KissMeData/143210/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200600	12950186	1672	1672	1672	1672	161
3	20250408	200500	12950186	1672	1672	1672	1672	0
4	20250408	200400	12950186	1672	1672	1672	1672	0
5	20250408	200300	12950186	1672	1672	1672	1672	0
6	20250408	200200	12950186	1672	1672	1672	1672	0
7	20250408	200100	12950186	1672	1672	1672	1672	0
8	20250408	200000	12950186	1672	1672	1672	1672	0
9	20250408	195900	12950186	1672	1672	1672	1672	0
10	20250408	195800	12950186	1672	1672	1672	1672	0
11	20250408	195700	12950186	1672	1672	1672	1672	0
12	20250408	195600	12950186	1672	1672	1672	1672	0
13	20250408	195500	12950186	1672	1672	1672	1672	0
14	20250408	195400	12950186	1672	1672	1672	1672	0
15	20250408	195300	12950186	1672	1672	1672	1672	0
16	20250408	195200	12950186	1672	1672	1672	1672	0
17	20250408	195100	12950186	1672	1672	1672	1672	0
18	20250408	195000	12950186	1672	1672	1672	1672	0
19	20250408	194900	12950186	1672	1672	1672	1672	0
20	20250408	194800	12950186	1672	1672	1672	1672	0
21	20250408	194700	12950186	1672	1672	1672	1672	0
22	20250408	194600	12950186	1672	1672	1672	1672	0
23	20250408	194500	12950186	1672	1672	1672	1672	0
24	20250408	194400	12950186	1672	1672	1672	1672	0
25	20250408	194300	12950186	1672	1672	1672	1672	0
26	20250408	194200	12950186	1672	1672	1672	1672	0
27	20250408	194100	12950186	1672	1672	1672	1672	0
28	20250408	194000	12950186	1672	1672	1672	1672	0
29	20250408	193900	12950186	1672	1672	1672	1672	0
30	20250408	193800	12950186	1672	1672	1672	1672	0
31	20250408	193700	12950186	1672	1672	1672	1672	0
32	20250408	193600	12950186	1672	1672	1672	1672	161
33	20250408	193500	12950186	1672	1672	1672	1672	0
34	20250408	193400	12950186	1672	1672	1672	1672	0
35	20250408	193300	12950186	1672	1672	1672	1672	0
36	20250408	193200	12950186	1672	1672	1672	1672	0
37	20250408	193100	12950186	1672	1672	1672	1672	0
38	20250408	193000	12950186	1672	1672	1672	1672	0
39	20250408	192900	12950186	1672	1672	1672	1672	0
40	20250408	192800	12950186	1672	1672	1672	1672	0
41	20250408	192700	12950186	1672	1672	1672	1672	0
42	20250408	192600	12950186	1672	1672	1672	1672	0
43	20250408	192500	12950186	1672	1672	1672	1672	0
44	20250408	192400	12950186	1672	1672	1672	1672	0
45	20250408	192300	12950186	1672	1672	1672	1672	0
46	20250408	192200	12950186	1672	1672	1672	1672	0
47	20250408	192100	12950186	1672	1672	1672	1672	0
48	20250408	192000	12950186	1672	1672	1672	1672	0
49	20250408	191900	12950186	1672	1672	1672	1672	0
50	20250408	191800	12950186	1672	1672	1672	1672	0
51	20250408	191700	12950186	1672	1672	1672	1672	0
52	20250408	191600	12950186	1672	1672	1672	1672	0
53	20250408	191500	12950186	1672	1672	1672	1672	0
54	20250408	191400	12950186	1672	1672	1672	1672	0
55	20250408	191300	12950186	1672	1672	1672	1672	0
56	20250408	191200	12950186	1672	1672	1672	1672	0
57	20250408	191100	12950186	1672	1672	1672	1672	0
58	20250408	191000	12950186	1672	1672	1672	1672	0
59	20250408	190900	12950186	1672	1672	1672	1672	0
60	20250408	190800	12950186	1672	1672	1672	1672	0
61	20250408	190700	12950186	1672	1672	1672	1672	0
62	20250408	190600	12950186	1672	1672	1672	1672	161
63	20250408	190500	12950186	1672	1672	1672	1672	0
64	20250408	190400	12950186	1672	1672	1672	1672	0
65	20250408	190300	12950186	1672	1672	1672	1672	0
66	20250408	190200	12950186	1672	1672	1672	1672	0
67	20250408	190100	12950186	1672	1672	1672	1672	0
68	20250408	190000	12950186	1672	1672	1672	1672	0
69	20250408	185900	12950186	1672	1672	1672	1672	0
70	20250408	185800	12950186	1672	1672	1672	1672	0
71	20250408	185700	12950186	1672	1672	1672	1672	0
72	20250408	185600	12950186	1672	1672	1672	1672	0
73	20250408	185500	12950186	1672	1672	1672	1672	0
74	20250408	185400	12950186	1672	1672	1672	1672	0
75	20250408	185300	12950186	1672	1672	1672	1672	0
76	20250408	185200	12950186	1672	1672	1672	1672	0
77	20250408	185100	12950186	1672	1672	1672	1672	0
78	20250408	185000	12950186	1672	1672	1672	1672	0
79	20250408	184900	12950186	1672	1672	1672	1672	0
80	20250408	184800	12950186	1672	1672	1672	1672	0
81	20250408	184700	12950186	1672	1672	1672	1672	0
82	20250408	184600	12950186	1672	1672	1672	1672	0
83	20250408	184500	12950186	1672	1672	1672	1672	0
84	20250408	184400	12950186	1672	1672	1672	1672	0
85	20250408	184300	12950186	1672	1672	1672	1672	0
