KissMeData/177830/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201200	37403739	2870	2870	2870	2870	3795
3	20250407	201100	37403739	2870	2870	2870	2870	0
4	20250407	201000	37403739	2870	2870	2870	2870	0
5	20250407	200900	37403739	2870	2870	2870	2870	0
6	20250407	200800	37403739	2870	2870	2870	2870	0
7	20250407	200700	37403739	2870	2870	2870	2870	0
8	20250407	200600	37403739	2870	2870	2870	2870	0
9	20250407	200500	37403739	2870	2870	2870	2870	0
10	20250407	200400	37403739	2870	2870	2870	2870	0
11	20250407	200300	37403739	2870	2870	2870	2870	0
12	20250407	200200	37403739	2870	2870	2870	2870	0
13	20250407	200100	37403739	2870	2870	2870	2870	0
14	20250407	200000	37403739	2870	2870	2870	2870	0
15	20250407	195900	37403739	2870	2870	2870	2870	0
16	20250407	195800	37403739	2870	2870	2870	2870	0
17	20250407	195700	37403739	2870	2870	2870	2870	0
18	20250407	195600	37403739	2870	2870	2870	2870	0
19	20250407	195500	37403739	2870	2870	2870	2870	0
20	20250407	195400	37403739	2870	2870	2870	2870	0
21	20250407	195300	37403739	2870	2870	2870	2870	0
22	20250407	195200	37403739	2870	2870	2870	2870	0
23	20250407	195100	37403739	2870	2870	2870	2870	0
24	20250407	195000	37403739	2870	2870	2870	2870	0
25	20250407	194900	37403739	2870	2870	2870	2870	0
26	20250407	194800	37403739	2870	2870	2870	2870	0
27	20250407	194700	37403739	2870	2870	2870	2870	0
28	20250407	194600	37403739	2870	2870	2870	2870	0
29	20250407	194500	37403739	2870	2870	2870	2870	0
30	20250407	194400	37403739	2870	2870	2870	2870	0
31	20250407	194300	37403739	2870	2870	2870	2870	0
32	20250407	194200	37403739	2870	2870	2870	2870	3795
33	20250407	194100	37403739	2870	2870	2870	2870	0
34	20250407	194000	37403739	2870	2870	2870	2870	0
35	20250407	193900	37403739	2870	2870	2870	2870	0
36	20250407	193800	37403739	2870	2870	2870	2870	0
37	20250407	193700	37403739	2870	2870	2870	2870	0
38	20250407	193600	37403739	2870	2870	2870	2870	0
39	20250407	193500	37403739	2870	2870	2870	2870	0
40	20250407	193400	37403739	2870	2870	2870	2870	0
41	20250407	193300	37403739	2870	2870	2870	2870	0
42	20250407	193200	37403739	2870	2870	2870	2870	0
43	20250407	193100	37403739	2870	2870	2870	2870	0
44	20250407	193000	37403739	2870	2870	2870	2870	0
45	20250407	192900	37403739	2870	2870	2870	2870	0
46	20250407	192800	37403739	2870	2870	2870	2870	0
47	20250407	192700	37403739	2870	2870	2870	2870	0
48	20250407	192600	37403739	2870	2870	2870	2870	0
49	20250407	192500	37403739	2870	2870	2870	2870	0
50	20250407	192400	37403739	2870	2870	2870	2870	0
51	20250407	192300	37403739	2870	2870	2870	2870	0
52	20250407	192200	37403739	2870	2870	2870	2870	0
53	20250407	192100	37403739	2870	2870	2870	2870	0
54	20250407	192000	37403739	2870	2870	2870	2870	0
55	20250407	191900	37403739	2870	2870	2870	2870	0
56	20250407	191800	37403739	2870	2870	2870	2870	0
57	20250407	191700	37403739	2870	2870	2870	2870	0
58	20250407	191600	37403739	2870	2870	2870	2870	0
59	20250407	191500	37403739	2870	2870	2870	2870	0
60	20250407	191400	37403739	2870	2870	2870	2870	0
61	20250407	191300	37403739	2870	2870	2870	2870	0
62	20250407	191200	37403739	2870	2870	2870	2870	3795
63	20250407	191100	37403739	2870	2870	2870	2870	0
64	20250407	191000	37403739	2870	2870	2870	2870	0
65	20250407	190900	37403739	2870	2870	2870	2870	0
66	20250407	190800	37403739	2870	2870	2870	2870	0
67	20250407	190700	37403739	2870	2870	2870	2870	0
68	20250407	190600	37403739	2870	2870	2870	2870	0
69	20250407	190500	37403739	2870	2870	2870	2870	0
70	20250407	190400	37403739	2870	2870	2870	2870	0
71	20250407	190300	37403739	2870	2870	2870	2870	0
72	20250407	190200	37403739	2870	2870	2870	2870	0
73	20250407	190100	37403739	2870	2870	2870	2870	0
74	20250407	190000	37403739	2870	2870	2870	2870	0
75	20250407	185900	37403739	2870	2870	2870	2870	0
76	20250407	185800	37403739	2870	2870	2870	2870	0
77	20250407	185700	37403739	2870	2870	2870	2870	0
78	20250407	185600	37403739	2870	2870	2870	2870	0
79	20250407	185500	37403739	2870	2870	2870	2870	0
80	20250407	185400	37403739	2870	2870	2870	2870	0
81	20250407	185300	37403739	2870	2870	2870	2870	0
82	20250407	185200	37403739	2870	2870	2870	2870	0
83	20250407	185100	37403739	2870	2870	2870	2870	0
84	20250407	185000	37403739	2870	2870	2870	2870	0
85	20250407	184900	37403739	2870	2870	2870	2870	0
86	20250407	184800	37403739	2870	2870	2870	2870	0
