KissMeData/203450/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	201800	90249345	2920	2920	2920	2920	64
3	20250408	201700	90249345	2920	2920	2920	2920	0
4	20250408	201600	90249345	2920	2920	2920	2920	0
5	20250408	201500	90249345	2920	2920	2920	2920	0
6	20250408	201400	90249345	2920	2920	2920	2920	0
7	20250408	201300	90249345	2920	2920	2920	2920	0
8	20250408	201200	90249345	2920	2920	2920	2920	0
9	20250408	201100	90249345	2920	2920	2920	2920	0
10	20250408	201000	90249345	2920	2920	2920	2920	0
11	20250408	200900	90249345	2920	2920	2920	2920	0
12	20250408	200800	90249345	2920	2920	2920	2920	0
13	20250408	200700	90249345	2920	2920	2920	2920	0
14	20250408	200600	90249345	2920	2920	2920	2920	0
15	20250408	200500	90249345	2920	2920	2920	2920	0
16	20250408	200400	90249345	2920	2920	2920	2920	0
17	20250408	200300	90249345	2920	2920	2920	2920	0
18	20250408	200200	90249345	2920	2920	2920	2920	0
19	20250408	200100	90249345	2920	2920	2920	2920	0
20	20250408	200000	90249345	2920	2920	2920	2920	0
21	20250408	195900	90249345	2920	2920	2920	2920	0
22	20250408	195800	90249345	2920	2920	2920	2920	0
23	20250408	195700	90249345	2920	2920	2920	2920	0
24	20250408	195600	90249345	2920	2920	2920	2920	0
25	20250408	195500	90249345	2920	2920	2920	2920	0
26	20250408	195400	90249345	2920	2920	2920	2920	0
27	20250408	195300	90249345	2920	2920	2920	2920	0
28	20250408	195200	90249345	2920	2920	2920	2920	0
29	20250408	195100	90249345	2920	2920	2920	2920	0
30	20250408	195000	90249345	2920	2920	2920	2920	0
31	20250408	194900	90249345	2920	2920	2920	2920	0
32	20250408	194800	90249345	2920	2920	2920	2920	64
33	20250408	194700	90249345	2920	2920	2920	2920	0
34	20250408	194600	90249345	2920	2920	2920	2920	0
35	20250408	194500	90249345	2920	2920	2920	2920	0
36	20250408	194400	90249345	2920	2920	2920	2920	0
37	20250408	194300	90249345	2920	2920	2920	2920	0
38	20250408	194200	90249345	2920	2920	2920	2920	0
39	20250408	194100	90249345	2920	2920	2920	2920	0
40	20250408	194000	90249345	2920	2920	2920	2920	0
41	20250408	193900	90249345	2920	2920	2920	2920	0
42	20250408	193800	90249345	2920	2920	2920	2920	0
43	20250408	193700	90249345	2920	2920	2920	2920	0
44	20250408	193600	90249345	2920	2920	2920	2920	0
45	20250408	193500	90249345	2920	2920	2920	2920	0
46	20250408	193400	90249345	2920	2920	2920	2920	0
47	20250408	193300	90249345	2920	2920	2920	2920	0
48	20250408	193200	90249345	2920	2920	2920	2920	0
49	20250408	193100	90249345	2920	2920	2920	2920	0
50	20250408	193000	90249345	2920	2920	2920	2920	0
51	20250408	192900	90249345	2920	2920	2920	2920	0
52	20250408	192800	90249345	2920	2920	2920	2920	0
53	20250408	192700	90249345	2920	2920	2920	2920	0
54	20250408	192600	90249345	2920	2920	2920	2920	0
55	20250408	192500	90249345	2920	2920	2920	2920	0
56	20250408	192400	90249345	2920	2920	2920	2920	0
57	20250408	192300	90249345	2920	2920	2920	2920	0
58	20250408	192200	90249345	2920	2920	2920	2920	0
59	20250408	192100	90249345	2920	2920	2920	2920	0
60	20250408	192000	90249345	2920	2920	2920	2920	0
61	20250408	191900	90249345	2920	2920	2920	2920	0
62	20250408	191800	90249345	2920	2920	2920	2920	64
63	20250408	191700	90249345	2920	2920	2920	2920	0
64	20250408	191600	90249345	2920	2920	2920	2920	0
65	20250408	191500	90249345	2920	2920	2920	2920	0
66	20250408	191400	90249345	2920	2920	2920	2920	0
67	20250408	191300	90249345	2920	2920	2920	2920	0
68	20250408	191200	90249345	2920	2920	2920	2920	0
69	20250408	191100	90249345	2920	2920	2920	2920	0
70	20250408	191000	90249345	2920	2920	2920	2920	0
71	20250408	190900	90249345	2920	2920	2920	2920	0
72	20250408	190800	90249345	2920	2920	2920	2920	0
73	20250408	190700	90249345	2920	2920	2920	2920	0
74	20250408	190600	90249345	2920	2920	2920	2920	0
75	20250408	190500	90249345	2920	2920	2920	2920	0
76	20250408	190400	90249345	2920	2920	2920	2920	0
77	20250408	190300	90249345	2920	2920	2920	2920	0
78	20250408	190200	90249345	2920	2920	2920	2920	0
79	20250408	190100	90249345	2920	2920	2920	2920	0
80	20250408	190000	90249345	2920	2920	2920	2920	0
81	20250408	185900	90249345	2920	2920	2920	2920	0
82	20250408	185800	90249345	2920	2920	2920	2920	0
83	20250408	185700	90249345	2920	2920	2920	2920	0
84	20250408	185600	90249345	2920	2920	2920	2920	0
85	20250408	185500	90249345	2920	2920	2920	2920	0
86	20250408	185400	90249345	2920	2920	2920	2920	0
