920	2920	2920	0
250	20250408	163000	148603120	2920	2920	2920	2920	0
251	20250408	162900	148603120	2920	2920	2920	2920	0
252	20250408	162800	148603120	2920	2920	2920	2920	0
253	20250408	162700	148603120	2920	2920	2920	2920	0
254	20250408	162600	148603120	2920	2920	2920	2920	0
255	20250408	162500	148603120	2920	2920	2920	2920	0
256	20250408	162400	148603120	2920	2920	2920	2920	0
257	20250408	162300	148603120	2920	2920	2920	2920	0
258	20250408	162200	148603120	2920	2920	2920	2920	0
259	20250408	162100	148603120	2920	2920	2920	2920	0
260	20250408	162000	148603120	2920	2920	2920	2920	0
261	20250408	161900	148603120	2920	2920	2920	2920	0
262	20250408	161800	148603120	2920	2920	2920	2920	0
263	20250408	161700	148603120	2920	2920	2920	2920	0
264	20250408	161600	148603120	2920	2920	2920	2920	0
265	20250408	161500	148603120	2920	2920	2920	2920	0
266	20250408	161400	148603120	2920	2920	2920	2920	0
267	20250408	161300	148603120	2920	2920	2920	2920	0
268	20250408	161200	148603120	2920	2920	2920	2920	0
269	20250408	161100	148603120	2920	2920	2920	2920	0
270	20250408	161000	148603120	2920	2920	2920	2920	0
271	20250408	160900	148603120	2920	2920	2920	2920	0
272	20250408	160800	148603120	2920	2920	2920	2920	398
273	20250408	160700	148603120	2920	2920	2920	2920	0
274	20250408	160600	148603120	2920	2920	2920	2920	0
275	20250408	160500	148603120	2920	2920	2920	2920	0
276	20250408	160400	148603120	2920	2920	2920	2920	0
277	20250408	160300	148603120	2920	2920	2920	2920	0
278	20250408	160200	148603120	2920	2920	2920	2920	0
279	20250408	160100	148603120	2920	2920	2920	2920	0
280	20250408	160000	148603120	2920	2920	2920	2920	0
281	20250408	155900	148603120	2920	2920	2920	2920	0
282	20250408	155800	148603120	2920	2920	2920	2920	0
283	20250408	155700	148603120	2920	2920	2920	2920	0
284	20250408	155600	148603120	2920	2920	2920	2920	0
285	20250408	155500	148603120	2920	2920	2920	2920	0
286	20250408	155400	148603120	2920	2920	2920	2920	0
287	20250408	155300	148603120	2920	2920	2920	2920	0
288	20250408	155200	148603120	2920	2920	2920	2920	0
289	20250408	155100	148603120	2920	2920	2920	2920	0
290	20250408	155000	148603120	2920	2920	2920	2920	0
291	20250408	154900	148603120	2920	2920	2920	2920	0
292	20250408	154800	148603120	2920	2920	2920	2920	0
293	20250408	154700	148603120	2920	2920	2920	2920	0
294	20250408	154600	148603120	2920	2920	2920	2920	0
295	20250408	154500	148603120	2920	2920	2920	2920	0
296	20250408	154400	148603120	2920	2920	2920	2920	0
297	20250408	154300	148603120	2920	2920	2920	2920	0
298	20250408	154200	148603120	2920	2920	2920	2920	0
299	20250408	154100	148603120	2920	2920	2920	2920	0
300	20250408	154000	148603120	2920	2920	2920	2920	0
301	20250408	153900	148603120	2920	2920	2920	2920	0
302	20250408	153800	148603120	2920	2920	2920	2920	398
303	20250408	153700	148603120	2920	2920	2920	2920	0
304	20250408	153600	148603120	2920	2920	2920	2920	0
305	20250408	153500	148603120	2920	2920	2920	2920	0
306	20250408	153400	148603120	2920	2920	2920	2920	0
307	20250408	153300	148603120	2920	2920	2920	2920	0
308	20250408	153200	148603120	2920	2920	2920	2920	0
309	20250408	153100	148603120	2920	2920	2920	2920	0
310	20250408	153000	148603120	2920	2920	2920	2920	398
311	20250408	152900	147440960	2920	2920	2920	2920	0
312	20250408	152800	147440960	2920	2920	2920	2920	0
313	20250408	152700	147440960	2920	2920	2920	2920	0
