KissMeData/320000/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205300	493226854	2850	2850	2850	2850	3754
3	20250408	205200	493226854	2850	2850	2850	2850	0
4	20250408	205100	493226854	2850	2850	2850	2850	0
5	20250408	205000	493226854	2850	2850	2850	2850	0
6	20250408	204900	493226854	2850	2850	2850	2850	0
7	20250408	204800	493226854	2850	2850	2850	2850	0
8	20250408	204700	493226854	2850	2850	2850	2850	0
9	20250408	204600	493226854	2850	2850	2850	2850	0
10	20250408	204500	493226854	2850	2850	2850	2850	0
11	20250408	204400	493226854	2850	2850	2850	2850	0
12	20250408	204300	493226854	2850	2850	2850	2850	0
13	20250408	204200	493226854	2850	2850	2850	2850	0
14	20250408	204100	493226854	2850	2850	2850	2850	0
15	20250408	204000	493226854	2850	2850	2850	2850	0
16	20250408	203900	493226854	2850	2850	2850	2850	0
17	20250408	203800	493226854	2850	2850	2850	2850	0
18	20250408	203700	493226854	2850	2850	2850	2850	0
19	20250408	203600	493226854	2850	2850	2850	2850	0
20	20250408	203500	493226854	2850	2850	2850	2850	0
21	20250408	203400	493226854	2850	2850	2850	2850	0
22	20250408	203300	493226854	2850	2850	2850	2850	0
23	20250408	203200	493226854	2850	2850	2850	2850	0
24	20250408	203100	493226854	2850	2850	2850	2850	0
25	20250408	203000	493226854	2850	2850	2850	2850	0
26	20250408	202900	493226854	2850	2850	2850	2850	0
27	20250408	202800	493226854	2850	2850	2850	2850	0
28	20250408	202700	493226854	2850	2850	2850	2850	0
29	20250408	202600	493226854	2850	2850	2850	2850	0
30	20250408	202500	493226854	2850	2850	2850	2850	0
31	20250408	202400	493226854	2850	2850	2850	2850	0
32	20250408	202300	493226854	2850	2850	2850	2850	3754
33	20250408	202200	493226854	2850	2850	2850	2850	0
34	20250408	202100	493226854	2850	2850	2850	2850	0
35	20250408	202000	493226854	2850	2850	2850	2850	0
36	20250408	201900	493226854	2850	2850	2850	2850	0
37	20250408	201800	493226854	2850	2850	2850	2850	0
38	20250408	201700	493226854	2850	2850	2850	2850	0
39	20250408	201600	493226854	2850	2850	2850	2850	0
40	20250408	201500	493226854	2850	2850	2850	2850	0
41	20250408	201400	493226854	2850	2850	2850	2850	0
42	20250408	201300	493226854	2850	2850	2850	2850	0
43	20250408	201200	493226854	2850	2850	2850	2850	0
44	20250408	201100	493226854	2850	2850	2850	2850	0
45	20250408	201000	493226854	2850	2850	2850	2850	0
46	20250408	200900	493226854	2850	2850	2850	2850	0
47	20250408	200800	493226854	2850	2850	2850	2850	0
48	20250408	200700	493226854	2850	2850	2850	2850	0
49	20250408	200600	493226854	2850	2850	2850	2850	0
50	20250408	200500	493226854	2850	2850	2850	2850	0
51	20250408	200400	493226854	2850	2850	2850	2850	0
52	20250408	200300	493226854	2850	2850	2850	2850	0
53	20250408	200200	493226854	2850	2850	2850	2850	0
54	20250408	200100	493226854	2850	2850	2850	2850	0
55	20250408	200000	493226854	2850	2850	2850	2850	0
56	20250408	195900	493226854	2850	2850	2850	2850	0
57	20250408	195800	493226854	2850	2850	2850	2850	0
58	20250408	195700	493226854	2850	2850	2850	2850	0
59	20250408	195600	493226854	2850	2850	2850	2850	0
60	20250408	195500	493226854	2850	2850	2850	2850	0
61	20250408	195400	493226854	2850	2850	2850	2850	0
62	20250408	195300	493226854	2850	2850	2850	2850	3754
63	20250408	195200	493226854	2850	2850	2850	2850	0
64	20250408	195100	493226854	2850	2850	2850	2850	0
65	20250408	195000	493226854	2850	2850	2850	2850	0
66	20250408	194900	493226854	2850	2850	2850	2850	0
67	20250408	194800	493226854	2850	2850	2850	2850	0
68	20250408	194700	493226854	2850	2850	2850	2850	0
69	20250408	194600	493226854	2850	2850	2850	2850	0
70	20250408	194500	493226854	2850	2850	2850	2850	0
71	20250408	194400	493226854	2850	2850	2850	2850	0
72	20250408	194300	493226854	2850	2850	2850	2850	0
73	20250408	194200	493226854	2850	2850	2850	2850	0
74	20250408	194100	493226854	2850	2850	2850	2850	0
75	20250408	194000	493226854	2850	2850	2850	2850	0
76	20250408	193900	493226854	2850	2850	2850	2850	0
77	20250408	193800	493226854	2850	2850	2850	2850	0
78	20250408	193700	493226854	2850	2850	2850	2850	0
79	20250408	193600	493226854	2850	2850	2850	2850	0
80	20250408	193500	493226854	2850	2850	2850	2850	0
81	20250408	193400	493226854	2850	2850	2850	2850	0
82	20250408	193300	493226854	2850	2850	2850	2850	0
83	20250408	193200	493226854	2850	2850	2850	2850	0
84	20250408	193100	493226854	2850	2850	2850	2850	0
85	20250408	193000	493226854	2850	2850	2850	2850	0
86	20250408	192900	493226854	2850	2850	2850	2850	0
87	20250408	192800	493226854	2850	2850	2850	2850	0
88	20250408	192700	493226854	2850	2850	2850	2850	0
89	20250408	192600	493226854	2850	2850	2850	2850	0
90	20250408	192500	493226854	2850	2850	2850	2850	0
91	20250408	192400	493226854	2850	2850	2850	2850	0