87	20250408	185300	90249345	2920	2920	2920	2920	0
88	20250408	185200	90249345	2920	2920	2920	2920	0
89	20250408	185100	90249345	2920	2920	2920	2920	0
90	20250408	185000	90249345	2920	2920	2920	2920	0
91	20250408	184900	90249345	2920	2920	2920	2920	0
92	20250408	184800	90249345	2920	2920	2920	2920	64
93	20250408	184700	90249345	2920	2920	2920	2920	0
94	20250408	184600	90249345	2920	2920	2920	2920	0
95	20250408	184500	90249345	2920	2920	2920	2920	0
96	20250408	184400	90249345	2920	2920	2920	2920	0
97	20250408	184300	90249345	2920	2920	2920	2920	0
98	20250408	184200	90249345	2920	2920	2920	2920	0
99	20250408	184100	90249345	2920	2920	2920	2920	0
100	20250408	184000	90249345	2920	2920	2920	2920	0
101	20250408	183900	90249345	2920	2920	2920	2920	0
102	20250408	183800	90249345	2920	2920	2920	2920	0
103	20250408	183700	90249345	2920	2920	2920	2920	0
104	20250408	183600	90249345	2920	2920	2920	2920	0
105	20250408	183500	90249345	2920	2920	2920	2920	0
106	20250408	183400	90249345	2920	2920	2920	2920	0
107	20250408	183300	90249345	2920	2920	2920	2920	0
108	20250408	183200	90249345	2920	2920	2920	2920	0
109	20250408	183100	90249345	2920	2920	2920	2920	0
110	20250408	183000	90249345	2920	2920	2920	2920	0
111	20250408	182900	90249345	2920	2920	2920	2920	0
112	20250408	182800	90249345	2920	2920	2920	2920	0
113	20250408	182700	90249345	2920	2920	2920	2920	0
114	20250408	182600	90249345	2920	2920	2920	2920	0
115	20250408	182500	90249345	2920	2920	2920	2920	0
116	20250408	182400	90249345	2920	2920	2920	2920	0
117	20250408	182300	90249345	2920	2920	2920	2920	0
118	20250408	182200	90249345	2920	2920	2920	2920	0
119	20250408	182100	90249345	2920	2920	2920	2920	0
120	20250408	182000	90249345	2920	2920	2920	2920	0
121	20250408	181900	90249345	2920	2920	2920	2920	0
122	20250408	181800	90249345	2920	2920	2920	2920	64
123	20250408	181700	90249345	2920	2920	2920	2920	0
124	20250408	181600	90249345	2920	2920	2920	2920	0
125	20250408	181500	90249345	2920	2920	2920	2920	0
126	20250408	181400	90249345	2920	2920	2920	2920	0
127	20250408	181300	90249345	2920	2920	2920	2920	0
128	20250408	181200	90249345	2920	2920	2920	2920	0
129	20250408	181100	90249345	2920	2920	2920	2920	0
130	20250408	181000	90249345	2920	2920	2920	2920	0
131	20250408	180900	90249345	2920	2920	2920	2920	0
132	20250408	180800	90249345	2920	2920	2920	2920	0
133	20250408	180700	90249345	2920	2920	2920	2920	0
134	20250408	180600	90249345	2920	2920	2920	2920	0
135	20250408	180500	90249345	2920	2920	2920	2920	0
136	20250408	180400	90249345	2920	2920	2920	2920	0
137	20250408	180300	90249345	2920	2920	2920	2920	0
138	20250408	180200	90249345	2920	2920	2920	2920	0
139	20250408	180100	90249345	2920	2920	2920	2920	0
140	20250408	180000	90249345	2920	2920	2920	2920	0
141	20250408	175900	90249345	2920	2920	2920	2920	0
142	20250408	175800	90249345	2920	2920	2920	2920	0
143	20250408	175700	90249345	2920	2920	2920	2920	0
144	20250408	175600	90249345	2920	2920	2920	2920	0
145	20250408	175500	90249345	2920	2920	2920	2920	0
146	20250408	175400	90249345	2920	2920	2920	2920	0
147	20250408	175300	90249345	2920	2920	2920	2920	0
148	20250408	175200	90249345	2920	2920	2920	2920	0
149	20250408	175100	90249345	2920	2920	2920	2920	0
150	20250408	175000	90249345	2920	2920	2920	2920	0
151	20250408	174900	90249345	2920	2920	2920	2920	0
152	20250408	174800	90249345	2920	2920	2920	2920	64
153	20250408	174700	90249345	2920	2920	2920	2920	0
154	20250408	174600	90249345	2920	2920	2920	2920	0
155	20250408	174500	90249345	2920	2920	2920	2920	0
156	20250408	174400	90249345	2920	2920	2920	2920	0
157	20250408	174300	90249345	2920	2920	2920	2920	0
158	20250408	174200	90249345	2920	2920	2920	2920	0
159	20250408	174100	90249345	2920	2920	2920	2920	0
160	20250408	174000	90249345	2920	2920	2920	2920	0
161	20250408	173900	90249345	2920	2920	2920	2920	0
162	20250408	173800	90249345	2920	2920	2920	2920	0
163	20250408	173700	90249345	2920	2920	2920	2920	0
164	20250408	173600	90249345	2920	2920	2920	2920	0
165	20250408	173500	90249345	2920	2920	2920	2920	0
166	20250408	173400	90249345	2920	2920	2920	2920	0
167	20250408	173300	90249345	2920	2920	2920	2920	0
168	20250408	173200	90249345	2920	2920	2920	2920	0
169	20250408	173100	90249345	2920	2920	2920	2920	0
170	20250408	173000	90249345	2920	2920	2920	2920	0
171	20250408	172900	90249345	2920	2920	2920	2920	0