314	20250408	152600	147440960	2920	2920	2920	2920	0
315	20250408	152500	147440960	2920	2920	2920	2920	0
316	20250408	152400	147440960	2920	2920	2920	2920	0
317	20250408	152300	147440960	2920	2920	2920	2920	0
318	20250408	152200	147440960	2920	2920	2920	2920	0
319	20250408	152100	147440960	2920	2920	2920	2920	0
320	20250408	152000	147440960	2920	2920	2920	2920	0
321	20250408	151900	147440960	2920	2920	2920	2920	0
322	20250408	151800	147440960	2920	2920	2920	2920	0
323	20250408	151700	147440960	2920	2920	2920	2920	0
324	20250408	151600	147440960	2920	2920	2920	2920	0
325	20250408	151500	147440960	2920	2920	2920	2920	0
326	20250408	151400	147440960	2920	2920	2920	2920	0
327	20250408	151300	147440960	2920	2920	2920	2920	0
328	20250408	151200	147440960	2920	2920	2920	2920	50
329	20250408	151100	147294960	2920	2920	2920	2920	9
330	20250408	151000	147268680	2920	2920	2920	2920	0
331	20250408	150900	147268680	2920	2920	2920	2920	100
332	20250408	150800	146976680	2920	2910	2920	2910	373
333	20250408	150700	145887810	2910	2900	2910	2885	375
334	20250408	150600	144804010	2925	2925	2925	2925	0
335	20250408	150500	144804010	2925	2925	2925	2925	0
336	20250408	150400	144804010	2925	2925	2925	2925	0
337	20250408	150300	144804010	2925	2925	2925	2925	0
338	20250408	150200	144804010	2925	2925	2925	2925	0
339	20250408	150100	144804010	2925	2925	2925	2925	0
340	20250408	150000	144804010	2925	2925	2925	2925	0
341	20250408	145900	144804010	2925	2925	2925	2925	0
342	20250408	145800	144804010	2925	2925	2925	2925	0
343	20250408	145700	144804010	2925	2925	2925	2925	0
344	20250408	145600	144804010	2925	2925	2925	2925	0
345	20250408	145500	144804010	2925	2925	2925	2925	0
346	20250408	145400	144804010	2925	2925	2925	2925	0
347	20250408	145300	144804010	2925	2925	2925	2925	0
348	20250408	145200	144804010	2925	2925	2925	2925	0
349	20250408	145100	144804010	2925	2925	2925	2925	0
350	20250408	145000	144804010	2925	2925	2925	2925	0
351	20250408	144900	144804010	2925	2925	2925	2925	50
352	20250408	144800	144657760	2900	2900	2900	2900	0
353	20250408	144700	144657760	2900	2900	2900	2900	2
354	20250408	144600	144651960	2925	2925	2925	2925	0
355	20250408	144500	144651960	2925	2925	2925	2925	0
356	20250408	144400	144651960	2925	2925	2925	2925	0
357	20250408	144300	144651960	2925	2925	2925	2925	0
358	20250408	144200	144651960	2925	2925	2925	2925	5
359	20250408	144100	144637335	2925	2920	2925	2920	100
360	20250408	144000	144345135	2900	2905	2905	2900	200
361	20250408	143900	143765030	2925	2925	2925	2925	0
362	20250408	143800	143765030	2925	2925	2925	2925	0
363	20250408	143700	143765030	2925	2925	2925	2925	0
364	20250408	143600	143765030	2925	2925	2925	2925	0
365	20250408	143500	143765030	2925	2925	2925	2925	0
366	20250408	143400	143765030	2925	2925	2925	2925	2
367	20250408	143300	143759180	2905	2905	2905	2905	0
368	20250408	143200	143759180	2905	2905	2905	2905	0
369	20250408	143100	143759180	2905	2905	2905	2905	200
370	20250408	143000	143178180	2925	2925	2925	2925	0
371	20250408	142900	143178180	2925	2925	2925	2925	0
372	20250408	142800	143178180	2925	2925	2925	2925	0
373	20250408	142700	143178180	2925	2925	2925	2925	0
374	20250408	142600	143178180	2925	2925	2925	2925	0
375	20250408	142500	143178180	2925	2925	2925	2925	0
376	20250408	142400	143178180	2925	2925	2925	2925	0
377	20250408	142300	143178180	2925	2925	2925	2925	0
378	20250408	142200	143178180	2925	2925	2925	2925	0
