KissMeData/091340/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194400	65959755	2415	2415	2415	2415	918
3	20250408	194300	65959755	2415	2415	2415	2415	0
4	20250408	194200	65959755	2415	2415	2415	2415	0
5	20250408	194100	65959755	2415	2415	2415	2415	0
6	20250408	194000	65959755	2415	2415	2415	2415	0
7	20250408	193900	65959755	2415	2415	2415	2415	0
8	20250408	193800	65959755	2415	2415	2415	2415	0
9	20250408	193700	65959755	2415	2415	2415	2415	0
10	20250408	193600	65959755	2415	2415	2415	2415	0
11	20250408	193500	65959755	2415	2415	2415	2415	0
12	20250408	193400	65959755	2415	2415	2415	2415	0
13	20250408	193300	65959755	2415	2415	2415	2415	0
14	20250408	193200	65959755	2415	2415	2415	2415	0
15	20250408	193100	65959755	2415	2415	2415	2415	0
16	20250408	193000	65959755	2415	2415	2415	2415	0
17	20250408	192900	65959755	2415	2415	2415	2415	0
18	20250408	192800	65959755	2415	2415	2415	2415	0
19	20250408	192700	65959755	2415	2415	2415	2415	0
20	20250408	192600	65959755	2415	2415	2415	2415	0
21	20250408	192500	65959755	2415	2415	2415	2415	0
22	20250408	192400	65959755	2415	2415	2415	2415	0
23	20250408	192300	65959755	2415	2415	2415	2415	0
24	20250408	192200	65959755	2415	2415	2415	2415	0
25	20250408	192100	65959755	2415	2415	2415	2415	0
26	20250408	192000	65959755	2415	2415	2415	2415	0
27	20250408	191900	65959755	2415	2415	2415	2415	0
28	20250408	191800	65959755	2415	2415	2415	2415	0
29	20250408	191700	65959755	2415	2415	2415	2415	0
30	20250408	191600	65959755	2415	2415	2415	2415	0
31	20250408	191500	65959755	2415	2415	2415	2415	0
32	20250408	191400	65959755	2415	2415	2415	2415	918
33	20250408	191300	65959755	2415	2415	2415	2415	0
34	20250408	191200	65959755	2415	2415	2415	2415	0
35	20250408	191100	65959755	2415	2415	2415	2415	0
36	20250408	191000	65959755	2415	2415	2415	2415	0
37	20250408	190900	65959755	2415	2415	2415	2415	0
38	20250408	190800	65959755	2415	2415	2415	2415	0
39	20250408	190700	65959755	2415	2415	2415	2415	0
40	20250408	190600	65959755	2415	2415	2415	2415	0
41	20250408	190500	65959755	2415	2415	2415	2415	0
42	20250408	190400	65959755	2415	2415	2415	2415	0
43	20250408	190300	65959755	2415	2415	2415	2415	0
44	20250408	190200	65959755	2415	2415	2415	2415	0
45	20250408	190100	65959755	2415	2415	2415	2415	0
46	20250408	190000	65959755	2415	2415	2415	2415	0
47	20250408	185900	65959755	2415	2415	2415	2415	0
48	20250408	185800	65959755	2415	2415	2415	2415	0
49	20250408	185700	65959755	2415	2415	2415	2415	0
50	20250408	185600	65959755	2415	2415	2415	2415	0
51	20250408	185500	65959755	2415	2415	2415	2415	0
52	20250408	185400	65959755	2415	2415	2415	2415	0
53	20250408	185300	65959755	2415	2415	2415	2415	0
54	20250408	185200	65959755	2415	2415	2415	2415	0
55	20250408	185100	65959755	2415	2415	2415	2415	0
56	20250408	185000	65959755	2415	2415	2415	2415	0
57	20250408	184900	65959755	2415	2415	2415	2415	0
58	20250408	184800	65959755	2415	2415	2415	2415	0