86	20250408	184200	12950186	1672	1672	1672	1672	0
87	20250408	184100	12950186	1672	1672	1672	1672	0
88	20250408	184000	12950186	1672	1672	1672	1672	0
89	20250408	183900	12950186	1672	1672	1672	1672	0
90	20250408	183800	12950186	1672	1672	1672	1672	0
91	20250408	183700	12950186	1672	1672	1672	1672	0
92	20250408	183600	12950186	1672	1672	1672	1672	161
93	20250408	183500	12950186	1672	1672	1672	1672	0
94	20250408	183400	12950186	1672	1672	1672	1672	0
95	20250408	183300	12950186	1672	1672	1672	1672	0
96	20250408	183200	12950186	1672	1672	1672	1672	0
97	20250408	183100	12950186	1672	1672	1672	1672	0
98	20250408	183000	12950186	1672	1672	1672	1672	0
99	20250408	182900	12950186	1672	1672	1672	1672	0
100	20250408	182800	12950186	1672	1672	1672	1672	0
101	20250408	182700	12950186	1672	1672	1672	1672	0
102	20250408	182600	12950186	1672	1672	1672	1672	0
103	20250408	182500	12950186	1672	1672	1672	1672	0
104	20250408	182400	12950186	1672	1672	1672	1672	0
105	20250408	182300	12950186	1672	1672	1672	1672	0
106	20250408	182200	12950186	1672	1672	1672	1672	0
107	20250408	182100	12950186	1672	1672	1672	1672	0
108	20250408	182000	12950186	1672	1672	1672	1672	0
109	20250408	181900	12950186	1672	1672	1672	1672	0
110	20250408	181800	12950186	1672	1672	1672	1672	0
111	20250408	181700	12950186	1672	1672	1672	1672	0
112	20250408	181600	12950186	1672	1672	1672	1672	0
113	20250408	181500	12950186	1672	1672	1672	1672	0
114	20250408	181400	12950186	1672	1672	1672	1672	0
115	20250408	181300	12950186	1672	1672	1672	1672	0
116	20250408	181200	12950186	1672	1672	1672	1672	0
117	20250408	181100	12950186	1672	1672	1672	1672	0
118	20250408	181000	12950186	1672	1672	1672	1672	0
119	20250408	180900	12950186	1672	1672	1672	1672	0
120	20250408	180800	12950186	1672	1672	1672	1672	0
121	20250408	180700	12950186	1672	1672	1672	1672	0
122	20250408	180600	12950186	1672	1672	1672	1672	161
123	20250408	180500	12950186	1672	1672	1672	1672	0
124	20250408	180400	12950186	1672	1672	1672	1672	0
125	20250408	180300	12950186	1672	1672	1672	1672	0
126	20250408	180200	12950186	1672	1672	1672	1672	0
127	20250408	180100	12950186	1672	1672	1672	1672	0
128	20250408	180000	12950186	1672	1672	1672	1672	0
129	20250408	175900	12950186	1672	1672	1672	1672	0
130	20250408	175800	12950186	1672	1672	1672	1672	0
131	20250408	175700	12950186	1672	1672	1672	1672	0
132	20250408	175600	12950186	1672	1672	1672	1672	0
133	20250408	175500	12950186	1672	1672	1672	1672	0
134	20250408	175400	12950186	1672	1672	1672	1672	0
135	20250408	175300	12950186	1672	1672	1672	1672	0
136	20250408	175200	12950186	1672	1672	1672	1672	0
137	20250408	175100	12950186	1672	1672	1672	1672	0
138	20250408	175000	12950186	1672	1672	1672	1672	0
139	20250408	174900	12950186	1672	1672	1672	1672	0
140	20250408	174800	12950186	1672	1672	1672	1672	0
141	20250408	174700	12950186	1672	1672	1672	1672	0
142	20250408	174600	12950186	1672	1672	1672	1672	0
143	20250408	174500	12950186	1672	1672	1672	1672	0
144	20250408	174400	12950186	1672	1672	1672	1672	0
145	20250408	174300	12950186	1672	1672	1672	1672	0
146	20250408	174200	12950186	1672	1672	1672	1672	0
147	20250408	174100	12950186	1672	1672	1672	1672	0
148	20250408	174000	12950186	1672	1672	1672	1672	0
149	20250408	173900	12950186	1672	1672	1672	1672	0
150	20250408	173800	12950186	1672	1672	1672	1672	0
151	20250408	173700	12950186	1672	1672	1672	1672	0
152	20250408	173600	12950186	1672	1672	1672	1672	161
153	20250408	173500	12950186	1672	1672	1672	1672	0
154	20250408	173400	12950186	1672	1672	1672	1672	0
155	20250408	173300	12950186	1672	1672	1672	1672	0
156	20250408	173200	12950186	1672	1672	1672	1672	0
157	20250408	173100	12950186	1672	1672	1672	1672	0
158	20250408	173000	12950186	1672	1672	1672	1672	0
159	20250408	172900	12950186	1672	1672	1672	1672	0
160	20250408	172800	12950186	1672	1672	1672	1672	0
161	20250408	172700	12950186	1672	1672	1672	1672	0
162	20250408	172600	12950186	1672	1672	1672	1672	0
163	20250408	172500	12950186	1672	1672	1672	1672	0
164	20250408	172400	12950186	1672	1672	1672	1672	0
165	20250408	172300	12950186	1672	1672	1672	1672	0
166	20250408	172200	12950186	1672	1672	1672	1672	0
167	20250408	172100	12950186	1672	1672	1672	1672	0
168	20250408	172000	12950186	1672	1672	1672	1672	0