92	20250408	192300	493226854	2850	2850	2850	2850	3754
93	20250408	192200	493226854	2850	2850	2850	2850	0
94	20250408	192100	493226854	2850	2850	2850	2850	0
95	20250408	192000	493226854	2850	2850	2850	2850	0
96	20250408	191900	493226854	2850	2850	2850	2850	0
97	20250408	191800	493226854	2850	2850	2850	2850	0
98	20250408	191700	493226854	2850	2850	2850	2850	0
99	20250408	191600	493226854	2850	2850	2850	2850	0
100	20250408	191500	493226854	2850	2850	2850	2850	0
101	20250408	191400	493226854	2850	2850	2850	2850	0
102	20250408	191300	493226854	2850	2850	2850	2850	0
103	20250408	191200	493226854	2850	2850	2850	2850	0
104	20250408	191100	493226854	2850	2850	2850	2850	0
105	20250408	191000	493226854	2850	2850	2850	2850	0
106	20250408	190900	493226854	2850	2850	2850	2850	0
107	20250408	190800	493226854	2850	2850	2850	2850	0
108	20250408	190700	493226854	2850	2850	2850	2850	0
109	20250408	190600	493226854	2850	2850	2850	2850	0
110	20250408	190500	493226854	2850	2850	2850	2850	0
111	20250408	190400	493226854	2850	2850	2850	2850	0
112	20250408	190300	493226854	2850	2850	2850	2850	0
113	20250408	190200	493226854	2850	2850	2850	2850	0
114	20250408	190100	493226854	2850	2850	2850	2850	0
115	20250408	190000	493226854	2850	2850	2850	2850	0
116	20250408	185900	493226854	2850	2850	2850	2850	0
117	20250408	185800	493226854	2850	2850	2850	2850	0
118	20250408	185700	493226854	2850	2850	2850	2850	0
119	20250408	185600	493226854	2850	2850	2850	2850	0
120	20250408	185500	493226854	2850	2850	2850	2850	0
121	20250408	185400	493226854	2850	2850	2850	2850	0
122	20250408	185300	493226854	2850	2850	2850	2850	3754
123	20250408	185200	493226854	2850	2850	2850	2850	0
124	20250408	185100	493226854	2850	2850	2850	2850	0
125	20250408	185000	493226854	2850	2850	2850	2850	0
126	20250408	184900	493226854	2850	2850	2850	2850	0
127	20250408	184800	493226854	2850	2850	2850	2850	0
128	20250408	184700	493226854	2850	2850	2850	2850	0
129	20250408	184600	493226854	2850	2850	2850	2850	0
130	20250408	184500	493226854	2850	2850	2850	2850	0
131	20250408	184400	493226854	2850	2850	2850	2850	0
132	20250408	184300	493226854	2850	2850	2850	2850	0
133	20250408	184200	493226854	2850	2850	2850	2850	0
134	20250408	184100	493226854	2850	2850	2850	2850	0
135	20250408	184000	493226854	2850	2850	2850	2850	0
136	20250408	183900	493226854	2850	2850	2850	2850	0
137	20250408	183800	493226854	2850	2850	2850	2850	0
138	20250408	183700	493226854	2850	2850	2850	2850	0
139	20250408	183600	493226854	2850	2850	2850	2850	0
140	20250408	183500	493226854	2850	2850	2850	2850	0
141	20250408	183400	493226854	2850	2850	2850	2850	0
142	20250408	183300	493226854	2850	2850	2850	2850	0
143	20250408	183200	493226854	2850	2850	2850	2850	0
144	20250408	183100	493226854	2850	2850	2850	2850	0
145	20250408	183000	493226854	2850	2850	2850	2850	0
146	20250408	182900	493226854	2850	2850	2850	2850	0
147	20250408	182800	493226854	2850	2850	2850	2850	0
148	20250408	182700	493226854	2850	2850	2850	2850	0
149	20250408	182600	493226854	2850	2850	2850	2850	0
150	20250408	182500	493226854	2850	2850	2850	2850	0
151	20250408	182400	493226854	2850	2850	2850	2850	0
152	20250408	182300	493226854	2850	2850	2850	2850	3754
153	20250408	182200	493226854	2850	2850	2850	2850	0
154	20250408	182100	493226854	2850	2850	2850	2850	0
155	20250408	182000	493226854	2850	2850	2850	2850	0
156	20250408	181900	493226854	2850	2850	2850	2850	0
157	20250408	181800	493226854	2850	2850	2850	2850	0
158	20250408	181700	493226854	2850	2850	2850	2850	0
159	20250408	181600	493226854	2850	2850	2850	2850	0
160	20250408	181500	493226854	2850	2850	2850	2850	0
161	20250408	181400	493226854	2850	2850	2850	2850	0
162	20250408	181300	493226854	2850	2850	2850	2850	0
163	20250408	181200	493226854	2850	2850	2850	2850	0
164	20250408	181100	493226854	2850	2850	2850	2850	0
165	20250408	181000	493226854	2850	2850	2850	2850	0
166	20250408	180900	493226854	2850	2850	2850	2850	0
167	20250408	180800	493226854	2850	2850	2850	2850	0
168	20250408	180700	493226854	2850	2850	2850	2850	0
169	20250408	180600	493226854	2850	2850	2850	2850	0
170	20250408	180500	493226854	2850	2850	2850	2850	0
171	20250408	180400	493226854	2850	2850	2850	2850	0
172	20250408	180300	493226854	2850	2850	2850	2850	0
173	20250408	180200	493226854	2850	2850	2850	2850	0
174	20250408	180100	493226854	2850	2850	2850	2850	0
175	20250408	180000	493226854	2850	2850	2850	2850	0
176	20250408	175900	493226854	2850	2850	2850	2850	0
177	20250408	175800	493226854	2850	2850	2850	2850	0
178	20250408	175700	493226854	2850	2850	2850	2850	0
179	20250408	175600	493226854	2850	2850	2850	2850	0
180	20250408	175500	493226854	2850	2850	2850	2850	0
181	20250408	175400	493226854	2850	2850	2850	2850	0