87	20250407	184700	37403739	2870	2870	2870	2870	0
88	20250407	184600	37403739	2870	2870	2870	2870	0
89	20250407	184500	37403739	2870	2870	2870	2870	0
90	20250407	184400	37403739	2870	2870	2870	2870	0
91	20250407	184300	37403739	2870	2870	2870	2870	0
92	20250407	184200	37403739	2870	2870	2870	2870	3795
93	20250407	184100	37403739	2870	2870	2870	2870	0
94	20250407	184000	37403739	2870	2870	2870	2870	0
95	20250407	183900	37403739	2870	2870	2870	2870	0
96	20250407	183800	37403739	2870	2870	2870	2870	0
97	20250407	183700	37403739	2870	2870	2870	2870	0
98	20250407	183600	37403739	2870	2870	2870	2870	0
99	20250407	183500	37403739	2870	2870	2870	2870	0
100	20250407	183400	37403739	2870	2870	2870	2870	0
101	20250407	183300	37403739	2870	2870	2870	2870	0
102	20250407	183200	37403739	2870	2870	2870	2870	0
103	20250407	183100	37403739	2870	2870	2870	2870	0
104	20250407	183000	37403739	2870	2870	2870	2870	0
105	20250407	182900	37403739	2870	2870	2870	2870	0
106	20250407	182800	37403739	2870	2870	2870	2870	0
107	20250407	182700	37403739	2870	2870	2870	2870	0
108	20250407	182600	37403739	2870	2870	2870	2870	0
109	20250407	182500	37403739	2870	2870	2870	2870	0
110	20250407	182400	37403739	2870	2870	2870	2870	0
111	20250407	182300	37403739	2870	2870	2870	2870	0
112	20250407	182200	37403739	2870	2870	2870	2870	0
113	20250407	182100	37403739	2870	2870	2870	2870	0
114	20250407	182000	37403739	2870	2870	2870	2870	0
115	20250407	181900	37403739	2870	2870	2870	2870	0
116	20250407	181800	37403739	2870	2870	2870	2870	0
117	20250407	181700	37403739	2870	2870	2870	2870	0
118	20250407	181600	37403739	2870	2870	2870	2870	0
119	20250407	181500	37403739	2870	2870	2870	2870	0
120	20250407	181400	37403739	2870	2870	2870	2870	0
121	20250407	181300	37403739	2870	2870	2870	2870	0
122	20250407	181200	37403739	2870	2870	2870	2870	3795
123	20250407	181100	37403739	2870	2870	2870	2870	0
124	20250407	181000	37403739	2870	2870	2870	2870	0
125	20250407	180900	37403739	2870	2870	2870	2870	0
126	20250407	180800	37403739	2870	2870	2870	2870	0
127	20250407	180700	37403739	2870	2870	2870	2870	0
128	20250407	180600	37403739	2870	2870	2870	2870	0
129	20250407	180500	37403739	2870	2870	2870	2870	0
130	20250407	180400	37403739	2870	2870	2870	2870	0
131	20250407	180300	37403739	2870	2870	2870	2870	0
132	20250407	180200	37403739	2870	2870	2870	2870	0
133	20250407	180100	37403739	2870	2870	2870	2870	0
134	20250407	180000	37403739	2870	2870	2870	2870	0
135	20250407	175900	37403739	2870	2870	2870	2870	0
136	20250407	175800	37403739	2870	2870	2870	2870	0
137	20250407	175700	37403739	2870	2870	2870	2870	0
138	20250407	175600	37403739	2870	2870	2870	2870	0
139	20250407	175500	37403739	2870	2870	2870	2870	0
140	20250407	175400	37403739	2870	2870	2870	2870	0
141	20250407	175300	37403739	2870	2870	2870	2870	0
142	20250407	175200	37403739	2870	2870	2870	2870	0
143	20250407	175100	37403739	2870	2870	2870	2870	0
144	20250407	175000	37403739	2870	2870	2870	2870	0
145	20250407	174900	37403739	2870	2870	2870	2870	0
146	20250407	174800	37403739	2870	2870	2870	2870	0
147	20250407	174700	37403739	2870	2870	2870	2870	0
148	20250407	174600	37403739	2870	2870	2870	2870	0
149	20250407	174500	37403739	2870	2870	2870	2870	0
150	20250407	174400	37403739	2870	2870	2870	2870	0
151	20250407	174300	37403739	2870	2870	2870	2870	0
152	20250407	174200	37403739	2870	2870	2870	2870	3795
153	20250407	174100	37403739	2870	2870	2870	2870	0
154	20250407	174000	37403739	2870	2870	2870	2870	0
155	20250407	173900	37403739	2870	2870	2870	2870	0
156	20250407	173800	37403739	2870	2870	2870	2870	0
157	20250407	173700	37403739	2870	2870	2870	2870	0
158	20250407	173600	37403739	2870	2870	2870	2870	0
159	20250407	173500	37403739	2870	2870	2870	2870	0
160	20250407	173400	37403739	2870	2870	2870	2870	0
161	20250407	173300	37403739	2870	2870	2870	2870	0
162	20250407	173200	37403739	2870	2870	2870	2870	0
163	20250407	173100	37403739	2870	2870	2870	2870	0
164	20250407	173000	37403739	2870	2870	2870	2870	0
165	20250407	172900	37403739	2870	2870	2870	2870	0
166	20250407	172800	37403739	2870	2870	2870	2870	0
167	20250407	172700	37403739	2870	2870	2870	2870	0
168	20250407	172600	37403739	2870	2870	2870	2870	0
169	20250407	172500	37403739	2870	2870	2870	2870	0
170	20250407	172400	37403739	2870	2870	2870	2870	0