169	20250408	171900	12950186	1672	1672	1672	1672	0
170	20250408	171800	12950186	1672	1672	1672	1672	0
171	20250408	171700	12950186	1672	1672	1672	1672	0
172	20250408	171600	12950186	1672	1672	1672	1672	0
173	20250408	171500	12950186	1672	1672	1672	1672	0
174	20250408	171400	12950186	1672	1672	1672	1672	0
175	20250408	171300	12950186	1672	1672	1672	1672	0
176	20250408	171200	12950186	1672	1672	1672	1672	0
177	20250408	171100	12950186	1672	1672	1672	1672	0
178	20250408	171000	12950186	1672	1672	1672	1672	0
179	20250408	170900	12950186	1672	1672	1672	1672	0
180	20250408	170800	12950186	1672	1672	1672	1672	0
181	20250408	170700	12950186	1672	1672	1672	1672	0
182	20250408	170600	12950186	1672	1672	1672	1672	161
183	20250408	170500	12950186	1672	1672	1672	1672	0
184	20250408	170400	12950186	1672	1672	1672	1672	0
185	20250408	170300	12950186	1672	1672	1672	1672	0
186	20250408	170200	12950186	1672	1672	1672	1672	0
187	20250408	170100	12950186	1672	1672	1672	1672	0
188	20250408	170000	12950186	1672	1672	1672	1672	0
189	20250408	165900	12950186	1672	1672	1672	1672	0
190	20250408	165800	12950186	1672	1672	1672	1672	0
191	20250408	165700	12950186	1672	1672	1672	1672	0
192	20250408	165600	12950186	1672	1672	1672	1672	0
193	20250408	165500	12950186	1672	1672	1672	1672	0
194	20250408	165400	12950186	1672	1672	1672	1672	0
195	20250408	165300	12950186	1672	1672	1672	1672	0
196	20250408	165200	12950186	1672	1672	1672	1672	0
197	20250408	165100	12950186	1672	1672	1672	1672	0
198	20250408	165000	12950186	1672	1672	1672	1672	0
199	20250408	164900	12950186	1672	1672	1672	1672	0
200	20250408	164800	12950186	1672	1672	1672	1672	0
201	20250408	164700	12950186	1672	1672	1672	1672	0
202	20250408	164600	12950186	1672	1672	1672	1672	0
203	20250408	164500	12950186	1672	1672	1672	1672	0
204	20250408	164400	12950186	1672	1672	1672	1672	0
205	20250408	164300	12950186	1672	1672	1672	1672	0
206	20250408	164200	12950186	1672	1672	1672	1672	0
207	20250408	164100	12950186	1672	1672	1672	1672	0
208	20250408	164000	12950186	1672	1672	1672	1672	0
209	20250408	163900	12950186	1672	1672	1672	1672	0
210	20250408	163800	12950186	1672	1672	1672	1672	0
211	20250408	163700	12950186	1672	1672	1672	1672	0
212	20250408	163600	12950186	1672	1672	1672	1672	161
213	20250408	163500	12950186	1672	1672	1672	1672	0
214	20250408	163400	12950186	1672	1672	1672	1672	0
215	20250408	163300	12950186	1672	1672	1672	1672	0
216	20250408	163200	12950186	1672	1672	1672	1672	0
217	20250408	163100	12950186	1672	1672	1672	1672	0
218	20250408	163000	12950186	1672	1672	1672	1672	0
219	20250408	162900	12950186	1672	1672	1672	1672	0
220	20250408	162800	12950186	1672	1672	1672	1672	0
221	20250408	162700	12950186	1672	1672	1672	1672	0
222	20250408	162600	12950186	1672	1672	1672	1672	0
223	20250408	162500	12950186	1672	1672	1672	1672	0
224	20250408	162400	12950186	1672	1672	1672	1672	0
225	20250408	162300	12950186	1672	1672	1672	1672	0
226	20250408	162200	12950186	1672	1672	1672	1672	0
227	20250408	162100	12950186	1672	1672	1672	1672	0
228	20250408	162000	12950186	1672	1672	1672	1672	0
229	20250408	161900	12950186	1672	1672	1672	1672	0
230	20250408	161800	12950186	1672	1672	1672	1672	0
231	20250408	161700	12950186	1672	1672	1672	1672	0
232	20250408	161600	12950186	1672	1672	1672	1672	0
233	20250408	161500	12950186	1672	1672	1672	1672	0
234	20250408	161400	12950186	1672	1672	1672	1672	0
235	20250408	161300	12950186	1672	1672	1672	1672	0
236	20250408	161200	12950186	1672	1672	1672	1672	0
237	20250408	161100	12950186	1672	1672	1672	1672	0
238	20250408	161000	12950186	1672	1672	1672	1672	0
239	20250408	160900	12950186	1672	1672	1672	1672	0
240	20250408	160800	12950186	1672	1672	1672	1672	0
241	20250408	160700	12950186	1672	1672	1672	1672	0
242	20250408	160600	12950186	1672	1672	1672	1672	161
243	20250408	160500	12950186	1672	1672	1672	1672	0
244	20250408	160400	12950186	1672	1672	1672	1672	0
245	20250408	160300	12950186	1672	1672	1672	1672	0
246	20250408	160200	12950186	1672	1672	1672	1672	0
247	20250408	160100	12950186	1672	1672	1672	1672	0
248	20250408	160000	12950186	1672	1672	1672	1672	0
249	20250408	155900	12950186	1672	1672	1672	1672	0
250	20250408	155800	12950186	1672	1672	1672	1672	0
251	20250408	155700	12950186	1672	1672	1672	1672	0