182	20250408	175300	493226854	2850	2850	2850	2850	3754
183	20250408	175200	493226854	2850	2850	2850	2850	0
184	20250408	175100	493226854	2850	2850	2850	2850	0
185	20250408	175000	493226854	2850	2850	2850	2850	0
186	20250408	174900	493226854	2850	2850	2850	2850	0
187	20250408	174800	493226854	2850	2850	2850	2850	0
188	20250408	174700	493226854	2850	2850	2850	2850	0
189	20250408	174600	493226854	2850	2850	2850	2850	0
190	20250408	174500	493226854	2850	2850	2850	2850	0
191	20250408	174400	493226854	2850	2850	2850	2850	0
192	20250408	174300	493226854	2850	2850	2850	2850	0
193	20250408	174200	493226854	2850	2850	2850	2850	0
194	20250408	174100	493226854	2850	2850	2850	2850	0
195	20250408	174000	493226854	2850	2850	2850	2850	0
196	20250408	173900	493226854	2850	2850	2850	2850	0
197	20250408	173800	493226854	2850	2850	2850	2850	0
198	20250408	173700	493226854	2850	2850	2850	2850	0
199	20250408	173600	493226854	2850	2850	2850	2850	0
200	20250408	173500	493226854	2850	2850	2850	2850	0
201	20250408	173400	493226854	2850	2850	2850	2850	0
202	20250408	173300	493226854	2850	2850	2850	2850	0
203	20250408	173200	493226854	2850	2850	2850	2850	0
204	20250408	173100	493226854	2850	2850	2850	2850	0
205	20250408	173000	493226854	2850	2850	2850	2850	0
206	20250408	172900	493226854	2850	2850	2850	2850	0
207	20250408	172800	493226854	2850	2850	2850	2850	0
208	20250408	172700	493226854	2850	2850	2850	2850	0
209	20250408	172600	493226854	2850	2850	2850	2850	0
210	20250408	172500	493226854	2850	2850	2850	2850	0
211	20250408	172400	493226854	2850	2850	2850	2850	0
212	20250408	172300	493226854	2850	2850	2850	2850	3754
213	20250408	172200	493226854	2850	2850	2850	2850	0
214	20250408	172100	493226854	2850	2850	2850	2850	0
215	20250408	172000	493226854	2850	2850	2850	2850	0
216	20250408	171900	493226854	2850	2850	2850	2850	0
217	20250408	171800	493226854	2850	2850	2850	2850	0
218	20250408	171700	493226854	2850	2850	2850	2850	0
219	20250408	171600	493226854	2850	2850	2850	2850	0
220	20250408	171500	493226854	2850	2850	2850	2850	0
221	20250408	171400	493226854	2850	2850	2850	2850	0
222	20250408	171300	493226854	2850	2850	2850	2850	0
223	20250408	171200	493226854	2850	2850	2850	2850	0
224	20250408	171100	493226854	2850	2850	2850	2850	0
225	20250408	171000	493226854	2850	2850	2850	2850	0
226	20250408	170900	493226854	2850	2850	2850	2850	0
227	20250408	170800	493226854	2850	2850	2850	2850	0
228	20250408	170700	493226854	2850	2850	2850	2850	0
229	20250408	170600	493226854	2850	2850	2850	2850	0
230	20250408	170500	493226854	2850	2850	2850	2850	0
231	20250408	170400	493226854	2850	2850	2850	2850	0
232	20250408	170300	493226854	2850	2850	2850	2850	0
233	20250408	170200	493226854	2850	2850	2850	2850	0
234	20250408	170100	493226854	2850	2850	2850	2850	0
235	20250408	170000	493226854	2850	2850	2850	2850	0
236	20250408	165900	493226854	2850	2850	2850	2850	0
237	20250408	165800	493226854	2850	2850	2850	2850	0
238	20250408	165700	493226854	2850	2850	2850	2850	0
239	20250408	165600	493226854	2850	2850	2850	2850	0
240	20250408	165500	493226854	2850	2850	2850	2850	0
241	20250408	165400	493226854	2850	2850	2850	2850	0
242	20250408	165300	493226854	2850	2850	2850	2850	3754
243	20250408	165200	493226854	2850	2850	2850	2850	0
244	20250408	165100	493226854	2850	2850	2850	2850	0
245	20250408	165000	493226854	2850	2850	2850	2850	0
246	20250408	164900	493226854	2850	2850	2850	2850	0
247	20250408	164800	493226854	2850	2850	2850	2850	0
248	20250408	164700	493226854	2850	2850	2850	2850	0
249	20250408	164600	493226854	2850	2850	2850	2850	0
250	20250408	164500	493226854	2850	2850	2850	2850	0
251	20250408	164400	493226854	2850	2850	2850	2850	0
252	20250408	164300	493226854	2850	2850	2850	2850	0
253	20250408	164200	493226854	2850	2850	2850	2850	0
254	20250408	164100	493226854	2850	2850	2850	2850	0
255	20250408	164000	493226854	2850	2850	2850	2850	0
256	20250408	163900	493226854	2850	2850	2850	2850	0
257	20250408	163800	493226854	2850	2850	2850	2850	0
258	20250408	163700	493226854	2850	2850	2850	2850	0
259	20250408	163600	493226854	2850	2850	2850	2850	0
260	20250408	163500	493226854	2850	2850	2850	2850	0
261	20250408	163400	493226854	2850	2850	2850	2850	0
262	20250408	163300	493226854	2850	2850	2850	2850	0
263	20250408	163200	493226854	2850	2850	2850	2850	0
264	20250408	163100	493226854	2850	2850	2850	2850	0
265	20250408	163000	493226854	2850	2850	2850	2850	0
266	20250408	162900	493226854	2850	2850	2850	2850	0
267	20250408	162800	493226854	2850	2850	2850	2850	0
268	20250408	162700	493226854	2850	2850	2850	2850	0
269	20250408	162600	493226854	2850	2850	2850	2850	0
270	20250408	162500	493226854	2850	2850	2850	2850	0