172	20250408	172800	90249345	2920	2920	2920	2920	0
173	20250408	172700	90249345	2920	2920	2920	2920	0
174	20250408	172600	90249345	2920	2920	2920	2920	0
175	20250408	172500	90249345	2920	2920	2920	2920	0
176	20250408	172400	90249345	2920	2920	2920	2920	0
177	20250408	172300	90249345	2920	2920	2920	2920	0
178	20250408	172200	90249345	2920	2920	2920	2920	0
179	20250408	172100	90249345	2920	2920	2920	2920	0
180	20250408	172000	90249345	2920	2920	2920	2920	0
181	20250408	171900	90249345	2920	2920	2920	2920	0
182	20250408	171800	90249345	2920	2920	2920	2920	64
183	20250408	171700	90249345	2920	2920	2920	2920	0
184	20250408	171600	90249345	2920	2920	2920	2920	0
185	20250408	171500	90249345	2920	2920	2920	2920	0
186	20250408	171400	90249345	2920	2920	2920	2920	0
187	20250408	171300	90249345	2920	2920	2920	2920	0
188	20250408	171200	90249345	2920	2920	2920	2920	0
189	20250408	171100	90249345	2920	2920	2920	2920	0
190	20250408	171000	90249345	2920	2920	2920	2920	0
191	20250408	170900	90249345	2920	2920	2920	2920	0
192	20250408	170800	90249345	2920	2920	2920	2920	0
193	20250408	170700	90249345	2920	2920	2920	2920	0
194	20250408	170600	90249345	2920	2920	2920	2920	0
195	20250408	170500	90249345	2920	2920	2920	2920	0
196	20250408	170400	90249345	2920	2920	2920	2920	0
197	20250408	170300	90249345	2920	2920	2920	2920	0
198	20250408	170200	90249345	2920	2920	2920	2920	0
199	20250408	170100	90249345	2920	2920	2920	2920	0
200	20250408	170000	90249345	2920	2920	2920	2920	0
201	20250408	165900	90249345	2920	2920	2920	2920	0
202	20250408	165800	90249345	2920	2920	2920	2920	0
203	20250408	165700	90249345	2920	2920	2920	2920	0
204	20250408	165600	90249345	2920	2920	2920	2920	0
205	20250408	165500	90249345	2920	2920	2920	2920	0
206	20250408	165400	90249345	2920	2920	2920	2920	0
207	20250408	165300	90249345	2920	2920	2920	2920	0
208	20250408	165200	90249345	2920	2920	2920	2920	0
209	20250408	165100	90249345	2920	2920	2920	2920	0
210	20250408	165000	90249345	2920	2920	2920	2920	0
211	20250408	164900	90249345	2920	2920	2920	2920	0
212	20250408	164800	90249345	2920	2920	2920	2920	64
213	20250408	164700	90249345	2920	2920	2920	2920	0
214	20250408	164600	90249345	2920	2920	2920	2920	0
215	20250408	164500	90249345	2920	2920	2920	2920	0
216	20250408	164400	90249345	2920	2920	2920	2920	0
217	20250408	164300	90249345	2920	2920	2920	2920	0
218	20250408	164200	90249345	2920	2920	2920	2920	0
219	20250408	164100	90249345	2920	2920	2920	2920	0
220	20250408	164000	90249345	2920	2920	2920	2920	0
221	20250408	163900	90249345	2920	2920	2920	2920	0
222	20250408	163800	90249345	2920	2920	2920	2920	0
223	20250408	163700	90249345	2920	2920	2920	2920	0
224	20250408	163600	90249345	2920	2920	2920	2920	0
225	20250408	163500	90249345	2920	2920	2920	2920	0
226	20250408	163400	90249345	2920	2920	2920	2920	0
227	20250408	163300	90249345	2920	2920	2920	2920	0
228	20250408	163200	90249345	2920	2920	2920	2920	0
229	20250408	163100	90249345	2920	2920	2920	2920	0
230	20250408	163000	90249345	2920	2920	2920	2920	0
231	20250408	162900	90249345	2920	2920	2920	2920	0
232	20250408	162800	90249345	2920	2920	2920	2920	0
233	20250408	162700	90249345	2920	2920	2920	2920	0
234	20250408	162600	90249345	2920	2920	2920	2920	0
235	20250408	162500	90249345	2920	2920	2920	2920	0
236	20250408	162400	90249345	2920	2920	2920	2920	0
237	20250408	162300	90249345	2920	2920	2920	2920	0
238	20250408	162200	90249345	2920	2920	2920	2920	0
239	20250408	162100	90249345	2920	2920	2920	2920	0
240	20250408	162000	90249345	2920	2920	2920	2920	0
241	20250408	161900	90249345	2920	2920	2920	2920	0
242	20250408	161800	90249345	2920	2920	2920	2920	64
243	20250408	161700	90249345	2920	2920	2920	2920	0
244	20250408	161600	90249345	2920	2920	2920	2920	0
245	20250408	161500	90249345	2920	2920	2920	2920	0
246	20250408	161400	90249345	2920	2920	2920	2920	0
247	20250408	161300	90249345	2920	2920	2920	2920	0
248	20250408	161200	90249345	2920	2920	2920	2920	0
249	20250408	161100	90249345	2920	2920	2920	2920	0
250	20250408	161000	90249345	2920	2920	2920	2920	0
251	20250408	160900	90249345	2920	2920	2920	2920	0
252	20250408	160800	90249345	2920	2920	2920	2920	0
253	20250408	160700	90249345	2920	2920	2920	2920	0
254	20250408	160600	90249345	2920	2920	2920	2920	0
255	20250408	160500	90249345	2920	2920	2920	2920	0
256	20250408	160400	90249345	2920	2920	2920	2920	0