171	20250407	172300	37403739	2870	2870	2870	2870	0
172	20250407	172200	37403739	2870	2870	2870	2870	0
173	20250407	172100	37403739	2870	2870	2870	2870	0
174	20250407	172000	37403739	2870	2870	2870	2870	0
175	20250407	171900	37403739	2870	2870	2870	2870	0
176	20250407	171800	37403739	2870	2870	2870	2870	0
177	20250407	171700	37403739	2870	2870	2870	2870	0
178	20250407	171600	37403739	2870	2870	2870	2870	0
179	20250407	171500	37403739	2870	2870	2870	2870	0
180	20250407	171400	37403739	2870	2870	2870	2870	0
181	20250407	171300	37403739	2870	2870	2870	2870	0
182	20250407	171200	37403739	2870	2870	2870	2870	3795
183	20250407	171100	37403739	2870	2870	2870	2870	0
184	20250407	171000	37403739	2870	2870	2870	2870	0
185	20250407	170900	37403739	2870	2870	2870	2870	0
186	20250407	170800	37403739	2870	2870	2870	2870	0
187	20250407	170700	37403739	2870	2870	2870	2870	0
188	20250407	170600	37403739	2870	2870	2870	2870	0
189	20250407	170500	37403739	2870	2870	2870	2870	0
190	20250407	170400	37403739	2870	2870	2870	2870	0
191	20250407	170300	37403739	2870	2870	2870	2870	0
192	20250407	170200	37403739	2870	2870	2870	2870	0
193	20250407	170100	37403739	2870	2870	2870	2870	0
194	20250407	170000	37403739	2870	2870	2870	2870	0
195	20250407	165900	37403739	2870	2870	2870	2870	0
196	20250407	165800	37403739	2870	2870	2870	2870	0
197	20250407	165700	37403739	2870	2870	2870	2870	0
198	20250407	165600	37403739	2870	2870	2870	2870	0
199	20250407	165500	37403739	2870	2870	2870	2870	0
200	20250407	165400	37403739	2870	2870	2870	2870	0
201	20250407	165300	37403739	2870	2870	2870	2870	0
202	20250407	165200	37403739	2870	2870	2870	2870	0
203	20250407	165100	37403739	2870	2870	2870	2870	0
204	20250407	165000	37403739	2870	2870	2870	2870	0
205	20250407	164900	37403739	2870	2870	2870	2870	0
206	20250407	164800	37403739	2870	2870	2870	2870	0
207	20250407	164700	37403739	2870	2870	2870	2870	0
208	20250407	164600	37403739	2870	2870	2870	2870	0
209	20250407	164500	37403739	2870	2870	2870	2870	0
210	20250407	164400	37403739	2870	2870	2870	2870	0
211	20250407	164300	37403739	2870	2870	2870	2870	0
212	20250407	164200	37403739	2870	2870	2870	2870	3795
213	20250407	164100	37403739	2870	2870	2870	2870	0
214	20250407	164000	37403739	2870	2870	2870	2870	0
215	20250407	163900	37403739	2870	2870	2870	2870	0
216	20250407	163800	37403739	2870	2870	2870	2870	0
217	20250407	163700	37403739	2870	2870	2870	2870	0
218	20250407	163600	37403739	2870	2870	2870	2870	0
219	20250407	163500	37403739	2870	2870	2870	2870	0
220	20250407	163400	37403739	2870	2870	2870	2870	0
221	20250407	163300	37403739	2870	2870	2870	2870	0
222	20250407	163200	37403739	2870	2870	2870	2870	0
223	20250407	163100	37403739	2870	2870	2870	2870	0
224	20250407	163000	37403739	2870	2870	2870	2870	0
225	20250407	162900	37403739	2870	2870	2870	2870	0
226	20250407	162800	37403739	2870	2870	2870	2870	0
227	20250407	162700	37403739	2870	2870	2870	2870	0
228	20250407	162600	37403739	2870	2870	2870	2870	0
229	20250407	162500	37403739	2870	2870	2870	2870	0
230	20250407	162400	37403739	2870	2870	2870	2870	0
231	20250407	162300	37403739	2870	2870	2870	2870	0
232	20250407	162200	37403739	2870	2870	2870	2870	0
233	20250407	162100	37403739	2870	2870	2870	2870	0
234	20250407	162000	37403739	2870	2870	2870	2870	0
235	20250407	161900	37403739	2870	2870	2870	2870	0
236	20250407	161800	37403739	2870	2870	2870	2870	0
237	20250407	161700	37403739	2870	2870	2870	2870	0
238	20250407	161600	37403739	2870	2870	2870	2870	0
239	20250407	161500	37403739	2870	2870	2870	2870	0
240	20250407	161400	37403739	2870	2870	2870	2870	0
241	20250407	161300	37403739	2870	2870	2870	2870	0
242	20250407	161200	37403739	2870	2870	2870	2870	3795
243	20250407	161100	37403739	2870	2870	2870	2870	0
244	20250407	161000	37403739	2870	2870	2870	2870	0
245	20250407	160900	37403739	2870	2870	2870	2870	0
246	20250407	160800	37403739	2870	2870	2870	2870	0
247	20250407	160700	37403739	2870	2870	2870	2870	0
248	20250407	160600	37403739	2870	2870	2870	2870	0
249	20250407	160500	37403739	2870	2870	2870	2870	0
250	20250407	160400	37403739	2870	2870	2870	2870	0
251	20250407	160300	37403739	2870	2870	2870	2870	0
252	20250407	160200	37403739	2870	2870	2870	2870	0
253	20250407	160100	37403739	2870	2870	2870	2870	0
254	20250407	160000	37403739	2870	2870	2870	2870	0