271	20250408	162400	493226854	2850	2850	2850	2850	0
272	20250408	162300	493226854	2850	2850	2850	2850	3754
273	20250408	162200	493226854	2850	2850	2850	2850	0
274	20250408	162100	493226854	2850	2850	2850	2850	0
275	20250408	162000	493226854	2850	2850	2850	2850	0
276	20250408	161900	493226854	2850	2850	2850	2850	0
277	20250408	161800	493226854	2850	2850	2850	2850	0
278	20250408	161700	493226854	2850	2850	2850	2850	0
279	20250408	161600	493226854	2850	2850	2850	2850	0
280	20250408	161500	493226854	2850	2850	2850	2850	0
281	20250408	161400	493226854	2850	2850	2850	2850	0
282	20250408	161300	493226854	2850	2850	2850	2850	0
283	20250408	161200	493226854	2850	2850	2850	2850	0
284	20250408	161100	493226854	2850	2850	2850	2850	0
285	20250408	161000	493226854	2850	2850	2850	2850	0
286	20250408	160900	493226854	2850	2850	2850	2850	0
287	20250408	160800	493226854	2850	2850	2850	2850	0
288	20250408	160700	493226854	2850	2850	2850	2850	0
289	20250408	160600	493226854	2850	2850	2850	2850	0
290	20250408	160500	493226854	2850	2850	2850	2850	0
291	20250408	160400	493226854	2850	2850	2850	2850	0
292	20250408	160300	493226854	2850	2850	2850	2850	0
293	20250408	160200	493226854	2850	2850	2850	2850	0
294	20250408	160100	493226854	2850	2850	2850	2850	0
295	20250408	160000	493226854	2850	2850	2850	2850	0
296	20250408	155900	493226854	2850	2850	2850	2850	0
297	20250408	155800	493226854	2850	2850	2850	2850	0
298	20250408	155700	493226854	2850	2850	2850	2850	0
299	20250408	155600	493226854	2850	2850	2850	2850	0
300	20250408	155500	493226854	2850	2850	2850	2850	0
301	20250408	155400	493226854	2850	2850	2850	2850	0
302	20250408	155300	493226854	2850	2850	2850	2850	3754
303	20250408	155200	493226854	2850	2850	2850	2850	0
304	20250408	155100	493226854	2850	2850	2850	2850	0
305	20250408	155000	493226854	2850	2850	2850	2850	0
306	20250408	154900	493226854	2850	2850	2850	2850	0
307	20250408	154800	493226854	2850	2850	2850	2850	0
308	20250408	154700	493226854	2850	2850	2850	2850	0
309	20250408	154600	493226854	2850	2850	2850	2850	0
310	20250408	154500	493226854	2850	2850	2850	2850	0
311	20250408	154400	493226854	2850	2850	2850	2850	0
312	20250408	154300	493226854	2850	2850	2850	2850	0
313	20250408	154200	493226854	2850	2850	2850	2850	0
314	20250408	154100	493226854	2850	2850	2850	2850	0
315	20250408	154000	493226854	2850	2850	2850	2850	0
316	20250408	153900	493226854	2850	2850	2850	2850	0
317	20250408	153800	493226854	2850	2850	2850	2850	0
318	20250408	153700	493226854	2850	2850	2850	2850	0
319	20250408	153600	493226854	2850	2850	2850	2850	0
320	20250408	153500	493226854	2850	2850	2850	2850	0
321	20250408	153400	493226854	2850	2850	2850	2850	0
322	20250408	153300	493226854	2850	2850	2850	2850	0
323	20250408	153200	493226854	2850	2850	2850	2850	0
324	20250408	153100	493226854	2850	2850	2850	2850	0
325	20250408	153000	493226854	2850	2850	2850	2850	3754
326	20250408	152900	482527954	2840	2840	2840	2840	0
327	20250408	152800	482527954	2840	2840	2840	2840	0
328	20250408	152700	482527954	2840	2840	2840	2840	0
329	20250408	152600	482527954	2840	2840	2840	2840	0
330	20250408	152500	482527954	2840	2840	2840	2840	0
331	20250408	152400	482527954	2840	2840	2840	2840	0
332	20250408	152300	482527954	2840	2840	2840	2840	0
333	20250408	152200	482527954	2840	2840	2840	2840	0
334	20250408	152100	482527954	2840	2840	2840	2840	0
335	20250408	152000	482527954	2840	2840	2840	2840	0
336	20250408	151900	482527954	2840	2800	2850	2775	995
337	20250408	151800	479755529	2800	2780	2800	2775	1412
338	20250408	151700	475825314	2770	2780	2780	2770	500
339	20250408	151600	474437804	2780	2800	2800	2780	215
340	20250408	151500	473839804	2800	2790	2800	2775	1018
341	20250408	151400	471009554	2790	2790	2790	2790	300
342	20250408	151300	470172554	2800	2790	2800	2790	230
343	20250408	151200	469530834	2785	2780	2785	2780	22
344	20250408	151100	469469569	2780	2795	2795	2780	1227
345	20250408	151000	466047549	2800	2795	2800	2780	1733
346	20250408	150900	461223074	2800	2800	2800	2800	0
347	20250408	150800	461223074	2800	2815	2815	2800	494
348	20250408	150700	459837294	2815	2815	2815	2815	0
349	20250408	150600	459837294	2815	2805	2815	2805	11
350	20250408	150500	459806429	2800	2815	2815	2800	1140
351	20250408	150400	456611594	2835	2835	2835	2835	0
352	20250408	150300	456611594	2835	2835	2835	2835	0
353	20250408	150200	456611594	2835	2835	2835	2835	0
354	20250408	150100	456611594	2835	2835	2835	2835	1
355	20250408	150000	456608759	2810	2795	2810	2795	802
356	20250408	145900	454363969	2795	2810	2810	2790	4684
357	20250408	145800	441257334	2810	2810	2810	2810	400
358	20250408	145700	440133334	2815	2815	2815	2810	503
359	20250408	145600	438719639	2815	2815	2815	2815	0