257	20250408	160300	90249345	2920	2920	2920	2920	0
258	20250408	160200	90249345	2920	2920	2920	2920	0
259	20250408	160100	90249345	2920	2920	2920	2920	0
260	20250408	160000	90249345	2920	2920	2920	2920	0
261	20250408	155900	90249345	2920	2920	2920	2920	0
262	20250408	155800	90249345	2920	2920	2920	2920	0
263	20250408	155700	90249345	2920	2920	2920	2920	0
264	20250408	155600	90249345	2920	2920	2920	2920	0
265	20250408	155500	90249345	2920	2920	2920	2920	0
266	20250408	155400	90249345	2920	2920	2920	2920	0
267	20250408	155300	90249345	2920	2920	2920	2920	0
268	20250408	155200	90249345	2920	2920	2920	2920	0
269	20250408	155100	90249345	2920	2920	2920	2920	0
270	20250408	155000	90249345	2920	2920	2920	2920	0
271	20250408	154900	90249345	2920	2920	2920	2920	0
272	20250408	154800	90249345	2920	2920	2920	2920	64
273	20250408	154700	90249345	2920	2920	2920	2920	0
274	20250408	154600	90249345	2920	2920	2920	2920	0
275	20250408	154500	90249345	2920	2920	2920	2920	0
276	20250408	154400	90249345	2920	2920	2920	2920	0
277	20250408	154300	90249345	2920	2920	2920	2920	0
278	20250408	154200	90249345	2920	2920	2920	2920	0
279	20250408	154100	90249345	2920	2920	2920	2920	0
280	20250408	154000	90249345	2920	2920	2920	2920	0
281	20250408	153900	90249345	2920	2920	2920	2920	0
282	20250408	153800	90249345	2920	2920	2920	2920	0
283	20250408	153700	90249345	2920	2920	2920	2920	0
284	20250408	153600	90249345	2920	2920	2920	2920	0
285	20250408	153500	90249345	2920	2920	2920	2920	0
286	20250408	153400	90249345	2920	2920	2920	2920	0
287	20250408	153300	90249345	2920	2920	2920	2920	0
288	20250408	153200	90249345	2920	2920	2920	2920	0
289	20250408	153100	90249345	2920	2920	2920	2920	0
290	20250408	153000	90249345	2920	2920	2920	2920	64
291	20250408	152900	90062465	2920	2920	2920	2920	0
292	20250408	152800	90062465	2920	2920	2920	2920	0
293	20250408	152700	90062465	2920	2920	2920	2920	0
294	20250408	152600	90062465	2920	2920	2920	2920	0
295	20250408	152500	90062465	2920	2920	2920	2920	0
296	20250408	152400	90062465	2920	2920	2920	2920	0
297	20250408	152300	90062465	2920	2920	2920	2920	0
298	20250408	152200	90062465	2920	2920	2920	2920	0
299	20250408	152100	90062465	2920	2920	2920	2920	0
300	20250408	152000	90062465	2920	2920	2920	2920	0
301	20250408	151900	90062465	2920	2910	2920	2910	186
302	20250408	151800	89520955	2910	2910	2910	2910	1
303	20250408	151700	89518045	2910	2910	2910	2910	0
304	20250408	151600	89518045	2910	2910	2910	2910	0
305	20250408	151500	89518045	2910	2910	2910	2910	0
306	20250408	151400	89518045	2910	2910	2910	2910	0
307	20250408	151300	89518045	2910	2910	2910	2910	0
308	20250408	151200	89518045	2910	2910	2910	2910	1
309	20250408	151100	89515135	2910	2910	2910	2910	0
310	20250408	151000	89515135	2910	2910	2910	2910	0
311	20250408	150900	89515135	2910	2910	2910	2910	0
312	20250408	150800	89515135	2910	2910	2910	2910	0
313	20250408	150700	89515135	2910	2910	2910	2910	0
314	20250408	150600	89515135	2910	2875	2910	2870	921
315	20250408	150500	86867890	2905	2905	2905	2905	0
316	20250408	150400	86867890	2905	2905	2905	2905	1
317	20250408	150300	86864985	2905	2905	2905	2905	0
318	20250408	150200	86864985	2905	2900	2905	2900	49
319	20250408	150100	86722720	2910	2910	2910	2910	0
320	20250408	150000	86722720	2910	2910	2910	2910	15
321	20250408	145900	86679070	2910	2910	2910	2910	0
322	20250408	145800	86679070	2910	2910	2910	2910	11
323	20250408	145700	86647060	2850	2920	2920	2850	1002
324	20250408	145600	83766140	2915	2915	2915	2915	107
325	20250408	145500	83454235	2915	2915	2915	2915	0
326	20250408	145400	83454235	2915	2915	2915	2915	0
327	20250408	145300	83454235	2915	2915	2915	2915	0
328	20250408	145200	83454235	2915	2915	2915	2915	0
329	20250408	145100	83454235	2915	2915	2915	2915	0
330	20250408	145000	83454235	2915	2915	2915	2915	0
331	20250408	144900	83454235	2915	2915	2915	2915	0
332	20250408	144800	83454235	2915	2915	2915	2915	0
333	20250408	144700	83454235	2915	2910	2915	2910	9
334	20250408	144600	83428020	2910	2890	2910	2885	312
335	20250408	144500	82523880	2915	2915	2915	2915	300
336	20250408	144400	81649380	2915	2915	2915	2915	0
337	20250408	144300	81649380	2915	2915	2915	2915	0
338	20250408	144200	81649380	2915	2915	2915	2915	0
339	20250408	144100	81649380	2915	2915	2915	2915	0
340	20250408	144000	81649380	2915	2915	2915	2915	0