255	20250407	155900	37403739	2870	2870	2870	2870	0
256	20250407	155800	37403739	2870	2870	2870	2870	0
257	20250407	155700	37403739	2870	2870	2870	2870	0
258	20250407	155600	37403739	2870	2870	2870	2870	0
259	20250407	155500	37403739	2870	2870	2870	2870	0
260	20250407	155400	37403739	2870	2870	2870	2870	0
261	20250407	155300	37403739	2870	2870	2870	2870	0
262	20250407	155200	37403739	2870	2870	2870	2870	0
263	20250407	155100	37403739	2870	2870	2870	2870	0
264	20250407	155000	37403739	2870	2870	2870	2870	0
265	20250407	154900	37403739	2870	2870	2870	2870	0
266	20250407	154800	37403739	2870	2870	2870	2870	0
267	20250407	154700	37403739	2870	2870	2870	2870	0
268	20250407	154600	37403739	2870	2870	2870	2870	0
269	20250407	154500	37403739	2870	2870	2870	2870	0
270	20250407	154400	37403739	2870	2870	2870	2870	0
271	20250407	154300	37403739	2870	2870	2870	2870	0
272	20250407	154200	37403739	2870	2870	2870	2870	3795
273	20250407	154100	37403739	2870	2870	2870	2870	0
274	20250407	154000	37403739	2870	2870	2870	2870	0
275	20250407	153900	37403739	2870	2870	2870	2870	0
276	20250407	153800	37403739	2870	2870	2870	2870	0
277	20250407	153700	37403739	2870	2870	2870	2870	0
278	20250407	153600	37403739	2870	2870	2870	2870	0
279	20250407	153500	37403739	2870	2870	2870	2870	0
280	20250407	153400	37403739	2870	2870	2870	2870	0
281	20250407	153300	37403739	2870	2870	2870	2870	0
282	20250407	153200	37403739	2870	2870	2870	2870	0
283	20250407	153100	37403739	2870	2870	2870	2870	0
284	20250407	153000	37403739	2870	2870	2870	2870	3795
285	20250407	152900	26512089	2830	2830	2830	2830	0
286	20250407	152800	26512089	2830	2830	2830	2830	0
287	20250407	152700	26512089	2830	2830	2830	2830	0
288	20250407	152600	26512089	2830	2830	2830	2830	0
289	20250407	152500	26512089	2830	2830	2830	2830	0
290	20250407	152400	26512089	2830	2830	2830	2830	0
291	20250407	152300	26512089	2830	2830	2830	2830	0
292	20250407	152200	26512089	2830	2830	2830	2830	0
293	20250407	152100	26512089	2830	2830	2830	2830	0
294	20250407	152000	26512089	2830	2830	2830	2830	0
295	20250407	151900	26512089	2830	2815	2830	2815	26
296	20250407	151800	26438719	2830	2830	2830	2815	35
297	20250407	151700	26339879	2830	2830	2830	2815	391
298	20250407	151600	25239049	2830	2830	2830	2830	0
299	20250407	151500	25239049	2830	2830	2830	2830	0
300	20250407	151400	25239049	2830	2830	2830	2830	0
301	20250407	151300	25239049	2830	2830	2830	2830	332
302	20250407	151200	24299489	2830	2830	2830	2830	10
303	20250407	151100	24271189	2825	2825	2825	2825	19
304	20250407	151000	24217514	2825	2827	2835	2815	934
305	20250407	150900	21579012	2825	2825	2825	2825	0
306	20250407	150800	21579012	2825	2825	2825	2825	0
307	20250407	150700	21579012	2825	2825	2825	2825	0
308	20250407	150600	21579012	2825	2825	2825	2825	1
309	20250407	150500	21576187	2827	2827	2827	2827	0
310	20250407	150400	21576187	2827	2827	2827	2827	0
311	20250407	150300	21576187	2827	2827	2827	2827	0
312	20250407	150200	21576187	2827	2827	2827	2827	0
313	20250407	150100	21576187	2827	2827	2827	2827	0
314	20250407	150000	21576187	2827	2827	2827	2827	0
315	20250407	145900	21576187	2827	2827	2827	2827	0
316	20250407	145800	21576187	2827	2827	2827	2827	0
317	20250407	145700	21576187	2827	2827	2827	2827	0
318	20250407	145600	21576187	2827	2827	2827	2827	0
319	20250407	145500	21576187	2827	2827	2827	2827	0
320	20250407	145400	21576187	2827	2827	2827	2827	0
321	20250407	145300	21576187	2827	2827	2827	2827	0
322	20250407	145200	21576187	2827	2827	2827	2827	0
323	20250407	145100	21576187	2827	2827	2827	2827	0
324	20250407	145000	21576187	2827	2827	2827	2825	7
325	20250407	144900	21556406	2827	2827	2827	2827	1
326	20250407	144800	21553579	2825	2825	2825	2825	18
327	20250407	144700	21502729	2827	2827	2827	2827	1
328	20250407	144600	21499902	2827	2827	2827	2827	0
329	20250407	144500	21499902	2827	2827	2827	2827	1
330	20250407	144400	21497075	2825	2825	2825	2825	0
331	20250407	144300	21497075	2825	2825	2825	2825	0
332	20250407	144200	21497075	2825	2825	2825	2825	0
333	20250407	144100	21497075	2825	2825	2825	2825	0
334	20250407	144000	21497075	2825	2830	2830	2825	386
335	20250407	143900	20404705	2835	2835	2835	2835	0
336	20250407	143800	20404705	2835	2835	2835	2835	0
337	20250407	143700	20404705	2835	2835	2835	2835	0