59	20250408	184700	65959755	2415	2415	2415	2415	0
60	20250408	184600	65959755	2415	2415	2415	2415	0
61	20250408	184500	65959755	2415	2415	2415	2415	0
62	20250408	184400	65959755	2415	2415	2415	2415	918
63	20250408	184300	65959755	2415	2415	2415	2415	0
64	20250408	184200	65959755	2415	2415	2415	2415	0
65	20250408	184100	65959755	2415	2415	2415	2415	0
66	20250408	184000	65959755	2415	2415	2415	2415	0
67	20250408	183900	65959755	2415	2415	2415	2415	0
68	20250408	183800	65959755	2415	2415	2415	2415	0
69	20250408	183700	65959755	2415	2415	2415	2415	0
70	20250408	183600	65959755	2415	2415	2415	2415	0
71	20250408	183500	65959755	2415	2415	2415	2415	0
72	20250408	183400	65959755	2415	2415	2415	2415	0
73	20250408	183300	65959755	2415	2415	2415	2415	0
74	20250408	183200	65959755	2415	2415	2415	2415	0
75	20250408	183100	65959755	2415	2415	2415	2415	0
76	20250408	183000	65959755	2415	2415	2415	2415	0
77	20250408	182900	65959755	2415	2415	2415	2415	0
78	20250408	182800	65959755	2415	2415	2415	2415	0
79	20250408	182700	65959755	2415	2415	2415	2415	0
80	20250408	182600	65959755	2415	2415	2415	2415	0
81	20250408	182500	65959755	2415	2415	2415	2415	0
82	20250408	182400	65959755	2415	2415	2415	2415	0
83	20250408	182300	65959755	2415	2415	2415	2415	0
84	20250408	182200	65959755	2415	2415	2415	2415	0
85	20250408	182100	65959755	2415	2415	2415	2415	0
86	20250408	182000	65959755	2415	2415	2415	2415	0
87	20250408	181900	65959755	2415	2415	2415	2415	0
88	20250408	181800	65959755	2415	2415	2415	2415	0
89	20250408	181700	65959755	2415	2415	2415	2415	0
90	20250408	181600	65959755	2415	2415	2415	2415	0
91	20250408	181500	65959755	2415	2415	2415	2415	0
92	20250408	181400	65959755	2415	2415	2415	2415	918
93	20250408	181300	65959755	2415	2415	2415	2415	0
94	20250408	181200	65959755	2415	2415	2415	2415	0
95	20250408	181100	65959755	2415	2415	2415	2415	0
96	20250408	181000	65959755	2415	2415	2415	2415	0
97	20250408	180900	65959755	2415	2415	2415	2415	0
98	20250408	180800	65959755	2415	2415	2415	2415	0
99	20250408	180700	65959755	2415	2415	2415	2415	0
100	20250408	180600	65959755	2415	2415	2415	2415	0
101	20250408	180500	65959755	2415	2415	2415	2415	0
102	20250408	180400	65959755	2415	2415	2415	2415	0
103	20250408	180300	65959755	2415	2415	2415	2415	0
104	20250408	180200	65959755	2415	2415	2415	2415	0
105	20250408	180100	65959755	2415	2415	2415	2415	0
106	20250408	180000	65959755	2415	2415	2415	2415	0
107	20250408	175900	65959755	2415	2415	2415	2415	0
108	20250408	175800	65959755	2415	2415	2415	2415	0
109	20250408	175700	65959755	2415	2415	2415	2415	0
110	20250408	175600	65959755	2415	2415	2415	2415	0
111	20250408	175500	65959755	2415	2415	2415	2415	0
112	20250408	175400	65959755	2415	2415	2415	2415	0
113	20250408	175300	65959755	2415	2415	2415	2415	0
114	20250408	175200	65959755	2415	2415	2415	2415	0
115	20250408	175100	65959755	2415	2415	2415	2415	0
116	20250408	175000	65959755	2415	2415	2415	2415	0