341	20250408	143900	81649380	2915	2915	2915	2915	0
342	20250408	143800	81649380	2915	2915	2915	2915	0
343	20250408	143700	81649380	2915	2915	2915	2915	8
344	20250408	143600	81626060	2915	2915	2915	2915	428
345	20250408	143500	80378440	2910	2910	2910	2910	284
346	20250408	143400	79552000	2910	2910	2910	2910	0
347	20250408	143300	79552000	2910	2910	2910	2910	0
348	20250408	143200	79552000	2910	2910	2910	2910	10
349	20250408	143100	79522900	2885	2885	2885	2885	300
350	20250408	143000	78657400	2915	2915	2915	2915	0
351	20250408	142900	78657400	2915	2915	2915	2915	0
352	20250408	142800	78657400	2915	2915	2915	2915	0
353	20250408	142700	78657400	2915	2915	2915	2915	0
354	20250408	142600	78657400	2915	2915	2915	2915	0
355	20250408	142500	78657400	2915	2915	2915	2915	0
356	20250408	142400	78657400	2915	2915	2915	2915	78
357	20250408	142300	78430030	2915	2915	2915	2915	0
358	20250408	142200	78430030	2915	2915	2915	2915	0
359	20250408	142100	78430030	2915	2915	2915	2915	0
360	20250408	142000	78430030	2915	2915	2915	2915	0
361	20250408	141900	78430030	2915	2915	2915	2915	0
362	20250408	141800	78430030	2915	2915	2915	2915	1
363	20250408	141700	78427115	2915	2915	2915	2915	0
364	20250408	141600	78427115	2915	2915	2915	2915	0
365	20250408	141500	78427115	2915	2915	2915	2915	0
366	20250408	141400	78427115	2915	2910	2915	2890	6172
367	20250408	141300	60583455	2920	2920	2920	2920	0
368	20250408	141200	60583455	2920	2920	2920	2920	0
369	20250408	141100	60583455	2920	2920	2920	2920	0
370	20250408	141000	60583455	2920	2920	2920	2920	3
371	20250408	140900	60574695	2920	2920	2920	2920	0
372	20250408	140800	60574695	2920	2920	2920	2920	0
373	20250408	140700	60574695	2920	2920	2920	2920	0
374	20250408	140600	60574695	2920	2920	2920	2920	0
375	20250408	140500	60574695	2920	2920	2920	2920	0
376	20250408	140400	60574695	2920	2920	2920	2920	0
377	20250408	140300	60574695	2920	2920	2920	2920	5
378	20250408	140200	60560095	2920	2920	2920	2920	51
379	20250408	140100	60411175	2920	2920	2920	2920	0
380	20250408	140000	60411175	2920	2920	2920	2920	2
381	20250408	135900	60405335	2915	2915	2915	2915	2408
382	20250408	135800	53386015	2915	2915	2915	2915	0
383	20250408	135700	53386015	2915	2915	2915	2915	1
384	20250408	135600	53383100	2895	2895	2895	2895	3800
385	20250408	135500	42382100	2915	2915	2915	2915	0
386	20250408	135400	42382100	2915	2915	2915	2915	0
387	20250408	135300	42382100	2915	2915	2915	2915	0
388	20250408	135200	42382100	2915	2915	2915	2915	0
389	20250408	135100	42382100	2915	2915	2915	2915	0
390	20250408	135000	42382100	2915	2915	2915	2915	0
391	20250408	134900	42382100	2915	2915	2915	2915	0
392	20250408	134800	42382100	2915	2915	2915	2915	2
393	20250408	134700	42376270	2900	2900	2900	2900	0
394	20250408	134600	42376270	2900	2900	2900	2900	118
395	20250408	134500	42034070	2915	2915	2915	2915	0
396	20250408	134400	42034070	2915	2915	2915	2915	0
397	20250408	134300	42034070	2915	2915	2915	2915	295
398	20250408	134200	41174145	2915	2915	2915	2915	0
399	20250408	134100	41174145	2915	2915	2915	2915	0
400	20250408	134000	41174145	2915	2915	2915	2915	0
401	20250408	133900	41174145	2915	2910	2915	2910	5
402	20250408	133800	41159585	2885	2885	2885	2885	4
403	20250408	133700	41148045	2920	2920	2920	2920	0
404	20250408	133600	41148045	2920	2920	2920	2920	0
405	20250408	133500	41148045	2920	2920	2920	2920	0
406	20250408	133400	41148045	2920	2920	2920	2920	0
407	20250408	133300	41148045	2920	2920	2920	2920	0
408	20250408	133200	41148045	2920	2920	2920	2920	0
409	20250408	133100	41148045	2920	2920	2920	2920	0
410	20250408	133000	41148045	2920	2920	2920	2920	0
411	20250408	132900	41148045	2920	2920	2920	2920	0
412	20250408	132800	41148045	2920	2920	2920	2920	0
413	20250408	132700	41148045	2920	2920	2920	2920	0
414	20250408	132600	41148045	2920	2920	2920	2920	0
415	20250408	132500	41148045	2920	2920	2920	2920	0
416	20250408	132400	41148045	2920	2920	2920	2920	0
417	20250408	132300	41148045	2920	2920	2920	2920	0
418	20250408	132200	41148045	2920	2885	2920	2885	2
419	20250408	132100	41142240	2920	2920	2920	2920	0
420	20250408	132000	41142240	2920	2920	2920	2920	0
421	20250408	131900	41142240	2920	2920	2920	2920	0
422	20250408	131800	41142240	2920	2920	2920	2920	0
423	20250408	131700	41142240	2920	2920	2920	2920	0
424	20250408	131600	41142240	2920	2920	2920	2920	0
425	20250408	131500	41142240	2920	2920	2920	2920	0