338	20250407	143600	20404705	2835	2835	2835	2835	0
339	20250407	143500	20404705	2835	2835	2835	2835	1
340	20250407	143400	20401870	2835	2835	2835	2835	0
341	20250407	143300	20401870	2835	2835	2835	2835	2
342	20250407	143200	20396200	2840	2840	2840	2840	0
343	20250407	143100	20396200	2840	2840	2840	2840	0
344	20250407	143000	20396200	2840	2840	2840	2840	0
345	20250407	142900	20396200	2840	2840	2840	2840	0
346	20250407	142800	20396200	2840	2840	2840	2840	0
347	20250407	142700	20396200	2840	2840	2840	2840	0
348	20250407	142600	20396200	2840	2840	2840	2840	0
349	20250407	142500	20396200	2840	2840	2840	2840	0
350	20250407	142400	20396200	2840	2840	2840	2840	0
351	20250407	142300	20396200	2840	2840	2840	2840	1
352	20250407	142200	20393360	2840	2840	2840	2840	0
353	20250407	142100	20393360	2840	2840	2840	2840	0
354	20250407	142000	20393360	2840	2840	2840	2840	0
355	20250407	141900	20393360	2840	2840	2840	2840	0
356	20250407	141800	20393360	2840	2840	2840	2840	0
357	20250407	141700	20393360	2840	2840	2840	2840	0
358	20250407	141600	20393360	2840	2840	2840	2840	2
359	20250407	141500	20387680	2840	2840	2840	2840	0
360	20250407	141400	20387680	2840	2840	2840	2840	0
361	20250407	141300	20387680	2840	2840	2840	2840	0
362	20250407	141200	20387680	2840	2840	2840	2840	0
363	20250407	141100	20387680	2840	2840	2840	2840	0
364	20250407	141000	20387680	2840	2840	2840	2840	0
365	20250407	140900	20387680	2840	2840	2840	2840	0
366	20250407	140800	20387680	2840	2840	2840	2840	17
367	20250407	140700	20339400	2840	2840	2840	2840	0
368	20250407	140600	20339400	2840	2840	2840	2840	1
369	20250407	140500	20336560	2840	2840	2840	2840	0
370	20250407	140400	20336560	2840	2840	2840	2840	0
371	20250407	140300	20336560	2840	2840	2840	2840	0
372	20250407	140200	20336560	2840	2840	2840	2840	0
373	20250407	140100	20336560	2840	2840	2840	2840	2
374	20250407	140000	20330880	2840	2840	2840	2840	0
375	20250407	135900	20330880	2840	2840	2840	2840	2
376	20250407	135800	20325200	2850	2850	2850	2850	0
377	20250407	135700	20325200	2850	2850	2850	2850	0
378	20250407	135600	20325200	2850	2850	2850	2850	0
379	20250407	135500	20325200	2850	2850	2850	2850	0
380	20250407	135400	20325200	2850	2850	2850	2850	0
381	20250407	135300	20325200	2850	2850	2850	2850	0
382	20250407	135200	20325200	2850	2850	2850	2850	0
383	20250407	135100	20325200	2850	2850	2850	2850	1
384	20250407	135000	20322350	2850	2850	2850	2850	0
385	20250407	134900	20322350	2850	2850	2850	2850	0
386	20250407	134800	20322350	2850	2850	2850	2850	0
387	20250407	134700	20322350	2850	2850	2850	2850	0
388	20250407	134600	20322350	2850	2850	2850	2850	0
389	20250407	134500	20322350	2850	2850	2850	2850	0
390	20250407	134400	20322350	2850	2850	2850	2850	0
391	20250407	134300	20322350	2850	2850	2850	2850	0
392	20250407	134200	20322350	2850	2850	2850	2850	2
393	20250407	134100	20316650	2850	2850	2850	2850	0
394	20250407	134000	20316650	2850	2850	2850	2850	0
395	20250407	133900	20316650	2850	2850	2850	2850	0
396	20250407	133800	20316650	2850	2850	2850	2850	1
397	20250407	133700	20313800	2830	2830	2830	2830	134
398	20250407	133600	19934580	2850	2850	2850	2850	0
399	20250407	133500	19934580	2850	2850	2850	2850	0
400	20250407	133400	19934580	2850	2850	2850	2830	519
401	20250407	133300	18464810	2860	2860	2860	2860	0
402	20250407	133200	18464810	2860	2860	2860	2860	0
403	20250407	133100	18464810	2860	2860	2860	2860	0
404	20250407	133000	18464810	2860	2860	2860	2860	0
405	20250407	132900	18464810	2860	2860	2860	2860	0
406	20250407	132800	18464810	2860	2860	2860	2860	0
407	20250407	132700	18464810	2860	2860	2860	2860	0
408	20250407	132600	18464810	2860	2860	2860	2860	0
409	20250407	132500	18464810	2860	2860	2860	2860	2
410	20250407	132400	18459090	2860	2860	2860	2860	0
411	20250407	132300	18459090	2860	2860	2860	2860	0
412	20250407	132200	18459090	2860	2860	2860	2860	0
413	20250407	132100	18459090	2860	2860	2860	2860	0
414	20250407	132000	18459090	2860	2860	2860	2860	0
415	20250407	131900	18459090	2860	2860	2860	2860	0
416	20250407	131800	18459090	2860	2860	2860	2860	0
417	20250407	131700	18459090	2860	2865	2865	2855	18
418	20250407	131600	18407610	2865	2865	2865	2865	1
419	20250407	131500	18404745	2865	2865	2865	2865	0
420	20250407	131400	18404745	2865	2865	2865	2865	0
421	20250407	131300	18404745	2865	2865	2865	2865	0