252	20250408	155600	12950186	1672	1672	1672	1672	0
253	20250408	155500	12950186	1672	1672	1672	1672	0
254	20250408	155400	12950186	1672	1672	1672	1672	0
255	20250408	155300	12950186	1672	1672	1672	1672	0
256	20250408	155200	12950186	1672	1672	1672	1672	0
257	20250408	155100	12950186	1672	1672	1672	1672	0
258	20250408	155000	12950186	1672	1672	1672	1672	0
259	20250408	154900	12950186	1672	1672	1672	1672	0
260	20250408	154800	12950186	1672	1672	1672	1672	0
261	20250408	154700	12950186	1672	1672	1672	1672	0
262	20250408	154600	12950186	1672	1672	1672	1672	0
263	20250408	154500	12950186	1672	1672	1672	1672	0
264	20250408	154400	12950186	1672	1672	1672	1672	0
265	20250408	154300	12950186	1672	1672	1672	1672	0
266	20250408	154200	12950186	1672	1672	1672	1672	0
267	20250408	154100	12950186	1672	1672	1672	1672	0
268	20250408	154000	12950186	1672	1672	1672	1672	0
269	20250408	153900	12950186	1672	1672	1672	1672	0
270	20250408	153800	12950186	1672	1672	1672	1672	0
271	20250408	153700	12950186	1672	1672	1672	1672	0
272	20250408	153600	12950186	1672	1672	1672	1672	161
273	20250408	153500	12950186	1672	1672	1672	1672	0
274	20250408	153400	12950186	1672	1672	1672	1672	0
275	20250408	153300	12950186	1672	1672	1672	1672	0
276	20250408	153200	12950186	1672	1672	1672	1672	0
277	20250408	153100	12950186	1672	1672	1672	1672	0
278	20250408	153000	12950186	1672	1672	1672	1672	161
279	20250408	152900	12680994	1680	1680	1680	1680	0
280	20250408	152800	12680994	1680	1680	1680	1680	0
281	20250408	152700	12680994	1680	1680	1680	1680	0
282	20250408	152600	12680994	1680	1680	1680	1680	0
283	20250408	152500	12680994	1680	1680	1680	1680	0
284	20250408	152400	12680994	1680	1680	1680	1680	0
285	20250408	152300	12680994	1680	1680	1680	1680	0
286	20250408	152200	12680994	1680	1680	1680	1680	0
287	20250408	152100	12680994	1680	1680	1680	1680	0
288	20250408	152000	12680994	1680	1680	1680	1680	0
289	20250408	151900	12680994	1680	1680	1680	1680	0
290	20250408	151800	12680994	1680	1680	1680	1680	0
291	20250408	151700	12680994	1680	1680	1680	1680	0
292	20250408	151600	12680994	1680	1680	1680	1680	0
293	20250408	151500	12680994	1680	1680	1680	1680	0
294	20250408	151400	12680994	1680	1680	1680	1680	0
295	20250408	151300	12680994	1680	1680	1680	1680	0
296	20250408	151200	12680994	1680	1680	1680	1680	0
297	20250408	151100	12680994	1680	1680	1680	1680	0
298	20250408	151000	12680994	1680	1680	1680	1680	2
299	20250408	150900	12677634	1680	1680	1680	1680	0
300	20250408	150800	12677634	1680	1680	1680	1680	0
301	20250408	150700	12677634	1680	1680	1680	1680	0
302	20250408	150600	12677634	1680	1680	1680	1680	0
303	20250408	150500	12677634	1680	1680	1680	1680	0
304	20250408	150400	12677634	1680	1680	1680	1680	0
305	20250408	150300	12677634	1680	1680	1680	1680	0
306	20250408	150200	12677634	1680	1680	1680	1680	0
307	20250408	150100	12677634	1680	1680	1680	1680	0
308	20250408	150000	12677634	1680	1680	1680	1680	0
309	20250408	145900	12677634	1680	1680	1680	1680	0
310	20250408	145800	12677634	1680	1680	1680	1680	0
311	20250408	145700	12677634	1680	1680	1680	1680	0
312	20250408	145600	12677634	1680	1680	1680	1680	0
313	20250408	145500	12677634	1680	1680	1680	1680	0
314	20250408	145400	12677634	1680	1680	1680	1680	0
315	20250408	145300	12677634	1680	1680	1680	1680	14
316	20250408	145200	12654114	1680	1680	1680	1680	0
317	20250408	145100	12654114	1680	1680	1680	1680	0
318	20250408	145000	12654114	1680	1680	1680	1680	0
319	20250408	144900	12654114	1680	1680	1680	1680	0
320	20250408	144800	12654114	1680	1680	1680	1680	0
321	20250408	144700	12654114	1680	1680	1680	1680	0
322	20250408	144600	12654114	1680	1680	1680	1680	0
323	20250408	144500	12654114	1680	1680	1680	1680	0
324	20250408	144400	12654114	1680	1680	1680	1680	0
325	20250408	144300	12654114	1680	1680	1680	1680	0
326	20250408	144200	12654114	1680	1680	1680	1680	0
327	20250408	144100	12654114	1680	1680	1680	1680	0
328	20250408	144000	12654114	1680	1680	1680	1680	0
329	20250408	143900	12654114	1680	1680	1680	1680	0
330	20250408	143800	12654114	1680	1680	1680	1680	0
331	20250408	143700	12654114	1680	1680	1680	1680	0
332	20250408	143600	12654114	1680	1680	1680	1680	1
333	20250408	143500	12652434	1680	1680	1680	1680	0