426	20250408	131400	41142240	2920	2920	2920	2920	0
427	20250408	131300	41142240	2920	2920	2920	2920	0
428	20250408	131200	41142240	2920	2920	2920	2920	0
429	20250408	131100	41142240	2920	2920	2920	2920	0
430	20250408	131000	41142240	2920	2920	2920	2920	0
431	20250408	130900	41142240	2920	2920	2920	2920	0
432	20250408	130800	41142240	2920	2920	2920	2920	0
433	20250408	130700	41142240	2920	2920	2920	2920	0
434	20250408	130600	41142240	2920	2920	2920	2920	0
435	20250408	130500	41142240	2920	2920	2920	2920	0
436	20250408	130400	41142240	2920	2920	2920	2920	0
437	20250408	130300	41142240	2920	2920	2920	2920	0
438	20250408	130200	41142240	2920	2920	2920	2920	0
439	20250408	130100	41142240	2920	2920	2920	2920	0
440	20250408	130000	41142240	2920	2900	2920	2900	2
441	20250408	125900	41136420	2920	2920	2920	2920	0
442	20250408	125800	41136420	2920	2920	2920	2920	0
443	20250408	125700	41136420	2920	2920	2920	2920	0
444	20250408	125600	41136420	2920	2920	2920	2920	0
445	20250408	125500	41136420	2920	2920	2920	2920	0
446	20250408	125400	41136420	2920	2920	2920	2920	0
447	20250408	125300	41136420	2920	2920	2920	2920	267
448	20250408	125200	40356780	2920	2920	2920	2920	228
449	20250408	125100	39691020	2920	2920	2920	2920	0
450	20250408	125000	39691020	2920	2920	2920	2920	0
451	20250408	124900	39691020	2920	2920	2920	2920	0
452	20250408	124800	39691020	2920	2920	2920	2920	0
453	20250408	124700	39691020	2920	2920	2920	2920	0
454	20250408	124600	39691020	2920	2920	2920	2920	0
455	20250408	124500	39691020	2920	2920	2920	2920	0
456	20250408	124400	39691020	2920	2920	2920	2920	0
457	20250408	124300	39691020	2920	2920	2920	2920	0
458	20250408	124200	39691020	2920	2920	2920	2920	0
459	20250408	124100	39691020	2920	2920	2920	2920	0
460	20250408	124000	39691020	2920	2920	2920	2920	0
461	20250408	123900	39691020	2920	2920	2920	2920	0
462	20250408	123800	39691020	2920	2920	2920	2920	0
463	20250408	123700	39691020	2920	2920	2920	2920	0
464	20250408	123600	39691020	2920	2920	2920	2920	0
465	20250408	123500	39691020	2920	2920	2920	2920	0
466	20250408	123400	39691020	2920	2920	2920	2920	0
467	20250408	123300	39691020	2920	2920	2920	2920	0
468	20250408	123200	39691020	2920	2920	2920	2920	5
469	20250408	123100	39676420	2900	2920	2920	2900	38
470	20250408	123000	39566120	2905	2905	2905	2905	1
471	20250408	122900	39563215	2940	2940	2940	2940	0
472	20250408	122800	39563215	2940	2940	2940	2940	0
473	20250408	122700	39563215	2940	2940	2940	2940	0
474	20250408	122600	39563215	2940	2940	2940	2940	0
475	20250408	122500	39563215	2940	2940	2940	2940	0
476	20250408	122400	39563215	2940	2940	2940	2940	0
477	20250408	122300	39563215	2940	2940	2940	2940	0
478	20250408	122200	39563215	2940	2940	2940	2940	0
479	20250408	122100	39563215	2940	2940	2940	2940	0
480	20250408	122000	39563215	2940	2940	2940	2940	0
481	20250408	121900	39563215	2940	2940	2940	2940	0
482	20250408	121800	39563215	2940	2940	2940	2940	0
483	20250408	121700	39563215	2940	2940	2940	2940	0
484	20250408	121600	39563215	2940	2940	2940	2940	0
485	20250408	121500	39563215	2940	2940	2940	2940	0
486	20250408	121400	39563215	2940	2940	2940	2940	0
487	20250408	121300	39563215	2940	2940	2940	2940	0
488	20250408	121200	39563215	2940	2940	2940	2940	0
489	20250408	121100	39563215	2940	2940	2940	2940	0
490	20250408	121000	39563215	2940	2940	2940	2940	0
491	20250408	120900	39563215	2940	2905	2940	2905	25
492	20250408	120800	39490195	2940	2940	2940	2940	0
493	20250408	120700	39490195	2940	2940	2940	2940	3
494	20250408	120600	39481375	2940	2940	2940	2940	0
495	20250408	120500	39481375	2940	2940	2940	2940	0
496	20250408	120400	39481375	2940	2940	2940	2940	0
497	20250408	120300	39481375	2940	2940	2940	2940	0
498	20250408	120200	39481375	2940	2940	2940	2940	0
499	20250408	120100	39481375	2940	2940	2940	2940	0
500	20250408	120000	39481375	2940	2940	2940	2940	0
501	20250408	115900	39481375	2940	2940	2940	2940	0
502	20250408	115800	39481375	2940	2940	2940	2940	0
503	20250408	115700	39481375	2940	2940	2940	2940	0
504	20250408	115600	39481375	2940	2940	2940	2940	0
505	20250408	115500	39481375	2940	2940	2940	2940	0
506	20250408	115400	39481375	2940	2940	2940	2940	0
507	20250408	115300	39481375	2940	2940	2940	2940	0
508	20250408	115200	39481375	2940	2940	2940	2940	1710
509	20250408	115100	34453975	2935	2935	2935	2935	2000