422	20250407	131200	18404745	2865	2865	2865	2865	0
423	20250407	131100	18404745	2865	2865	2865	2865	0
424	20250407	131000	18404745	2865	2865	2865	2865	0
425	20250407	130900	18404745	2865	2865	2865	2865	0
426	20250407	130800	18404745	2865	2870	2870	2865	285
427	20250407	130700	17586805	2895	2895	2895	2895	0
428	20250407	130600	17586805	2895	2895	2895	2895	0
429	20250407	130500	17586805	2895	2895	2895	2895	0
430	20250407	130400	17586805	2895	2895	2895	2895	0
431	20250407	130300	17586805	2895	2895	2895	2895	0
432	20250407	130200	17586805	2895	2895	2895	2895	0
433	20250407	130100	17586805	2895	2855	2895	2855	500
434	20250407	130000	16151220	2855	2855	2855	2855	0
435	20250407	125900	16151220	2855	2855	2855	2855	0
436	20250407	125800	16151220	2855	2855	2855	2855	0
437	20250407	125700	16151220	2855	2855	2855	2855	0
438	20250407	125600	16151220	2855	2855	2855	2855	0
439	20250407	125500	16151220	2855	2855	2855	2855	1
440	20250407	125400	16148365	2835	2835	2835	2835	0
441	20250407	125300	16148365	2835	2855	2855	2835	220
442	20250407	125200	15524645	2855	2855	2855	2855	0
443	20250407	125100	15524645	2855	2855	2855	2855	2
444	20250407	125000	15518935	2855	2855	2855	2855	0
445	20250407	124900	15518935	2855	2855	2855	2855	0
446	20250407	124800	15518935	2855	2855	2855	2855	0
447	20250407	124700	15518935	2855	2855	2855	2855	1
448	20250407	124600	15516080	2840	2840	2840	2840	0
449	20250407	124500	15516080	2840	2835	2840	2835	154
450	20250407	124400	15079435	2840	2840	2840	2840	0
451	20250407	124300	15079435	2840	2840	2840	2840	0
452	20250407	124200	15079435	2840	2840	2840	2840	0
453	20250407	124100	15079435	2840	2840	2840	2840	0
454	20250407	124000	15079435	2840	2840	2840	2840	1
455	20250407	123900	15076595	2840	2840	2840	2840	0
456	20250407	123800	15076595	2840	2840	2840	2840	0
457	20250407	123700	15076595	2840	2840	2840	2840	0
458	20250407	123600	15076595	2840	2840	2840	2840	0
459	20250407	123500	15076595	2840	2840	2840	2840	1
460	20250407	123400	15073755	2840	2840	2840	2840	2
461	20250407	123300	15068075	2840	2840	2840	2840	0
462	20250407	123200	15068075	2840	2840	2840	2840	0
463	20250407	123100	15068075	2840	2840	2840	2840	0
464	20250407	123000	15068075	2840	2840	2840	2840	0
465	20250407	122900	15068075	2840	2840	2840	2840	0
466	20250407	122800	15068075	2840	2840	2840	2840	0
467	20250407	122700	15068075	2840	2840	2840	2840	0
468	20250407	122600	15068075	2840	2840	2840	2840	0
469	20250407	122500	15068075	2840	2840	2840	2840	0
470	20250407	122400	15068075	2840	2840	2840	2840	0
471	20250407	122300	15068075	2840	2840	2840	2840	0
472	20250407	122200	15068075	2840	2840	2840	2840	0
473	20250407	122100	15068075	2840	2840	2840	2840	0
474	20250407	122000	15068075	2840	2840	2840	2840	0
475	20250407	121900	15068075	2840	2840	2840	2840	0
476	20250407	121800	15068075	2840	2840	2840	2840	1
477	20250407	121700	15065235	2840	2840	2840	2840	2
478	20250407	121600	15059555	2840	2840	2840	2840	0
479	20250407	121500	15059555	2840	2840	2840	2840	0
480	20250407	121400	15059555	2840	2840	2840	2840	0
481	20250407	121300	15059555	2840	2840	2840	2840	0
482	20250407	121200	15059555	2840	2840	2840	2840	0
483	20250407	121100	15059555	2840	2840	2840	2840	0
484	20250407	121000	15059555	2840	2840	2840	2840	0
485	20250407	120900	15059555	2840	2840	2840	2840	0
486	20250407	120800	15059555	2840	2840	2840	2840	0
487	20250407	120700	15059555	2840	2840	2840	2840	0
488	20250407	120600	15059555	2840	2840	2840	2840	0
489	20250407	120500	15059555	2840	2840	2840	2840	0
490	20250407	120400	15059555	2840	2840	2840	2840	17
491	20250407	120300	15011275	2850	2850	2850	2850	0
492	20250407	120200	15011275	2850	2850	2850	2850	10
493	20250407	120100	14982775	2850	2850	2850	2850	0
494	20250407	120000	14982775	2850	2850	2850	2850	3
495	20250407	115900	14974225	2850	2850	2850	2850	0
496	20250407	115800	14974225	2850	2850	2850	2850	0
497	20250407	115700	14974225	2850	2850	2850	2850	22
498	20250407	115600	14911525	2850	2850	2850	2850	0
499	20250407	115500	14911525	2850	2850	2850	2850	0
500	20250407	115400	14911525	2850	2850	2850	2850	0
501	20250407	115300	14911525	2850	2850	2850	2850	0
502	20250407	115200	14911525	2850	2850	2850	2850	0
503	20250407	115100	14911525	2850	2850	2850	2850	0
504	20250407	115000	14911525	2850	2850	2850	2850	0
505	20250407	114900	14911525	2850	2850	2850	2850	0