334	20250408	143400	12652434	1680	1680	1680	1680	0
335	20250408	143300	12652434	1680	1680	1680	1680	0
336	20250408	143200	12652434	1680	1680	1680	1680	0
337	20250408	143100	12652434	1680	1673	1680	1673	175
338	20250408	143000	12358481	1674	1674	1674	1674	0
339	20250408	142900	12358481	1674	1674	1674	1674	0
340	20250408	142800	12358481	1674	1674	1674	1674	0
341	20250408	142700	12358481	1674	1674	1674	1674	0
342	20250408	142600	12358481	1674	1674	1674	1674	0
343	20250408	142500	12358481	1674	1674	1674	1674	0
344	20250408	142400	12358481	1674	1674	1674	1674	0
345	20250408	142300	12358481	1674	1674	1674	1674	0
346	20250408	142200	12358481	1674	1674	1674	1674	1
347	20250408	142100	12356807	1680	1680	1680	1680	0
348	20250408	142000	12356807	1680	1680	1680	1680	0
349	20250408	141900	12356807	1680	1680	1680	1680	0
350	20250408	141800	12356807	1680	1680	1680	1680	0
351	20250408	141700	12356807	1680	1680	1680	1680	0
352	20250408	141600	12356807	1680	1680	1680	1680	0
353	20250408	141500	12356807	1680	1680	1680	1680	0
354	20250408	141400	12356807	1680	1680	1680	1680	0
355	20250408	141300	12356807	1680	1680	1680	1680	0
356	20250408	141200	12356807	1680	1680	1680	1680	0
357	20250408	141100	12356807	1680	1680	1680	1680	0
358	20250408	141000	12356807	1680	1680	1680	1680	0
359	20250408	140900	12356807	1680	1680	1680	1680	0
360	20250408	140800	12356807	1680	1680	1680	1680	0
361	20250408	140700	12356807	1680	1680	1680	1680	0
362	20250408	140600	12356807	1680	1680	1680	1680	0
363	20250408	140500	12356807	1680	1680	1680	1680	0
364	20250408	140400	12356807	1680	1680	1680	1680	0
365	20250408	140300	12356807	1680	1680	1680	1680	0
366	20250408	140200	12356807	1680	1680	1680	1680	0
367	20250408	140100	12356807	1680	1680	1680	1680	0
368	20250408	140000	12356807	1680	1680	1680	1680	0
369	20250408	135900	12356807	1680	1680	1680	1680	0
370	20250408	135800	12356807	1680	1680	1680	1680	0
371	20250408	135700	12356807	1680	1680	1680	1680	0
372	20250408	135600	12356807	1680	1680	1680	1680	0
373	20250408	135500	12356807	1680	1680	1680	1680	0
374	20250408	135400	12356807	1680	1680	1680	1680	0
375	20250408	135300	12356807	1680	1680	1680	1680	0
376	20250408	135200	12356807	1680	1680	1680	1680	0
377	20250408	135100	12356807	1680	1680	1680	1680	0
378	20250408	135000	12356807	1680	1680	1680	1680	50
379	20250408	134900	12272807	1680	1680	1680	1680	0
380	20250408	134800	12272807	1680	1680	1680	1680	0
381	20250408	134700	12272807	1680	1680	1680	1680	0
382	20250408	134600	12272807	1680	1680	1680	1680	0
383	20250408	134500	12272807	1680	1680	1680	1680	1
384	20250408	134400	12271127	1675	1675	1675	1675	0
385	20250408	134300	12271127	1675	1675	1675	1675	0
386	20250408	134200	12271127	1675	1675	1675	1675	0
387	20250408	134100	12271127	1675	1675	1675	1675	0
388	20250408	134000	12271127	1675	1675	1675	1675	0
389	20250408	133900	12271127	1675	1675	1675	1675	0
390	20250408	133800	12271127	1675	1675	1675	1675	0
391	20250408	133700	12271127	1675	1675	1675	1675	0
392	20250408	133600	12271127	1675	1675	1675	1675	0
393	20250408	133500	12271127	1675	1675	1675	1675	0
394	20250408	133400	12271127	1675	1675	1675	1675	0
395	20250408	133300	12271127	1675	1675	1675	1675	0
396	20250408	133200	12271127	1675	1675	1675	1675	0
397	20250408	133100	12271127	1675	1675	1675	1675	0
398	20250408	133000	12271127	1675	1675	1675	1675	0
399	20250408	132900	12271127	1675	1675	1675	1675	0
400	20250408	132800	12271127	1675	1675	1675	1675	0
401	20250408	132700	12271127	1675	1675	1675	1675	0
402	20250408	132600	12271127	1675	1675	1675	1675	0
403	20250408	132500	12271127	1675	1675	1675	1675	0
404	20250408	132400	12271127	1675	1675	1675	1675	0
405	20250408	132300	12271127	1675	1675	1675	1675	0
406	20250408	132200	12271127	1675	1675	1675	1675	0
407	20250408	132100	12271127	1675	1675	1675	1675	0
408	20250408	132000	12271127	1675	1675	1675	1675	0
409	20250408	131900	12271127	1675	1675	1675	1675	300
410	20250408	131800	11768627	1675	1675	1675	1675	0
411	20250408	131700	11768627	1675	1679	1679	1675	5
412	20250408	131600	11760242	1680	1680	1680	1680	0
413	20250408	131500	11760242	1680	1680	1680	1680	0
414	20250408	131400	11760242	1680	1680	1680	1680	0
415	20250408	131300	11760242	1680	1680	1680	1680	0
416	20250408	131200	11760242	1680	1680	1680	1680	0