379	20250408	142100	143178180	2925	2925	2925	2925	0
380	20250408	142000	143178180	2925	2925	2925	2925	2
381	20250408	141900	143172330	2905	2905	2905	2905	0
382	20250408	141800	143172330	2905	2905	2905	2905	0
383	20250408	141700	143172330	2905	2905	2905	2905	0
384	20250408	141600	143172330	2905	2905	2905	2905	0
385	20250408	141500	143172330	2905	2905	2905	2905	0
386	20250408	141400	143172330	2905	2905	2905	2905	0
387	20250408	141300	143172330	2905	2905	2905	2905	0
388	20250408	141200	143172330	2905	2905	2905	2905	0
389	20250408	141100	143172330	2905	2905	2905	2905	0
390	20250408	141000	143172330	2905	2905	2905	2905	3
391	20250408	140900	143163615	2925	2925	2925	2925	0
392	20250408	140800	143163615	2925	2925	2925	2925	0
393	20250408	140700	143163615	2925	2925	2925	2925	0
394	20250408	140600	143163615	2925	2925	2925	2925	0
395	20250408	140500	143163615	2925	2925	2925	2925	0
396	20250408	140400	143163615	2925	2925	2925	2925	0
397	20250408	140300	143163615	2925	2925	2925	2925	0
398	20250408	140200	143163615	2925	2925	2925	2925	0
399	20250408	140100	143163615	2925	2925	2925	2925	0
400	20250408	140000	143163615	2925	2925	2925	2925	0
401	20250408	135900	143163615	2925	2925	2925	2925	0
402	20250408	135800	143163615	2925	2925	2925	2925	0
403	20250408	135700	143163615	2925	2925	2925	2925	0
404	20250408	135600	143163615	2925	2925	2925	2925	0
405	20250408	135500	143163615	2925	2925	2925	2925	0
406	20250408	135400	143163615	2925	2925	2925	2925	0
407	20250408	135300	143163615	2925	2925	2925	2925	0
408	20250408	135200	143163615	2925	2925	2925	2925	0
409	20250408	135100	143163615	2925	2925	2925	2925	0
410	20250408	135000	143163615	2925	2925	2925	2925	500
411	20250408	134900	141701115	2930	2930	2930	2930	0
412	20250408	134800	141701115	2930	2930	2930	2930	0
413	20250408	134700	141701115	2930	2930	2930	2930	1080
414	20250408	134600	138536715	2930	2930	2930	2930	0
415	20250408	134500	138536715	2930	2930	2930	2930	0
416	20250408	134400	138536715	2930	2920	2930	2920	42
417	20250408	134300	138413870	2900	2900	2900	2900	0
418	20250408	134200	138413870	2900	2900	2900	2900	3
419	20250408	134100	138405170	2925	2925	2925	2925	0
420	20250408	134000	138405170	2925	2925	2925	2925	0
421	20250408	133900	138405170	2925	2925	2925	2925	0
422	20250408	133800	138405170	2925	2925	2925	2925	0
423	20250408	133700	138405170	2925	2925	2925	2925	0
424	20250408	133600	138405170	2925	2925	2925	2925	0
425	20250408	133500	138405170	2925	2925	2925	2925	0
426	20250408	133400	138405170	2925	2905	2925	2905	52
427	20250408	133300	138254070	2905	2905	2930	2905	150
428	20250408	133200	137817255	2930	2905	2930	2905	110
429	20250408	133100	137497020	2930	2930	2930	2930	0
430	20250408	133000	137497020	2930	2930	2930	2930	0
431	20250408	132900	137497020	2930	2925	2930	2925	50
432	20250408	132800	137350570	2905	2930	2930	2905	18
433	20250408	132700	137298080	2930	2930	2930	2930	6
434	20250408	132600	137280500	2935	2935	2935	2935	0
435	20250408	132500	137280500	2935	2930	2935	2930	2050
436	20250408	132400	131273765	2930	2930	2930	2930	1
437	20250408	132300	131270835	2930	2930	2930	2930	0
438	20250408	132200	131270835	2930	2915	2930	2915	1817
439	20250408	132100	125952420	2920	2895	2920	2890	253
440	20250408	132000	125218325	2900	2900	2900	2900	121
441	20250408	131900	124867425	2910	2910	2910	2910	94
442	20250408	131800	124593885	2910	2920	2920	2910	136