506	20250407	114800	14911525	2850	2850	2850	2850	0
507	20250407	114700	14911525	2850	2850	2850	2850	0
508	20250407	114600	14911525	2850	2850	2850	2850	0
509	20250407	114500	14911525	2850	2850	2850	2850	0
510	20250407	114400	14911525	2850	2850	2850	2850	1
511	20250407	114300	14908675	2850	2850	2850	2850	2
512	20250407	114200	14902975	2850	2850	2850	2850	0
513	20250407	114100	14902975	2850	2850	2850	2850	0
514	20250407	114000	14902975	2850	2850	2850	2850	0
515	20250407	113900	14902975	2850	2850	2850	2850	0
516	20250407	113800	14902975	2850	2850	2850	2850	0
517	20250407	113700	14902975	2850	2850	2850	2850	0
518	20250407	113600	14902975	2850	2850	2850	2850	0
519	20250407	113500	14902975	2850	2850	2850	2850	0
520	20250407	113400	14902975	2850	2850	2850	2850	0
521	20250407	113300	14902975	2850	2850	2850	2850	0
522	20250407	113200	14902975	2850	2850	2850	2850	0
523	20250407	113100	14902975	2850	2850	2850	2850	0
524	20250407	113000	14902975	2850	2850	2850	2850	0
525	20250407	112900	14902975	2850	2850	2850	2850	0
526	20250407	112800	14902975	2850	2850	2850	2850	0
527	20250407	112700	14902975	2850	2850	2850	2850	1
528	20250407	112600	14900125	2850	2850	2850	2850	2
529	20250407	112500	14894425	2850	2850	2850	2850	0
530	20250407	112400	14894425	2850	2850	2850	2850	2
531	20250407	112300	14888725	2850	2850	2850	2850	0
532	20250407	112200	14888725	2850	2850	2850	2850	0
533	20250407	112100	14888725	2850	2850	2850	2850	0
534	20250407	112000	14888725	2850	2850	2850	2850	0
535	20250407	111900	14888725	2850	2850	2850	2850	0
536	20250407	111800	14888725	2850	2850	2850	2850	0
537	20250407	111700	14888725	2850	2850	2850	2850	0
538	20250407	111600	14888725	2850	2850	2850	2850	2
539	20250407	111500	14883025	2820	2825	2825	2820	375
540	20250407	111400	13824970	2850	2850	2850	2850	0
541	20250407	111300	13824970	2850	2850	2850	2850	0
542	20250407	111200	13824970	2850	2850	2850	2850	0
543	20250407	111100	13824970	2850	2850	2850	2850	0
544	20250407	111000	13824970	2850	2850	2850	2850	0
545	20250407	110900	13824970	2850	2850	2850	2850	3
546	20250407	110800	13816420	2850	2850	2850	2850	0
547	20250407	110700	13816420	2850	2850	2850	2850	0
548	20250407	110600	13816420	2850	2850	2850	2850	0
549	20250407	110500	13816420	2850	2850	2850	2850	0
550	20250407	110400	13816420	2850	2850	2850	2850	0
551	20250407	110300	13816420	2850	2850	2850	2850	0
552	20250407	110200	13816420	2850	2850	2850	2850	0
553	20250407	110100	13816420	2850	2850	2850	2850	0
554	20250407	110000	13816420	2850	2850	2850	2850	0
555	20250407	105900	13816420	2850	2850	2850	2850	0
556	20250407	105800	13816420	2850	2850	2850	2850	0
557	20250407	105700	13816420	2850	2850	2850	2850	1
558	20250407	105600	13813570	2850	2850	2850	2850	2
559	20250407	105500	13807870	2825	2825	2825	2825	0
560	20250407	105400	13807870	2825	2825	2825	2825	0
561	20250407	105300	13807870	2825	2825	2825	2825	0
562	20250407	105200	13807870	2825	2825	2825	2825	24
563	20250407	105100	13740070	2825	2825	2825	2825	0
564	20250407	105000	13740070	2825	2825	2825	2825	0
565	20250407	104900	13740070	2825	2825	2825	2825	0
566	20250407	104800	13740070	2825	2825	2825	2825	151
567	20250407	104700	13313495	2845	2845	2845	2845	742
568	20250407	104600	11202505	2845	2845	2845	2845	0
569	20250407	104500	11202505	2845	2845	2845	2845	0
570	20250407	104400	11202505	2845	2845	2845	2845	0
571	20250407	104300	11202505	2845	2845	2845	2845	0
572	20250407	104200	11202505	2845	2845	2845	2845	0
573	20250407	104100	11202505	2845	2845	2845	2845	0
574	20250407	104000	11202505	2845	2845	2845	2845	0
575	20250407	103900	11202505	2845	2845	2845	2845	35
576	20250407	103800	11102930	2845	2845	2845	2845	0
577	20250407	103700	11102930	2845	2845	2845	2845	200
578	20250407	103600	10533930	2845	2845	2845	2845	0
579	20250407	103500	10533930	2845	2845	2845	2845	4
580	20250407	103400	10522550	2820	2820	2820	2820	0
581	20250407	103300	10522550	2820	2820	2820	2820	0
582	20250407	103200	10522550	2820	2820	2820	2820	0
583	20250407	103100	10522550	2820	2820	2820	2820	0
584	20250407	103000	10522550	2820	2820	2820	2820	0
585	20250407	102900	10522550	2820	2820	2820	2820	0
586	20250407	102800	10522550	2820	2820	2820	2820	100
587	20250407	102700	10240550	2820	2820	2820	2820	0
588	20250407	102600	10240550	2820	2820	2820	2820	0
589	20250407	102500	10240550	2820	2820	2820	2820	0