417	20250408	131100	11760242	1680	1680	1680	1680	0
418	20250408	131000	11760242	1680	1680	1680	1680	0
419	20250408	130900	11760242	1680	1680	1680	1680	0
420	20250408	130800	11760242	1680	1680	1680	1680	0
421	20250408	130700	11760242	1680	1680	1680	1680	0
422	20250408	130600	11760242	1680	1680	1680	1680	0
423	20250408	130500	11760242	1680	1680	1680	1680	0
424	20250408	130400	11760242	1680	1680	1680	1680	0
425	20250408	130300	11760242	1680	1680	1680	1680	0
426	20250408	130200	11760242	1680	1680	1680	1680	0
427	20250408	130100	11760242	1680	1680	1680	1680	0
428	20250408	130000	11760242	1680	1680	1680	1680	0
429	20250408	125900	11760242	1680	1680	1680	1680	0
430	20250408	125800	11760242	1680	1680	1680	1680	0
431	20250408	125700	11760242	1680	1680	1680	1680	0
432	20250408	125600	11760242	1680	1680	1680	1680	0
433	20250408	125500	11760242	1680	1680	1680	1680	0
434	20250408	125400	11760242	1680	1680	1680	1680	29
435	20250408	125300	11711522	1684	1684	1684	1684	0
436	20250408	125200	11711522	1684	1684	1684	1684	0
437	20250408	125100	11711522	1684	1684	1684	1684	0
438	20250408	125000	11711522	1684	1684	1684	1684	0
439	20250408	124900	11711522	1684	1684	1684	1684	0
440	20250408	124800	11711522	1684	1684	1684	1684	0
441	20250408	124700	11711522	1684	1684	1684	1684	0
442	20250408	124600	11711522	1684	1684	1684	1684	0
443	20250408	124500	11711522	1684	1684	1684	1684	0
444	20250408	124400	11711522	1684	1684	1684	1684	0
445	20250408	124300	11711522	1684	1684	1684	1684	0
446	20250408	124200	11711522	1684	1684	1684	1684	0
447	20250408	124100	11711522	1684	1684	1684	1684	0
448	20250408	124000	11711522	1684	1684	1684	1684	0
449	20250408	123900	11711522	1684	1684	1684	1684	0
450	20250408	123800	11711522	1684	1684	1684	1684	0
451	20250408	123700	11711522	1684	1684	1684	1684	0
452	20250408	123600	11711522	1684	1684	1684	1684	0
453	20250408	123500	11711522	1684	1684	1684	1684	0
454	20250408	123400	11711522	1684	1684	1684	1684	0
455	20250408	123300	11711522	1684	1684	1684	1684	0
456	20250408	123200	11711522	1684	1684	1684	1684	0
457	20250408	123100	11711522	1684	1684	1684	1684	0
458	20250408	123000	11711522	1684	1684	1684	1684	0
459	20250408	122900	11711522	1684	1684	1684	1684	0
460	20250408	122800	11711522	1684	1684	1684	1684	0
461	20250408	122700	11711522	1684	1684	1684	1684	0
462	20250408	122600	11711522	1684	1684	1684	1684	0
463	20250408	122500	11711522	1684	1684	1684	1684	0
464	20250408	122400	11711522	1684	1684	1684	1684	0
465	20250408	122300	11711522	1684	1684	1684	1684	0
466	20250408	122200	11711522	1684	1684	1684	1684	0
467	20250408	122100	11711522	1684	1684	1684	1684	0
468	20250408	122000	11711522	1684	1684	1684	1684	0
469	20250408	121900	11711522	1684	1684	1684	1684	0
470	20250408	121800	11711522	1684	1682	1684	1682	55
471	20250408	121700	11618920	1683	1683	1683	1683	0
472	20250408	121600	11618920	1683	1683	1683	1683	0
473	20250408	121500	11618920	1683	1683	1683	1683	0
474	20250408	121400	11618920	1683	1683	1683	1683	0
475	20250408	121300	11618920	1683	1677	1683	1677	1360
476	20250408	121200	9338117	1677	1677	1677	1677	0
477	20250408	121100	9338117	1677	1677	1677	1677	0
478	20250408	121000	9338117	1677	1677	1677	1677	0
479	20250408	120900	9338117	1677	1677	1677	1677	0
480	20250408	120800	9338117	1677	1677	1677	1677	0
481	20250408	120700	9338117	1677	1677	1677	1677	0
482	20250408	120600	9338117	1677	1677	1677	1677	0
483	20250408	120500	9338117	1677	1677	1677	1677	0
484	20250408	120400	9338117	1677	1677	1677	1677	0
485	20250408	120300	9338117	1677	1677	1677	1677	0
486	20250408	120200	9338117	1677	1677	1677	1677	0
487	20250408	120100	9338117	1677	1677	1677	1677	0
488	20250408	120000	9338117	1677	1677	1677	1677	0
489	20250408	115900	9338117	1677	1677	1677	1677	0
490	20250408	115800	9338117	1677	1677	1677	1677	0
491	20250408	115700	9338117	1677	1677	1677	1677	0
492	20250408	115600	9338117	1677	1677	1677	1677	0
493	20250408	115500	9338117	1677	1677	1677	1677	40
494	20250408	115400	9271037	1677	1677	1677	1677	0
495	20250408	115300	9271037	1677	1677	1677	1677	0
496	20250408	115200	9271037	1677	1677	1677	1677	0
497	20250408	115100	9271037	1677	1677	1677	1677	2
498	20250408	115000	9267683	1677	1677	1677	1677	5
499	20250408	114900	9259298	1677	1677	1677	1677	0
500	20250408	114800	9259298	1677	1677	1677	1677	0