510	20250408	115000	28583975	2935	2935	2935	2935	0
511	20250408	114900	28583975	2935	2935	2935	2935	0
512	20250408	114800	28583975	2935	2935	2935	2935	0
513	20250408	114700	28583975	2935	2935	2935	2935	0
514	20250408	114600	28583975	2935	2935	2935	2935	0
515	20250408	114500	28583975	2935	2935	2935	2935	0
516	20250408	114400	28583975	2935	2935	2935	2935	0
517	20250408	114300	28583975	2935	2935	2935	2935	77
518	20250408	114200	28357980	2930	2930	2930	2930	0
519	20250408	114100	28357980	2930	2930	2930	2930	0
520	20250408	114000	28357980	2930	2930	2930	2930	0
521	20250408	113900	28357980	2930	2925	2930	2915	1605
522	20250408	113800	23679310	2935	2910	2935	2910	2326
523	20250408	113700	16903475	2910	2910	2910	2910	0
524	20250408	113600	16903475	2910	2910	2910	2910	0
525	20250408	113500	16903475	2910	2910	2910	2910	0
526	20250408	113400	16903475	2910	2910	2910	2910	0
527	20250408	113300	16903475	2910	2910	2910	2910	0
528	20250408	113200	16903475	2910	2900	2910	2900	50
529	20250408	113100	16758465	2910	2910	2910	2910	0
530	20250408	113000	16758465	2910	2910	2910	2910	0
531	20250408	112900	16758465	2910	2910	2910	2910	0
532	20250408	112800	16758465	2910	2910	2910	2910	0
533	20250408	112700	16758465	2910	2910	2910	2910	0
534	20250408	112600	16758465	2910	2910	2910	2910	0
535	20250408	112500	16758465	2910	2910	2910	2910	0
536	20250408	112400	16758465	2910	2910	2910	2910	0
537	20250408	112300	16758465	2910	2910	2910	2910	0
538	20250408	112200	16758465	2910	2875	2910	2875	102
539	20250408	112100	16463860	2910	2910	2910	2910	0
540	20250408	112000	16463860	2910	2910	2910	2910	0
541	20250408	111900	16463860	2910	2910	2910	2910	0
542	20250408	111800	16463860	2910	2910	2910	2910	0
543	20250408	111700	16463860	2910	2910	2910	2910	0
544	20250408	111600	16463860	2910	2910	2910	2910	0
545	20250408	111500	16463860	2910	2910	2910	2910	0
546	20250408	111400	16463860	2910	2910	2910	2910	0
547	20250408	111300	16463860	2910	2910	2910	2910	0
548	20250408	111200	16463860	2910	2910	2910	2910	0
549	20250408	111100	16463860	2910	2910	2910	2910	107
550	20250408	111000	16152490	2915	2915	2915	2915	1
551	20250408	110900	16149575	2915	2915	2915	2915	0
552	20250408	110800	16149575	2915	2915	2915	2915	0
553	20250408	110700	16149575	2915	2915	2915	2915	700
554	20250408	110600	14109075	2915	2915	2915	2915	0
555	20250408	110500	14109075	2915	2915	2915	2915	0
556	20250408	110400	14109075	2915	2915	2915	2915	0
557	20250408	110300	14109075	2915	2915	2915	2915	0
558	20250408	110200	14109075	2915	2915	2915	2915	0
559	20250408	110100	14109075	2915	2915	2915	2915	0
560	20250408	110000	14109075	2915	2915	2915	2915	1
561	20250408	105900	14106160	2910	2910	2910	2910	0
562	20250408	105800	14106160	2910	2910	2910	2910	393
563	20250408	105700	12962530	2910	2910	2910	2910	0
564	20250408	105600	12962530	2910	2910	2910	2910	487
565	20250408	105500	11545360	2910	2910	2910	2910	0
566	20250408	105400	11545360	2910	2910	2910	2910	0
567	20250408	105300	11545360	2910	2910	2910	2910	113
568	20250408	105200	11216530	2910	2910	2910	2910	100
569	20250408	105100	10925530	2910	2905	2910	2905	7
570	20250408	105000	10905190	2860	2890	2890	2860	330
571	20250408	104900	9959175	2915	2915	2915	2915	0
572	20250408	104800	9959175	2915	2915	2915	2915	0
573	20250408	104700	9959175	2915	2915	2915	2915	0
574	20250408	104600	9959175	2915	2915	2915	2915	0
575	20250408	104500	9959175	2915	2915	2915	2915	0
576	20250408	104400	9959175	2915	2915	2915	2915	0
577	20250408	104300	9959175	2915	2915	2915	2915	0
578	20250408	104200	9959175	2915	2915	2915	2915	2
579	20250408	104100	9953345	2915	2915	2915	2915	0
580	20250408	104000	9953345	2915	2915	2915	2915	0
581	20250408	103900	9953345	2915	2915	2915	2915	0
582	20250408	103800	9953345	2915	2915	2915	2915	0
583	20250408	103700	9953345	2915	2915	2915	2915	0
584	20250408	103600	9953345	2915	2915	2915	2915	0
585	20250408	103500	9953345	2915	2915	2915	2915	0
586	20250408	103400	9953345	2915	2915	2915	2915	0
587	20250408	103300	9953345	2915	2915	2915	2915	0
588	20250408	103200	9953345	2915	2915	2915	2915	0
589	20250408	103100	9953345	2915	2915	2915	2915	0
590	20250408	103000	9953345	2915	2915	2915	2915	0
591	20250408	102900	9953345	2915	2915	2915	2915	0
592	20250408	102800	9953345	2915	2915	2915	2915	0
593	20250408	102700	9953345	2915	2915	2915	2915	1
594	20250408	102600	9950430	2885	2885	2885	2885	4