590	20250407	102400	10240550	2820	2820	2820	2820	0
591	20250407	102300	10240550	2820	2820	2820	2820	0
592	20250407	102200	10240550	2820	2820	2820	2820	0
593	20250407	102100	10240550	2820	2820	2820	2820	0
594	20250407	102000	10240550	2820	2820	2820	2820	96
595	20250407	101900	9969830	2845	2845	2845	2845	0
596	20250407	101800	9969830	2845	2845	2845	2845	4
597	20250407	101700	9958450	2840	2840	2840	2840	0
598	20250407	101600	9958450	2840	2840	2840	2840	0
599	20250407	101500	9958450	2840	2830	2840	2830	810
600	20250407	101400	7659520	2830	2830	2830	2830	0
601	20250407	101300	7659520	2830	2830	2830	2830	0
602	20250407	101200	7659520	2830	2830	2830	2830	30
603	20250407	101100	7574620	2820	2820	2820	2820	0
604	20250407	101000	7574620	2820	2820	2820	2820	0
605	20250407	100900	7574620	2820	2820	2820	2820	6
606	20250407	100800	7557700	2820	2820	2820	2820	0
607	20250407	100700	7557700	2820	2820	2820	2820	0
608	20250407	100600	7557700	2820	2835	2835	2820	120
609	20250407	100500	7218200	2850	2850	2850	2850	20
610	20250407	100400	7161200	2850	2850	2850	2850	0
611	20250407	100300	7161200	2850	2850	2850	2850	0
612	20250407	100200	7161200	2850	2850	2850	2850	0
613	20250407	100100	7161200	2850	2850	2850	2850	3
614	20250407	100000	7152650	2850	2850	2850	2850	0
615	20250407	095900	7152650	2850	2850	2850	2850	0
616	20250407	095800	7152650	2850	2850	2850	2850	0
617	20250407	095700	7152650	2850	2850	2850	2850	0
618	20250407	095600	7152650	2850	2850	2850	2850	0
619	20250407	095500	7152650	2850	2850	2850	2850	0
620	20250407	095400	7152650	2850	2850	2850	2850	0
621	20250407	095300	7152650	2850	2850	2850	2850	0
622	20250407	095200	7152650	2850	2850	2850	2850	0
623	20250407	095100	7152650	2850	2850	2850	2850	2
624	20250407	095000	7146950	2835	2835	2835	2835	0
625	20250407	094900	7146950	2835	2835	2835	2835	0
626	20250407	094800	7146950	2835	2835	2835	2835	0
627	20250407	094700	7146950	2835	2835	2835	2835	0
628	20250407	094600	7146950	2835	2835	2835	2835	0
629	20250407	094500	7146950	2835	2835	2835	2835	14
630	20250407	094400	7107260	2835	2835	2835	2835	3
631	20250407	094300	7098755	2835	2835	2835	2835	0
632	20250407	094200	7098755	2835	2835	2835	2835	36
633	20250407	094100	6996695	2835	2835	2835	2835	0
634	20250407	094000	6996695	2835	2835	2835	2835	0
635	20250407	093900	6996695	2835	2835	2835	2835	0
636	20250407	093800	6996695	2835	2835	2835	2835	0
637	20250407	093700	6996695	2835	2825	2835	2825	212
638	20250407	093600	6397785	2825	2825	2825	2825	0
639	20250407	093500	6397785	2825	2825	2825	2825	1
640	20250407	093400	6394960	2820	2820	2820	2820	11
641	20250407	093300	6363940	2825	2825	2825	2825	16
642	20250407	093200	6318740	2825	2825	2825	2825	74
643	20250407	093100	6109690	2825	2825	2825	2825	0
644	20250407	093000	6109690	2825	2825	2825	2825	0
645	20250407	092900	6109690	2825	2835	2835	2825	53
646	20250407	092800	5959865	2835	2835	2835	2835	0
647	20250407	092700	5959865	2835	2835	2835	2835	3
648	20250407	092600	5951360	2835	2835	2835	2835	17
649	20250407	092500	5903165	2835	2835	2835	2835	0
650	20250407	092400	5903165	2835	2835	2835	2835	1
651	20250407	092300	5900330	2825	2830	2830	2825	304
652	20250407	092200	5040110	2835	2835	2835	2835	0
653	20250407	092100	5040110	2835	2835	2835	2835	50
654	20250407	092000	4898360	2835	2835	2835	2835	50
655	20250407	091900	4756610	2835	2835	2835	2835	393
656	20250407	091800	3642455	2835	2835	2835	2835	139
657	20250407	091700	3248390	2860	2860	2860	2860	0
658	20250407	091600	3248390	2860	2860	2860	2860	0
659	20250407	091500	3248390	2860	2860	2860	2860	0
660	20250407	091400	3248390	2860	2860	2860	2835	180
661	20250407	091300	2736615	2860	2860	2865	2860	131
662	20250407	091200	2361950	2835	2835	2835	2835	13
663	20250407	091100	2325095	2860	2860	2860	2860	0
664	20250407	091000	2325095	2860	2860	2860	2860	1
665	20250407	090900	2322235	2840	2840	2840	2840	1
666	20250407	090800	2319395	2840	2840	2840	2840	1
667	20250407	090700	2316555	2845	2850	2850	2845	2
668	20250407	090600	2310860	2855	2855	2855	2855	0
669	20250407	090500	2310860	2855	2855	2855	2855	1
670	20250407	090400	2308005	2860	2860	2860	2860	0
671	20250407	090300	2308005	2860	2860	2860	2860	521
672	20250407	090200	817945	2865	2865	2865	2865	0
673	20250407	090100	817945	2865	2865	2865	2865	0
674	20250407	090000	817945	2865	2870	2870	2865	285