360	20250408	145500	438719639	2815	2815	2815	2815	73
361	20250408	145400	438514144	2815	2815	2815	2812	3000
362	20250408	145300	430069210	2835	2835	2835	2835	0
363	20250408	145200	430069210	2835	2835	2835	2835	0
364	20250408	145100	430069210	2835	2835	2835	2835	0
365	20250408	145000	430069210	2835	2815	2835	2815	7
366	20250408	144900	430049485	2815	2830	2830	2815	1999
367	20250408	144800	424392435	2830	2830	2830	2830	0
368	20250408	144700	424392435	2830	2830	2830	2830	1
369	20250408	144600	424389605	2820	2820	2820	2820	66
370	20250408	144500	424203485	2835	2835	2835	2835	0
371	20250408	144400	424203485	2835	2835	2835	2835	0
372	20250408	144300	424203485	2835	2835	2835	2835	0
373	20250408	144200	424203485	2835	2835	2835	2835	3
374	20250408	144100	424194980	2830	2830	2830	2830	0
375	20250408	144000	424194980	2830	2830	2830	2830	0
376	20250408	143900	424194980	2830	2830	2830	2830	127
377	20250408	143800	423835570	2830	2830	2830	2830	0
378	20250408	143700	423835570	2830	2830	2830	2830	1
379	20250408	143600	423832740	2815	2815	2815	2815	0
380	20250408	143500	423832740	2815	2815	2815	2815	0
381	20250408	143400	423832740	2815	2815	2815	2815	0
382	20250408	143300	423832740	2815	2820	2820	2815	2653
383	20250408	143200	416362895	2830	2830	2830	2830	53
384	20250408	143100	416212905	2830	2830	2830	2830	0
385	20250408	143000	416212905	2830	2830	2830	2830	0
386	20250408	142900	416212905	2830	2830	2830	2830	0
387	20250408	142800	416212905	2830	2830	2830	2830	1
388	20250408	142700	416210075	2825	2820	2825	2820	109
389	20250408	142600	415902285	2820	2820	2820	2820	0
390	20250408	142500	415902285	2820	2820	2820	2820	0
391	20250408	142400	415902285	2820	2820	2820	2820	295
392	20250408	142300	415070385	2820	2820	2820	2820	25
393	20250408	142200	414999885	2820	2820	2820	2820	0
394	20250408	142100	414999885	2820	2820	2820	2820	80
395	20250408	142000	414774285	2815	2820	2820	2815	1603
396	20250408	141900	410255630	2820	2825	2825	2820	368
397	20250408	141800	409217780	2820	2820	2825	2820	213
398	20250408	141700	408616900	2830	2830	2830	2830	0
399	20250408	141600	408616900	2830	2840	2840	2820	3473
400	20250408	141500	398805150	2860	2860	2860	2860	0
401	20250408	141400	398805150	2860	2860	2860	2860	0
402	20250408	141300	398805150	2860	2860	2860	2860	0
403	20250408	141200	398805150	2860	2860	2860	2860	0
404	20250408	141100	398805150	2860	2860	2860	2860	0
405	20250408	141000	398805150	2860	2860	2860	2860	124
406	20250408	140900	398450510	2860	2860	2860	2860	0
407	20250408	140800	398450510	2860	2860	2860	2860	0
408	20250408	140700	398450510	2860	2860	2860	2860	0
409	20250408	140600	398450510	2860	2860	2860	2860	0
410	20250408	140500	398450510	2860	2860	2860	2860	0
411	20250408	140400	398450510	2860	2860	2860	2860	0
412	20250408	140300	398450510	2860	2860	2860	2860	0
413	20250408	140200	398450510	2860	2860	2860	2860	0
414	20250408	140100	398450510	2860	2860	2860	2860	0
415	20250408	140000	398450510	2860	2860	2860	2860	0
416	20250408	135900	398450510	2860	2860	2860	2860	0
417	20250408	135800	398450510	2860	2860	2860	2860	0
418	20250408	135700	398450510	2860	2860	2860	2860	0
419	20250408	135600	398450510	2860	2860	2860	2860	0
420	20250408	135500	398450510	2860	2860	2860	2860	0
421	20250408	135400	398450510	2860	2860	2860	2860	0
422	20250408	135300	398450510	2860	2860	2860	2860	0
423	20250408	135200	398450510	2860	2855	2860	2855	255
424	20250408	135100	397722355	2850	2850	2850	2850	0
425	20250408	135000	397722355	2850	2850	2850	2850	41
426	20250408	134900	397605505	2845	2845	2845	2845	0
427	20250408	134800	397605505	2845	2860	2860	2845	834
428	20250408	134700	395231785	2850	2860	2860	2845	1423
429	20250408	134600	391173580	2870	2870	2870	2870	33
430	20250408	134500	391078870	2875	2875	2875	2875	0
431	20250408	134400	391078870	2875	2875	2875	2875	319
432	20250408	134300	390161745	2875	2875	2875	2875	0
433	20250408	134200	390161745	2875	2875	2875	2875	0
434	20250408	134100	390161745	2875	2875	2875	2875	19
435	20250408	134000	390107120	2880	2880	2880	2880	0
436	20250408	133900	390107120	2880	2880	2880	2880	113
437	20250408	133800	389781680	2875	2875	2875	2875	43
438	20250408	133700	389658055	2880	2880	2880	2880	0
439	20250408	133600	389658055	2880	2880	2880	2880	0
440	20250408	133500	389658055	2880	2880	2880	2880	147
441	20250408	133400	389234695	2860	2870	2870	2860	47
442	20250408	133300	389099815	2865	2870	2870	2865	764
443	20250408	133200	386908445	2875	2880	2880	2875	706
444	20250408	133100	384877480	2890	2890	2890	2890	0
445	20250408	133000	384877480	2890	2890	2890	2890	43
446	20250408	132900	384753210	2920	2920	2920	2920	4
447	20250408	132800	384741530	2920	2920	2920	2920	0