595	20250408	102500	9938890	2915	2915	2915	2915	0
596	20250408	102400	9938890	2915	2915	2915	2915	0
597	20250408	102300	9938890	2915	2910	2915	2910	356
598	20250408	102200	8902925	2910	2910	2910	2910	0
599	20250408	102100	8902925	2910	2905	2910	2905	8
600	20250408	102000	8879680	2905	2885	2905	2885	11
601	20250408	101900	8847900	2910	2910	2910	2910	0
602	20250408	101800	8847900	2910	2910	2910	2910	0
603	20250408	101700	8847900	2910	2910	2910	2910	0
604	20250408	101600	8847900	2910	2910	2910	2910	0
605	20250408	101500	8847900	2910	2910	2910	2910	0
606	20250408	101400	8847900	2910	2910	2910	2910	0
607	20250408	101300	8847900	2910	2910	2910	2910	0
608	20250408	101200	8847900	2910	2910	2910	2910	0
609	20250408	101100	8847900	2910	2910	2910	2910	0
610	20250408	101000	8847900	2910	2910	2910	2910	0
611	20250408	100900	8847900	2910	2910	2910	2910	0
612	20250408	100800	8847900	2910	2910	2910	2910	0
613	20250408	100700	8847900	2910	2910	2910	2910	0
614	20250408	100600	8847900	2910	2905	2910	2905	24
615	20250408	100500	8778175	2880	2880	2880	2880	23
616	20250408	100400	8711935	2915	2915	2915	2915	0
617	20250408	100300	8711935	2915	2915	2915	2915	0
618	20250408	100200	8711935	2915	2915	2915	2915	0
619	20250408	100100	8711935	2915	2915	2915	2915	0
620	20250408	100000	8711935	2915	2915	2915	2915	0
621	20250408	095900	8711935	2915	2915	2915	2915	0
622	20250408	095800	8711935	2915	2915	2915	2915	0
623	20250408	095700	8711935	2915	2915	2915	2915	0
624	20250408	095600	8711935	2915	2915	2915	2915	0
625	20250408	095500	8711935	2915	2915	2915	2915	0
626	20250408	095400	8711935	2915	2915	2915	2915	0
627	20250408	095300	8711935	2915	2915	2915	2915	0
628	20250408	095200	8711935	2915	2915	2915	2915	0
629	20250408	095100	8711935	2915	2915	2915	2915	0
630	20250408	095000	8711935	2915	2915	2915	2915	0
631	20250408	094900	8711935	2915	2915	2915	2915	0
632	20250408	094800	8711935	2915	2915	2915	2915	0
633	20250408	094700	8711935	2915	2915	2915	2915	0
634	20250408	094600	8711935	2915	2915	2915	2915	0
635	20250408	094500	8711935	2915	2915	2915	2915	0
636	20250408	094400	8711935	2915	2915	2915	2915	0
637	20250408	094300	8711935	2915	2915	2915	2915	0
638	20250408	094200	8711935	2915	2915	2915	2915	0
639	20250408	094100	8711935	2915	2915	2915	2915	0
640	20250408	094000	8711935	2915	2915	2915	2915	0
641	20250408	093900	8711935	2915	2915	2915	2915	0
642	20250408	093800	8711935	2915	2915	2915	2915	0
643	20250408	093700	8711935	2915	2915	2915	2915	0
644	20250408	093600	8711935	2915	2915	2915	2915	0
645	20250408	093500	8711935	2915	2915	2915	2915	0
646	20250408	093400	8711935	2915	2915	2915	2915	0
647	20250408	093300	8711935	2915	2915	2915	2915	0
648	20250408	093200	8711935	2915	2915	2915	2915	0
649	20250408	093100	8711935	2915	2915	2915	2915	0
650	20250408	093000	8711935	2915	2915	2915	2915	0
651	20250408	092900	8711935	2915	2915	2915	2915	0
652	20250408	092800	8711935	2915	2915	2915	2915	0
653	20250408	092700	8711935	2915	2915	2915	2915	0
654	20250408	092600	8711935	2915	2915	2915	2915	0
655	20250408	092500	8711935	2915	2915	2915	2915	35
656	20250408	092400	8609910	2915	2915	2915	2915	0
657	20250408	092300	8609910	2915	2910	2915	2910	19
658	20250408	092200	8554570	2910	2910	2910	2910	0
659	20250408	092100	8554570	2910	2910	2910	2910	6
660	20250408	092000	8537110	2910	2910	2910	2910	190
661	20250408	091900	7984210	2930	2930	2930	2930	0
662	20250408	091800	7984210	2930	2930	2930	2930	0
663	20250408	091700	7984210	2930	2930	2930	2930	0
664	20250408	091600	7984210	2930	2930	2930	2930	0
665	20250408	091500	7984210	2930	2930	2930	2930	0
666	20250408	091400	7984210	2930	2920	2930	2920	274
667	20250408	091300	7181725	2935	2935	2935	2935	0
668	20250408	091200	7181725	2935	2885	2935	2845	1054
669	20250408	091100	4153580	2940	2940	2940	2940	0
670	20250408	091000	4153580	2940	2940	2940	2940	0
671	20250408	090900	4153580	2940	2940	2940	2940	0
672	20250408	090800	4153580	2940	2940	2940	2940	0
673	20250408	090700	4153580	2940	2915	2945	2915	109
674	20250408	090600	3833800	2900	2900	2900	2900	104
675	20250408	090500	3532200	2900	2900	2900	2900	0
676	20250408	090400	3532200	2900	2900	2900	2900	0
677	20250408	090300	3532200	2900	2900	2900	2900	0
678	20250408	090200	3532200	2900	2900	2900	2900	3
679	20250408	090100	3523500	2900	2900	2900	2900	0
680	20250408	090000	3523500	2900	2900	2900	2900	1215