501	20250408	114700	9259298	1677	1677	1677	1677	51
502	20250408	114600	9173771	1677	1677	1677	1677	50
503	20250408	114500	9089921	1677	1677	1677	1677	27
504	20250408	114400	9044642	1677	1677	1677	1677	0
505	20250408	114300	9044642	1677	1677	1677	1677	0
506	20250408	114200	9044642	1677	1677	1677	1677	0
507	20250408	114100	9044642	1677	1677	1677	1677	15
508	20250408	114000	9019487	1677	1677	1677	1677	0
509	20250408	113900	9019487	1677	1677	1677	1677	7
510	20250408	113800	9007748	1678	1678	1678	1678	3
511	20250408	113700	9002714	1678	1678	1678	1678	1
512	20250408	113600	9001036	1680	1680	1680	1680	0
513	20250408	113500	9001036	1680	1680	1680	1680	0
514	20250408	113400	9001036	1680	1679	1680	1679	5
515	20250408	113300	8992640	1679	1679	1679	1679	0
516	20250408	113200	8992640	1679	1679	1679	1679	0
517	20250408	113100	8992640	1679	1679	1679	1679	0
518	20250408	113000	8992640	1679	1679	1679	1679	0
519	20250408	112900	8992640	1679	1679	1679	1679	0
520	20250408	112800	8992640	1679	1677	1679	1677	5
521	20250408	112700	8984251	1677	1677	1677	1677	184
522	20250408	112600	8675683	1677	1677	1677	1677	0
523	20250408	112500	8675683	1677	1677	1677	1677	0
524	20250408	112400	8675683	1677	1677	1677	1677	0
525	20250408	112300	8675683	1677	1677	1677	1677	0
526	20250408	112200	8675683	1677	1677	1677	1677	0
527	20250408	112100	8675683	1677	1677	1677	1677	0
528	20250408	112000	8675683	1677	1677	1677	1677	185
529	20250408	111900	8365438	1677	1677	1677	1677	330
530	20250408	111800	7812028	1677	1677	1677	1677	0
531	20250408	111700	7812028	1677	1677	1677	1677	0
532	20250408	111600	7812028	1677	1662	1677	1662	10
533	20250408	111500	7795310	1660	1660	1660	1660	0
534	20250408	111400	7795310	1660	1660	1660	1660	0
535	20250408	111300	7795310	1660	1659	1660	1659	4
536	20250408	111200	7788671	1659	1658	1659	1658	4
537	20250408	111100	7782036	1656	1656	1656	1656	36
538	20250408	111000	7722420	1656	1656	1656	1656	0
539	20250408	110900	7722420	1656	1656	1656	1656	14
540	20250408	110800	7699236	1653	1653	1653	1653	0
541	20250408	110700	7699236	1653	1653	1653	1653	0
542	20250408	110600	7699236	1653	1653	1653	1653	0
543	20250408	110500	7699236	1653	1653	1653	1653	0
544	20250408	110400	7699236	1653	1653	1653	1653	6
545	20250408	110300	7689318	1656	1656	1656	1656	0
546	20250408	110200	7689318	1656	1656	1656	1656	0
547	20250408	110100	7689318	1656	1656	1656	1656	10
548	20250408	110000	7672758	1653	1653	1653	1653	0
549	20250408	105900	7672758	1653	1653	1653	1653	0
550	20250408	105800	7672758	1653	1653	1653	1653	0
551	20250408	105700	7672758	1653	1653	1653	1653	0
552	20250408	105600	7672758	1653	1653	1653	1653	0
553	20250408	105500	7672758	1653	1653	1653	1653	0
554	20250408	105400	7672758	1653	1653	1653	1653	0
555	20250408	105300	7672758	1653	1653	1653	1653	0
556	20250408	105200	7672758	1653	1653	1653	1653	0
557	20250408	105100	7672758	1653	1653	1653	1653	0
558	20250408	105000	7672758	1653	1653	1653	1653	4
559	20250408	104900	7666146	1653	1653	1653	1653	0
560	20250408	104800	7666146	1653	1653	1653	1653	0
561	20250408	104700	7666146	1653	1653	1653	1653	0
562	20250408	104600	7666146	1653	1653	1653	1653	0
563	20250408	104500	7666146	1653	1653	1653	1653	0
564	20250408	104400	7666146	1653	1653	1653	1653	0
565	20250408	104300	7666146	1653	1653	1653	1653	2
566	20250408	104200	7662840	1656	1656	1656	1656	0
567	20250408	104100	7662840	1656	1656	1656	1656	0
568	20250408	104000	7662840	1656	1650	1656	1650	10
569	20250408	103900	7646331	1643	1643	1643	1643	0
570	20250408	103800	7646331	1643	1643	1643	1643	0
571	20250408	103700	7646331	1643	1643	1643	1643	0
572	20250408	103600	7646331	1643	1643	1643	1643	0
573	20250408	103500	7646331	1643	1643	1643	1643	2
574	20250408	103400	7643045	1644	1644	1644	1644	0
575	20250408	103300	7643045	1644	1644	1644	1644	0
576	20250408	103200	7643045	1644	1644	1644	1644	0
577	20250408	103100	7643045	1644	1644	1644	1644	0
578	20250408	103000	7643045	1644	1644	1644	1644	0
579	20250408	102900	7643045	1644	1644	1644	1644	0
580	20250408	102800	7643045	1644	1644	1644	1644	0
581	20250408	102700	7643045	1644	1644	1644	1644	0
582	20250408	102600	7643045	1644	1644	1644	1644	0
583	20250408	102500	7643045	1644	1644	1644	1644	0
584	20250408	102400	7643045	1644	1644	1644	1644	1