448	20250408	132700	384741530	2920	2920	2920	2895	480
449	20250408	132600	383343345	2930	2925	2935	2925	8020
450	20250408	132500	359841010	2925	2925	2940	2925	4063
451	20250408	132400	347900525	2925	2920	2930	2920	2079
452	20250408	132300	341820900	2915	2915	2915	2915	0
453	20250408	132200	341820900	2915	2915	2915	2915	0
454	20250408	132100	341820900	2915	2915	2915	2915	0
455	20250408	132000	341820900	2915	2900	2915	2900	58
456	20250408	131900	341652685	2930	2930	2930	2930	0
457	20250408	131800	341652685	2930	2930	2930	2930	0
458	20250408	131700	341652685	2930	2930	2930	2930	0
459	20250408	131600	341652685	2930	2925	2930	2925	58
460	20250408	131500	341482780	2930	2930	2930	2930	0
461	20250408	131400	341482780	2930	2930	2930	2930	0
462	20250408	131300	341482780	2930	2930	2930	2930	0
463	20250408	131200	341482780	2930	2930	2930	2930	1
464	20250408	131100	341479850	2930	2900	2940	2900	1503
465	20250408	131000	337067555	2900	2900	2900	2900	0
466	20250408	130900	337067555	2900	2880	2905	2880	97
467	20250408	130800	336785800	2905	2905	2905	2905	107
468	20250408	130700	336474965	2910	2910	2910	2910	203
469	20250408	130600	335884235	2900	2875	2900	2875	1370
470	20250408	130500	331924805	2900	2890	2900	2890	779
471	20250408	130400	329665955	2900	2935	2945	2900	4521
472	20250408	130300	316368805	2940	2880	2940	2880	4405
473	20250408	130200	303470215	2880	2880	2880	2880	0
474	20250408	130100	303470215	2880	2880	2880	2880	0
475	20250408	130000	303470215	2880	2880	2880	2880	0
476	20250408	125900	303470215	2880	2860	2880	2860	2028
477	20250408	125800	297639205	2875	2875	2875	2875	0
478	20250408	125700	297639205	2875	2875	2875	2875	0
479	20250408	125600	297639205	2875	2875	2875	2875	18
480	20250408	125500	297587455	2900	2870	2900	2870	1500
481	20250408	125400	293245765	2885	2885	2885	2885	0
482	20250408	125300	293245765	2885	2885	2885	2885	0
483	20250408	125200	293245765	2885	2885	2885	2885	0
484	20250408	125100	293245765	2885	2885	2885	2885	0
485	20250408	125000	293245765	2885	2885	2885	2885	0
486	20250408	124900	293245765	2885	2870	2885	2870	1000
487	20250408	124800	290363540	2870	2875	2875	2850	10349
488	20250408	124700	260799255	2880	2880	2880	2880	100
489	20250408	124600	260511255	2905	2905	2905	2905	0
490	20250408	124500	260511255	2905	2905	2905	2905	72
491	20250408	124400	260302095	2905	2905	2905	2905	0
492	20250408	124300	260302095	2905	2905	2905	2905	0
493	20250408	124200	260302095	2905	2905	2905	2905	0
494	20250408	124100	260302095	2905	2905	2905	2905	1
495	20250408	124000	260299190	2885	2885	2885	2885	0
496	20250408	123900	260299190	2885	2885	2885	2885	0
497	20250408	123800	260299190	2885	2885	2885	2885	1
498	20250408	123700	260296305	2905	2905	2905	2905	0
499	20250408	123600	260296305	2905	2900	2905	2895	744
500	20250408	123500	258140700	2900	2910	2910	2900	1176
501	20250408	123400	254720090	2940	2940	2940	2940	11
502	20250408	123300	254687750	2945	2915	2945	2905	5408
503	20250408	123200	238821635	2950	2950	2950	2950	0
504	20250408	123100	238821635	2950	2945	2950	2945	1600
505	20250408	123000	234104470	2950	2940	2950	2940	2000
506	20250408	122900	228207940	2950	2940	2950	2940	3500
507	20250408	122800	217886855	2950	2950	2950	2950	0
508	20250408	122700	217886855	2950	2950	2950	2950	0
509	20250408	122600	217886855	2950	2950	2950	2950	0
510	20250408	122500	217886855	2950	2930	2950	2930	1000
511	20250408	122400	214942570	2930	2940	2940	2930	950
512	20250408	122300	212150070	2945	2940	2950	2940	1400
513	20250408	122200	208027185	2950	2945	2950	2945	1300
514	20250408	122100	204192360	2945	2940	2955	2940	1680
515	20250408	122000	199236915	2940	2935	2940	2935	527
516	20250408	121900	197688455	2940	2930	2940	2930	750
517	20250408	121800	195484750	2940	2925	2940	2925	1000
518	20250408	121700	192548065	2940	2940	2940	2940	0
519	20250408	121600	192548065	2940	2940	2940	2940	0
520	20250408	121500	192548065	2940	2940	2940	2940	400
521	20250408	121400	191372065	2940	2935	2940	2935	73
522	20250408	121300	191157805	2935	2930	2935	2930	3400
523	20250408	121200	181179975	2925	2925	2925	2925	171
524	20250408	121100	180679800	2925	2935	2935	2870	17243
525	20250408	121000	130138400	2935	2955	2955	2935	137
526	20250408	120900	129734905	2955	2950	2955	2945	128
527	20250408	120800	129357370	2945	2940	2970	2930	5414
528	20250408	120700	113385745	2940	2915	2940	2915	49
529	20250408	120600	113242610	2915	2930	2945	2905	728
530	20250408	120500	111107195	2930	2930	2930	2890	1201
531	20250408	120400	107591935	2885	2885	2885	2885	0
532	20250408	120300	107591935	2885	2890	2890	2885	1000
533	20250408	120200	104706585	2910	2910	2910	2910	430
534	20250408	120100	103455285	2905	2875	2905	2865	4834