443	20250408	131700	124197975	2920	2920	2920	2920	0
444	20250408	131600	124197975	2920	2920	2920	2920	0
445	20250408	131500	124197975	2920	2920	2920	2920	2
446	20250408	131400	124192135	2895	2895	2895	2895	0
447	20250408	131300	124192135	2895	2900	2900	2895	100
448	20250408	131200	123902570	2920	2920	2920	2920	0
449	20250408	131100	123902570	2920	2920	2920	2920	0
450	20250408	131000	123902570	2920	2920	2920	2920	0
451	20250408	130900	123902570	2920	2920	2920	2920	0
452	20250408	130800	123902570	2920	2920	2920	2920	0
453	20250408	130700	123902570	2920	2920	2920	2920	0
454	20250408	130600	123902570	2920	2920	2920	2920	0
455	20250408	130500	123902570	2920	2920	2920	2920	0
456	20250408	130400	123902570	2920	2920	2920	2920	0
457	20250408	130300	123902570	2920	2920	2920	2920	0
458	20250408	130200	123902570	2920	2920	2920	2920	2
459	20250408	130100	123896730	2900	2905	2920	2900	347
460	20250408	130000	122889220	2905	2905	2905	2905	0
461	20250408	125900	122889220	2905	2905	2905	2905	0
462	20250408	125800	122889220	2905	2900	2905	2900	219
463	20250408	125700	122253870	2905	2905	2905	2905	0
464	20250408	125600	122253870	2905	2905	2905	2905	0
465	20250408	125500	122253870	2905	2905	2905	2905	0
466	20250408	125400	122253870	2905	2910	2910	2905	700
467	20250408	125300	120218620	2905	2905	2905	2905	0
468	20250408	125200	120218620	2905	2905	2905	2905	0
469	20250408	125100	120218620	2905	2905	2905	2905	0
470	20250408	125000	120218620	2905	2905	2905	2905	0
471	20250408	124900	120218620	2905	2905	2905	2905	0
472	20250408	124800	120218620	2905	2905	2905	2905	0
473	20250408	124700	120218620	2905	2905	2905	2905	0
474	20250408	124600	120218620	2905	2905	2905	2905	0
475	20250408	124500	120218620	2905	2905	2905	2905	0
476	20250408	124400	120218620	2905	2905	2905	2905	0
477	20250408	124300	120218620	2905	2905	2905	2905	0
478	20250408	124200	120218620	2905	2905	2905	2905	0
479	20250408	124100	120218620	2905	2905	2905	2905	1
480	20250408	124000	120215715	2925	2925	2925	2925	0
481	20250408	123900	120215715	2925	2925	2925	2925	0
482	20250408	123800	120215715	2925	2925	2925	2925	0
483	20250408	123700	120215715	2925	2925	2925	2925	0
484	20250408	123600	120215715	2925	2925	2925	2925	0
485	20250408	123500	120215715	2925	2925	2925	2925	2
486	20250408	123400	120209865	2925	2925	2925	2925	0
487	20250408	123300	120209865	2925	2925	2925	2925	100
488	20250408	123200	119917365	2925	2925	2925	2925	297
489	20250408	123100	119048640	2925	2925	2925	2925	0
490	20250408	123000	119048640	2925	2925	2925	2925	0
491	20250408	122900	119048640	2925	2925	2925	2925	0
492	20250408	122800	119048640	2925	2925	2925	2925	0
493	20250408	122700	119048640	2925	2925	2925	2925	0
494	20250408	122600	119048640	2925	2925	2925	2925	0
495	20250408	122500	119048640	2925	2925	2925	2925	0
496	20250408	122400	119048640	2925	2925	2925	2925	0
497	20250408	122300	119048640	2925	2925	2925	2925	0
498	20250408	122200	119048640	2925	2925	2925	2925	0
499	20250408	122100	119048640	2925	2925	2925	2925	0
500	20250408	122000	119048640	2925	2925	2925	2925	0
501	20250408	121900	119048640	2925	2925	2925	2925	50
502	20250408	121800	118902390	2910	2910	2910	2910	0
503	20250408	121700	118902390	2910	2910	2910	2910	0
504	20250408	121600	118902390	2910	2910	2910	2910	0
505	20250408	121500	118902390	2910	2910	2910	2910	0
506	20250408	121400	118902390	2910	2910	2910	2910	0
507	20250408	121300	118902390	2910	2910	2910	2910	0