585	20250408	102300	7641401	1647	1647	1647	1647	0
586	20250408	102200	7641401	1647	1647	1647	1647	0
587	20250408	102100	7641401	1647	1638	1647	1638	5
588	20250408	102000	7633191	1637	1637	1637	1637	0
589	20250408	101900	7633191	1637	1637	1637	1637	0
590	20250408	101800	7633191	1637	1637	1637	1637	0
591	20250408	101700	7633191	1637	1637	1637	1637	0
592	20250408	101600	7633191	1637	1635	1637	1635	2
593	20250408	101500	7629919	1632	1632	1632	1632	0
594	20250408	101400	7629919	1632	1632	1632	1632	0
595	20250408	101300	7629919	1632	1632	1632	1632	0
596	20250408	101200	7629919	1632	1622	1632	1622	15
597	20250408	101100	7605560	1622	1622	1622	1622	123
598	20250408	101000	7406054	1622	1622	1622	1622	0
599	20250408	100900	7406054	1622	1622	1622	1622	61
600	20250408	100800	7307112	1622	1623	1623	1622	156
601	20250408	100700	7054078	1622	1622	1622	1622	12
602	20250408	100600	7034614	1620	1620	1620	1620	1
603	20250408	100500	7032994	1603	1614	1614	1603	837
604	20250408	100400	5690992	1620	1620	1620	1620	0
605	20250408	100300	5690992	1620	1630	1630	1617	37
606	20250408	100200	5630997	1631	1631	1631	1631	0
607	20250408	100100	5630997	1631	1631	1631	1631	0
608	20250408	100000	5630997	1631	1632	1632	1631	79
609	20250408	095900	5502129	1630	1641	1641	1630	10
610	20250408	095800	5485803	1658	1658	1658	1658	0
611	20250408	095700	5485803	1658	1658	1658	1658	0
612	20250408	095600	5485803	1658	1658	1658	1658	0
613	20250408	095500	5485803	1658	1650	1658	1630	23
614	20250408	095400	5447959	1653	1653	1653	1653	11
615	20250408	095300	5429776	1654	1654	1654	1654	0
616	20250408	095200	5429776	1654	1654	1654	1654	0
617	20250408	095100	5429776	1654	1654	1654	1654	10
618	20250408	095000	5413236	1670	1647	1670	1647	16
619	20250408	094900	5386681	1632	1632	1632	1632	0
620	20250408	094800	5386681	1632	1632	1632	1632	0
621	20250408	094700	5386681	1632	1632	1632	1632	429
622	20250408	094600	4686553	1632	1632	1632	1632	1
623	20250408	094500	4684921	1639	1640	1640	1639	72
624	20250408	094400	4566843	1647	1662	1662	1621	17
625	20250408	094300	4539041	1647	1647	1647	1647	0
626	20250408	094200	4539041	1647	1670	1670	1647	11
627	20250408	094100	4520801	1671	1671	1671	1671	10
628	20250408	094000	4504091	1681	1672	1681	1672	11
629	20250408	093900	4485645	1683	1683	1683	1683	0
630	20250408	093800	4485645	1683	1683	1683	1683	0
631	20250408	093700	4485645	1683	1683	1683	1683	0
632	20250408	093600	4485645	1683	1683	1683	1683	1
633	20250408	093500	4483962	1683	1683	1683	1683	0
634	20250408	093400	4483962	1683	1683	1683	1683	1
635	20250408	093300	4482279	1683	1683	1683	1683	0
636	20250408	093200	4482279	1683	1683	1683	1683	0
637	20250408	093100	4482279	1683	1683	1683	1683	0
638	20250408	093000	4482279	1683	1683	1683	1683	0
639	20250408	092900	4482279	1683	1683	1683	1683	0
640	20250408	092800	4482279	1683	1683	1683	1683	100
641	20250408	092700	4313979	1683	1683	1683	1683	0
642	20250408	092600	4313979	1683	1683	1683	1683	3
643	20250408	092500	4308930	1683	1683	1683	1683	0
644	20250408	092400	4308930	1683	1683	1683	1683	0
645	20250408	092300	4308930	1683	1683	1683	1683	6
646	20250408	092200	4298832	1683	1683	1683	1683	52
647	20250408	092100	4211316	1696	1696	1696	1696	0
648	20250408	092000	4211316	1696	1696	1696	1696	0
649	20250408	091900	4211316	1696	1696	1696	1696	0
650	20250408	091800	4211316	1696	1694	1696	1694	5
651	20250408	091700	4202842	1679	1680	1680	1679	5
652	20250408	091600	4194444	1681	1681	1681	1681	0
653	20250408	091500	4194444	1681	1681	1681	1681	0
654	20250408	091400	4194444	1681	1681	1681	1681	0
655	20250408	091300	4194444	1681	1681	1681	1681	0
656	20250408	091200	4194444	1681	1681	1681	1681	0
657	20250408	091100	4194444	1681	1681	1681	1681	56
658	20250408	091000	4100308	1681	1681	1681	1681	64
659	20250408	090900	3992724	1681	1709	1709	1681	16
660	20250408	090800	3965520	1709	1690	1709	1690	134
661	20250408	090700	3736968	1670	1670	1670	1670	95
662	20250408	090600	3578318	1670	1689	1690	1670	799
663	20250408	090500	2229164	1689	1688	1690	1688	161
664	20250408	090400	1957150	1690	1649	1690	1647	564
665	20250408	090300	1027725	1647	1647	1647	1647	317
666	20250408	090200	505626	1647	1647	1647	1647	121
667	20250408	090100	306339	1647	1647	1647	1647	55
668	20250408	090000	215754	1646	1647	1647	1646	131