535	20250408	120000	89474630	2875	2875	2875	2875	0
536	20250408	115900	89474630	2875	2875	2875	2875	0
537	20250408	115800	89474630	2875	2875	2875	2875	0
538	20250408	115700	89474630	2875	2875	2875	2875	0
539	20250408	115600	89474630	2875	2860	2875	2860	3618
540	20250408	115500	79091080	2860	2860	2860	2860	174
541	20250408	115400	78593440	2860	2860	2860	2860	28
542	20250408	115300	78513360	2860	2860	2860	2860	0
543	20250408	115200	78513360	2860	2860	2860	2860	0
544	20250408	115100	78513360	2860	2840	2860	2840	3955
545	20250408	115000	67238235	2830	2835	2835	2830	319
546	20250408	114900	66333965	2835	2835	2835	2835	0
547	20250408	114800	66333965	2835	2830	2835	2830	202
548	20250408	114700	65762300	2840	2840	2840	2840	0
549	20250408	114600	65762300	2840	2840	2840	2840	0
550	20250408	114500	65762300	2840	2840	2840	2840	0
551	20250408	114400	65762300	2840	2840	2840	2840	0
552	20250408	114300	65762300	2840	2840	2840	2840	0
553	20250408	114200	65762300	2840	2840	2840	2840	0
554	20250408	114100	65762300	2840	2840	2840	2840	0
555	20250408	114000	65762300	2840	2840	2840	2840	0
556	20250408	113900	65762300	2840	2840	2840	2840	0
557	20250408	113800	65762300	2840	2840	2840	2840	0
558	20250408	113700	65762300	2840	2840	2840	2840	15
559	20250408	113600	65719700	2835	2835	2835	2835	0
560	20250408	113500	65719700	2835	2835	2835	2835	0
561	20250408	113400	65719700	2835	2835	2835	2835	0
562	20250408	113300	65719700	2835	2835	2835	2835	0
563	20250408	113200	65719700	2835	2830	2835	2830	5
564	20250408	113100	65705545	2835	2830	2835	2830	57
565	20250408	113000	65544125	2825	2825	2825	2825	72
566	20250408	112900	65340725	2820	2820	2820	2820	1
567	20250408	112800	65337905	2835	2835	2835	2835	0
568	20250408	112700	65337905	2835	2835	2835	2835	0
569	20250408	112600	65337905	2835	2835	2835	2835	0
570	20250408	112500	65337905	2835	2835	2835	2835	0
571	20250408	112400	65337905	2835	2835	2835	2835	0
572	20250408	112300	65337905	2835	2835	2835	2835	0
573	20250408	112200	65337905	2835	2820	2835	2820	67
574	20250408	112100	65148950	2840	2825	2840	2825	106
575	20250408	112000	64848745	2825	2825	2825	2825	0
576	20250408	111900	64848745	2825	2825	2825	2825	0
577	20250408	111800	64848745	2825	2820	2825	2820	221
578	20250408	111700	64225520	2820	2820	2820	2820	15
579	20250408	111600	64183220	2820	2820	2820	2820	0
580	20250408	111500	64183220	2820	2820	2820	2820	0
581	20250408	111400	64183220	2820	2820	2820	2815	132
582	20250408	111300	63810985	2820	2820	2820	2820	0
583	20250408	111200	63810985	2820	2820	2820	2820	1072
584	20250408	111100	60787945	2825	2825	2825	2825	0
585	20250408	111000	60787945	2825	2825	2825	2825	0
586	20250408	110900	60787945	2825	2825	2825	2825	10
587	20250408	110800	60759695	2825	2825	2825	2825	0
588	20250408	110700	60759695	2825	2825	2825	2825	1
589	20250408	110600	60756870	2820	2820	2820	2820	0
590	20250408	110500	60756870	2820	2820	2820	2820	0
591	20250408	110400	60756870	2820	2830	2830	2820	1702
592	20250408	110300	55953525	2835	2835	2835	2835	0
593	20250408	110200	55953525	2835	2835	2835	2835	0
594	20250408	110100	55953525	2835	2835	2835	2835	0
595	20250408	110000	55953525	2835	2835	2835	2835	0
596	20250408	105900	55953525	2835	2835	2835	2835	3
597	20250408	105800	55945020	2835	2835	2835	2835	0
598	20250408	105700	55945020	2835	2835	2835	2835	0
599	20250408	105600	55945020	2835	2835	2835	2835	54
600	20250408	105500	55791930	2830	2830	2830	2830	0
601	20250408	105400	55791930	2830	2830	2830	2830	0
602	20250408	105300	55791930	2830	2830	2830	2830	17
603	20250408	105200	55743820	2835	2835	2835	2835	1
604	20250408	105100	55740985	2835	2835	2835	2835	0
605	20250408	105000	55740985	2835	2835	2835	2835	12
606	20250408	104900	55706965	2835	2835	2835	2835	0
607	20250408	104800	55706965	2835	2835	2835	2835	0
608	20250408	104700	55706965	2835	2830	2835	2830	55
609	20250408	104600	55551150	2830	2830	2830	2830	0
610	20250408	104500	55551150	2830	2830	2830	2830	68
611	20250408	104400	55358710	2825	2825	2825	2825	0
612	20250408	104300	55358710	2825	2825	2825	2825	0
613	20250408	104200	55358710	2825	2825	2825	2825	0
614	20250408	104100	55358710	2825	2825	2825	2825	0
615	20250408	104000	55358710	2825	2825	2835	2825	44
616	20250408	103900	55234255	2850	2850	2850	2850	0
617	20250408	103800	55234255	2850	2850	2850	2850	0
618	20250408	103700	55234255	2850	2850	2850	2850	0
619	20250408	103600	55234255	2850	2850	2850	2850	0
620	20250408	103500	55234255	2850	2850	2850	2850	0
621	20250408	103400	55234255	2850	2850	2850	2850	150
622	20250408	103300	54806755	2850	2850	2850	2850	0
623	20250408	103200	54806755	2850	2850	2850	2850	0
624	20250408	103100	54806755	2850	2850	2850	2850	0
625	20250408	103000	54806755	2850	2850	2850	2850	0