508	20250408	121200	118902390	2910	2910	2910	2910	0
509	20250408	121100	118902390	2910	2910	2910	2910	48
510	20250408	121000	118762710	2910	2910	2910	2910	0
511	20250408	120900	118762710	2910	2910	2910	2910	2
512	20250408	120800	118756890	2930	2930	2930	2930	0
513	20250408	120700	118756890	2930	2930	2930	2930	0
514	20250408	120600	118756890	2930	2930	2930	2930	0
515	20250408	120500	118756890	2930	2910	2930	2910	897
516	20250408	120400	116146075	2930	2930	2930	2930	0
517	20250408	120300	116146075	2930	2930	2930	2930	0
518	20250408	120200	116146075	2930	2930	2930	2930	0
519	20250408	120100	116146075	2930	2930	2930	2930	0
520	20250408	120000	116146075	2930	2930	2930	2930	0
521	20250408	115900	116146075	2930	2920	2930	2920	78
522	20250408	115800	115917975	2920	2920	2920	2920	63
523	20250408	115700	115734015	2930	2930	2930	2930	0
524	20250408	115600	115734015	2930	2930	2930	2930	0
525	20250408	115500	115734015	2930	2930	2930	2930	0
526	20250408	115400	115734015	2930	2930	2930	2930	0
527	20250408	115300	115734015	2930	2930	2930	2930	0
528	20250408	115200	115734015	2930	2930	2930	2930	0
529	20250408	115100	115734015	2930	2930	2930	2930	0
530	20250408	115000	115734015	2930	2930	2930	2930	0
531	20250408	114900	115734015	2930	2930	2930	2930	0
532	20250408	114800	115734015	2930	2930	2930	2930	0
533	20250408	114700	115734015	2930	2930	2930	2930	0
534	20250408	114600	115734015	2930	2930	2930	2930	0
535	20250408	114500	115734015	2930	2930	2930	2930	0
536	20250408	114400	115734015	2930	2930	2930	2930	0
537	20250408	114300	115734015	2930	2930	2930	2930	0
538	20250408	114200	115734015	2930	2930	2930	2930	0
539	20250408	114100	115734015	2930	2930	2930	2930	1
540	20250408	114000	115731085	2920	2920	2920	2920	0
541	20250408	113900	115731085	2920	2920	2920	2920	0
542	20250408	113800	115731085	2920	2920	2920	2920	0
543	20250408	113700	115731085	2920	2920	2920	2920	40
544	20250408	113600	115614285	2920	2920	2920	2920	0
545	20250408	113500	115614285	2920	2920	2920	2920	0
546	20250408	113400	115614285	2920	2920	2920	2920	1
547	20250408	113300	115611365	2930	2930	2930	2930	100
548	20250408	113200	115318365	2930	2930	2930	2930	0
549	20250408	113100	115318365	2930	2930	2930	2930	0
550	20250408	113000	115318365	2930	2930	2930	2930	0
551	20250408	112900	115318365	2930	2930	2930	2930	0
552	20250408	112800	115318365	2930	2930	2930	2930	0
553	20250408	112700	115318365	2930	2930	2930	2930	0
554	20250408	112600	115318365	2930	2930	2930	2930	0
555	20250408	112500	115318365	2930	2930	2930	2930	11
556	20250408	112400	115286135	2930	2930	2930	2930	284
557	20250408	112300	114454015	2930	2930	2930	2930	0
558	20250408	112200	114454015	2930	2930	2930	2930	0
559	20250408	112100	114454015	2930	2930	2930	2930	0
560	20250408	112000	114454015	2930	2930	2930	2930	0
561	20250408	111900	114454015	2930	2930	2930	2930	0
562	20250408	111800	114454015	2930	2930	2930	2930	0
563	20250408	111700	114454015	2930	2925	2930	2925	16
564	20250408	111600	114407160	2910	2910	2910	2910	3
565	20250408	111500	114398430	2915	2915	2915	2915	0
566	20250408	111400	114398430	2915	2915	2915	2915	43
567	20250408	111300	114273085	2915	2915	2915	2915	0
568	20250408	111200	114273085	2915	2915	2915	2915	0
569	20250408	111100	114273085	2915	2915	2915	2915	12
570	20250408	111000	114238105	2930	2930	2930	2930	16
571	20250408	110900	114191225	2935	2935	2935	2935	0
572	20250408	110800	114191225	2935	2935	2935	2935	0
573	20250408	110700	114191225	2935	2935	2935	2935	2
574	20250408	110600	114185355	2935	2935	2935	2935	0
575	20250408	110500	114185355	2935	2935	2935	2935	1
576	20250408	110400	114182420	2930	2930	2930	2930	34
577	20250408	110300	114082800	2935	2935	2935	2935	0
578	20250408	110200	114082800	2935	2930	2935	2930	3
579	20250408	110100	114074000	2915	2915	2915	2915	0
580	20250408	110000	114074000	2915	2915	2915	2915	0
581	20250408	105900	114074000	2915	2915	2915	2915	0
582	20250408	105800	114074000	2915	2915	2915	2915	200
583	20250408	105700	113491000	2935	2935	2935	2935	0
584	20250408	105600	113491000	2935	2935	2935	2935	0
585	20250408	105500	113491000	2935	2935	2935	2935	0
586	20250408	105400	113491000	2935	2935	2935	2935	0
587	20250408	105300	113491000	2935	2915	2935	2915	79
588	20250408	105200	113259935	2935	2935	2935	2915	106
589	20250408	105100	112949545	2915	2915	2915	2915	18
590	20250408	105000	112897075	2935	2935	2935	2935	150
591	20250408	104900	112456825	2935	2935	2935	2935	700
592	20250408	104800	110402325	2940	2940	2940	2940	0
593	20250408	104700	110402325	2940	2940	2940	2940	0
594	20250408	104600	110402325	2940	2925	2940	2925	151
595	20250408	104500	109959915	2940	2920	2940	2920	100
596	20250408	104400	109666955	2905	2905	2905	2905	197
597	20250408	104300	109094670	2910	2910	2910	2910	2
598	20250408	104200	109088850	2910	2910	2910	2910	0
599	20250408	104100	109088850	2910	2910	2910	2910	33
600	20250408	104000	108992820	2915	2915	2915	2915	310
601	20250408	103900	108089170	2915	2915	2915	2915	0
602	20250408	103800	108089170	2915	2915	2915	2915	65
603	20250408	103700	107899695	2915	2915	2915	2915	2
604	20250408	103600	107893865	2940	2940	2940	2940	0
605	20250408	103500	107893865	2940	2940	2940	2940	0
606	20250408	103400	107893865	2940	2940	2940	2940	0
607	20250408	103300	107893865	2940	2940	2940	2940	0
608	20250408	103200	107893865	2940	2940	2940	2940	0
609	20250408	103100	107893865	2940	2940	2940	2940	0
610	20250408	103000	107893865	2940	2940	2940	2940	0
611	20250408	102900	107893865	2940	2940	2940	2940	0
612	20250408	102800	107893865	2940	2940	2940	2940	300
613	20250408	102700	107011865	2940	2925	2940	2925	3030
614	20250408	102600	98114675	2925	2925	2925	2925	0
615	20250408	102500	98114675	2925	2925	2925	2925	2
616	20250408	102400	98108825	2925	2925	2925	2925	450
617	20250408	102300	96792575	2925	2925	2925	2925	7
618	20250408	102200	96772100	2925	2925	2925	2925	0
619	20250408	102100	96772100	2925	2925	2925	2925	0
620	20250408	102000	96772100	2925	2925	2925	2925	0
621	20250408	101900	96772100	2925	2925	2925	2925	100
622	20250408	101800	96479600	2925	2925	2925	2925	0
623	20250408	101700	96479600	2925	2925	2925	2925	320
624	20250408	101600	95543600	2925	2925	2925	2925	0
625	20250408	101500	95543600	2925	2925	2925	2925	0
626	20250408	101400	95543600	2925	2920	2925	2920	10373
627	20250408	101300	65252935	2925	2920	2925	2920	296
628	20250408	101200	64388430	2920	2900	2920	2900	3
629	20250408	101100	64379710	2925	2925	2925	2925	0
630	20250408	101000	64379710	2925	2925	2925	2925	0
631	20250408	100900	64379710	2925	2925	2925	2925	0
632	20250408	100800	64379710	2925	2925	2925	2925	0
633	20250408	100700	64379710	2925	2925	2925	2925	139
634	20250408	100600	63973135	2925	2910	2925	2910	102
635	20250408	100500	63676285	2930	2930	2930	2930	0