626	20250408	102900	54806755	2850	2850	2850	2850	0
627	20250408	102800	54806755	2850	2845	2850	2845	2000
628	20250408	102700	49112430	2845	2845	2845	2845	0
629	20250408	102600	49112430	2845	2845	2845	2845	3
630	20250408	102500	49103895	2840	2835	2840	2835	349
631	20250408	102400	48113600	2835	2835	2835	2835	0
632	20250408	102300	48113600	2835	2835	2835	2835	1
633	20250408	102200	48110765	2830	2830	2830	2830	0
634	20250408	102100	48110765	2830	2830	2830	2830	0
635	20250408	102000	48110765	2830	2830	2830	2830	0
636	20250408	101900	48110765	2830	2830	2830	2830	0
637	20250408	101800	48110765	2830	2830	2830	2830	0
638	20250408	101700	48110765	2830	2830	2830	2830	0
639	20250408	101600	48110765	2830	2830	2830	2830	0
640	20250408	101500	48110765	2830	2830	2830	2830	0
641	20250408	101400	48110765	2830	2830	2830	2830	0
642	20250408	101300	48110765	2830	2830	2830	2830	78
643	20250408	101200	47890025	2830	2830	2830	2830	0
644	20250408	101100	47890025	2830	2830	2830	2830	0
645	20250408	101000	47890025	2830	2830	2830	2830	18
646	20250408	100900	47839085	2840	2840	2840	2840	22
647	20250408	100800	47776605	2840	2840	2840	2840	0
648	20250408	100700	47776605	2840	2835	2840	2835	24
649	20250408	100600	47708560	2835	2835	2835	2835	0
650	20250408	100500	47708560	2835	2835	2835	2835	15
651	20250408	100400	47666035	2830	2830	2835	2830	104
652	20250408	100300	47371280	2850	2850	2850	2850	0
653	20250408	100200	47371280	2850	2855	2855	2850	1706
654	20250408	100100	42507100	2865	2865	2865	2865	0
655	20250408	100000	42507100	2865	2865	2865	2865	0
656	20250408	095900	42507100	2865	2865	2865	2865	0
657	20250408	095800	42507100	2865	2865	2865	2865	0
658	20250408	095700	42507100	2865	2865	2865	2865	98
659	20250408	095600	42226330	2865	2865	2865	2865	17
660	20250408	095500	42177625	2865	2865	2865	2865	131
661	20250408	095400	41802310	2865	2865	2865	2865	2
662	20250408	095300	41796580	2865	2865	2865	2865	0
663	20250408	095200	41796580	2865	2865	2865	2865	0
664	20250408	095100	41796580	2865	2865	2865	2865	0
665	20250408	095000	41796580	2865	2865	2865	2865	178
666	20250408	094900	41286610	2865	2865	2865	2865	0
667	20250408	094800	41286610	2865	2865	2865	2865	0
668	20250408	094700	41286610	2865	2865	2865	2865	1000
669	20250408	094600	38421610	2865	2865	2865	2865	0
670	20250408	094500	38421610	2865	2850	2865	2850	12
671	20250408	094400	38387380	2850	2850	2850	2850	0
672	20250408	094300	38387380	2850	2850	2850	2850	4
673	20250408	094200	38375980	2845	2845	2845	2845	8
674	20250408	094100	38353220	2830	2830	2830	2830	0
675	20250408	094000	38353220	2830	2835	2845	2830	918
676	20250408	093900	35752995	2830	2830	2830	2830	0
677	20250408	093800	35752995	2830	2830	2830	2830	200
678	20250408	093700	35186995	2830	2830	2830	2830	345
679	20250408	093600	34210645	2835	2835	2835	2835	1797
680	20250408	093500	29116150	2840	2840	2840	2840	0
681	20250408	093400	29116150	2840	2840	2840	2840	0
682	20250408	093300	29116150	2840	2840	2840	2840	39
683	20250408	093200	29005390	2860	2860	2860	2860	0
684	20250408	093100	29005390	2860	2860	2860	2860	0
685	20250408	093000	29005390	2860	2860	2860	2860	53
686	20250408	092900	28853810	2860	2860	2860	2860	3
687	20250408	092800	28845230	2865	2865	2865	2865	3
688	20250408	092700	28836635	2870	2870	2870	2870	0
689	20250408	092600	28836635	2870	2870	2870	2870	10
690	20250408	092500	28807935	2850	2855	2855	2850	928
691	20250408	092400	26159875	2885	2870	2885	2860	482
692	20250408	092300	24781230	2870	2870	2870	2870	80
693	20250408	092200	24551630	2865	2900	2900	2865	1038
694	20250408	092100	21556850	2900	2890	2900	2890	732
695	20250408	092000	19439165	2885	2885	2885	2885	10
696	20250408	091900	19410315	2885	2885	2885	2885	314
697	20250408	091800	18504425	2885	2885	2885	2885	299
698	20250408	091700	17641810	2885	2885	2885	2885	2
699	20250408	091600	17636040	2890	2890	2890	2890	2
700	20250408	091500	17630260	2885	2885	2885	2885	1
701	20250408	091400	17627375	2890	2860	2890	2860	137
702	20250408	091300	17232935	2860	2880	2880	2860	254
703	20250408	091200	16503415	2880	2880	2880	2880	224
704	20250408	091100	15858295	2875	2875	2875	2840	70
705	20250408	091000	15658340	2835	2835	2835	2835	0
706	20250408	090900	15658340	2835	2840	2840	2835	1000
707	20250408	090800	12821880	2835	2830	2850	2830	1984
708	20250408	090700	7174575	2830	2810	2830	2810	27
709	20250408	090600	7098540	2795	2795	2795	2795	71
710	20250408	090500	6900095	2790	2830	2835	2790	353
711	20250408	090400	5908390	2830	2825	2830	2825	202
712	20250408	090300	5336960	2775	2775	2775	2775	100
713	20250408	090200	5059460	2825	2825	2830	2825	1257
714	20250408	090100	1508300	2805	2805	2830	2805	314
715	20250408	090000	626565	2805	2765	2805	2765	224