636	20250408	100400	63676285	2930	2930	2930	2930	3
637	20250408	100300	63667495	2930	2930	2930	2930	0
638	20250408	100200	63667495	2930	2930	2930	2930	0
639	20250408	100100	63667495	2930	2925	2930	2925	22
640	20250408	100000	63603130	2905	2905	2905	2905	350
641	20250408	095900	62586380	2905	2905	2905	2905	0
642	20250408	095800	62586380	2905	2930	2930	2905	57
643	20250408	095700	62420345	2930	2915	2930	2915	135
644	20250408	095600	62026620	2905	2905	2905	2905	0
645	20250408	095500	62026620	2905	2905	2905	2905	0
646	20250408	095400	62026620	2905	2905	2905	2905	0
647	20250408	095300	62026620	2905	2905	2930	2905	331
648	20250408	095200	61061810	2875	2905	2910	2810	3788
649	20250408	095100	50168780	2930	2925	2930	2925	50
650	20250408	095000	50022295	2900	2925	2925	2900	34
651	20250408	094900	49923095	2900	2905	2905	2900	40
652	20250408	094800	49806930	2905	2905	2905	2905	100
653	20250408	094700	49516430	2900	2915	2915	2900	56
654	20250408	094600	49353850	2915	2915	2915	2915	3
655	20250408	094500	49345105	2930	2930	2930	2930	0
656	20250408	094400	49345105	2930	2930	2930	2930	1
657	20250408	094300	49342175	2930	2930	2930	2930	0
658	20250408	094200	49342175	2930	2930	2930	2930	50
659	20250408	094100	49195675	2925	2925	2925	2925	0
660	20250408	094000	49195675	2925	2925	2925	2925	0
661	20250408	093900	49195675	2925	2915	2925	2915	324
662	20250408	093800	48248075	2935	2935	2935	2935	0
663	20250408	093700	48248075	2935	2935	2935	2935	0
664	20250408	093600	48248075	2935	2935	2935	2935	0
665	20250408	093500	48248075	2935	2935	2940	2935	31
666	20250408	093400	48157060	2915	2915	2915	2915	1
667	20250408	093300	48154145	2940	2940	2940	2940	0
668	20250408	093200	48154145	2940	2940	2940	2940	100
669	20250408	093100	47860145	2940	2935	2940	2935	507
670	20250408	093000	46369710	2915	2935	2940	2915	682
671	20250408	092900	44374680	2935	2935	2935	2935	347
672	20250408	092800	43356235	2935	2930	2935	2930	703
673	20250408	092700	41296240	2930	2930	2930	2930	524
674	20250408	092600	39760920	2930	2920	2930	2920	384
675	20250408	092500	38637815	2920	2900	2920	2900	101
676	20250408	092400	38342915	2920	2920	2920	2920	0
677	20250408	092300	38342915	2920	2920	2920	2920	100
678	20250408	092200	38050915	2920	2920	2920	2900	614
679	20250408	092100	36258075	2900	2910	2910	2900	525
680	20250408	092000	34732445	2930	2930	2930	2930	4
681	20250408	091900	34720725	2930	2910	2930	2910	135
682	20250408	091800	34327675	2930	2930	2930	2930	150
683	20250408	091700	33888175	2930	2935	2935	2930	708
684	20250408	091600	31811715	2935	2930	2935	2930	30
685	20250408	091500	31723800	2905	2930	2935	2905	961
686	20250408	091400	28916355	2930	2925	2930	2925	785
687	20250408	091300	26618330	2925	2925	2925	2925	0
688	20250408	091200	26618330	2925	2925	2925	2925	200
689	20250408	091100	26033330	2930	2930	2930	2930	0
690	20250408	091000	26033330	2930	2930	2930	2930	0
691	20250408	090900	26033330	2930	2915	2930	2915	1035
692	20250408	090800	23015545	2920	2920	2920	2920	0
693	20250408	090700	23015545	2920	2895	2920	2890	893
694	20250408	090600	20412885	2900	2905	2920	2900	1373
695	20250408	090500	16430205	2905	2905	2905	2905	0
696	20250408	090400	16430205	2905	2905	2905	2890	343
697	20250408	090300	15434540	2905	2935	2935	2905	37
698	20250408	090200	15326955	2935	2930	2935	2925	61
699	20250408	090100	15148220	2930	2910	2940	2905	742
700	20250408	090000	12978300	2890	2890	2905	2885	4496