117	20250408	174900	65959755	2415	2415	2415	2415	0
118	20250408	174800	65959755	2415	2415	2415	2415	0
119	20250408	174700	65959755	2415	2415	2415	2415	0
120	20250408	174600	65959755	2415	2415	2415	2415	0
121	20250408	174500	65959755	2415	2415	2415	2415	0
122	20250408	174400	65959755	2415	2415	2415	2415	918
123	20250408	174300	65959755	2415	2415	2415	2415	0
124	20250408	174200	65959755	2415	2415	2415	2415	0
125	20250408	174100	65959755	2415	2415	2415	2415	0
126	20250408	174000	65959755	2415	2415	2415	2415	0
127	20250408	173900	65959755	2415	2415	2415	2415	0
128	20250408	173800	65959755	2415	2415	2415	2415	0
129	20250408	173700	65959755	2415	2415	2415	2415	0
130	20250408	173600	65959755	2415	2415	2415	2415	0
131	20250408	173500	65959755	2415	2415	2415	2415	0
132	20250408	173400	65959755	2415	2415	2415	2415	0
133	20250408	173300	65959755	2415	2415	2415	2415	0
134	20250408	173200	65959755	2415	2415	2415	2415	0
135	20250408	173100	65959755	2415	2415	2415	2415	0
136	20250408	173000	65959755	2415	2415	2415	2415	0
137	20250408	172900	65959755	2415	2415	2415	2415	0
138	20250408	172800	65959755	2415	2415	2415	2415	0
139	20250408	172700	65959755	2415	2415	2415	2415	0
140	20250408	172600	65959755	2415	2415	2415	2415	0
141	20250408	172500	65959755	2415	2415	2415	2415	0
142	20250408	172400	65959755	2415	2415	2415	2415	0
143	20250408	172300	65959755	2415	2415	2415	2415	0
144	20250408	172200	65959755	2415	2415	2415	2415	0
145	20250408	172100	65959755	2415	2415	2415	2415	0
146	20250408	172000	65959755	2415	2415	2415	2415	0
147	20250408	171900	65959755	2415	2415	2415	2415	0
148	20250408	171800	65959755	2415	2415	2415	2415	0
149	20250408	171700	65959755	2415	2415	2415	2415	0
150	20250408	171600	65959755	2415	2415	2415	2415	0
151	20250408	171500	65959755	2415	2415	2415	2415	0
152	20250408	171400	65959755	2415	2415	2415	2415	918
153	20250408	171300	65959755	2415	2415	2415	2415	0
154	20250408	171200	65959755	2415	2415	2415	2415	0
155	20250408	171100	65959755	2415	2415	2415	2415	0
156	20250408	171000	65959755	2415	2415	2415	2415	0
157	20250408	170900	65959755	2415	2415	2415	2415	0
158	20250408	170800	65959755	2415	2415	2415	2415	0
159	20250408	170700	65959755	2415	2415	2415	2415	0
160	20250408	170600	65959755	2415	2415	2415	2415	0
161	20250408	170500	65959755	2415	2415	2415	2415	0
162	20250408	170400	65959755	2415	2415	2415	2415	0
163	20250408	170300	65959755	2415	2415	2415	2415	0
164	20250408	170200	65959755	2415	2415	2415	2415	0
165	20250408	170100	65959755	2415	2415	2415	2415	0
166	20250408	170000	65959755	2415	2415	2415	2415	0
167	20250408	165900	65959755	2415	2415	2415	2415	0
168	20250408	165800	65959755	2415	2415	2415	2415	0
169	20250408	165700	65959755	2415	2415	2415	2415	0
170	20250408	165600	65959755	2415	2415	2415	2415	0
171	20250408	165500	65959755	2415	2415	2415	2415	0
172	20250408	165400	65959755	2415	2415	2415	2415	0
173	20250408	165300	65959755	2415	2415	2415	2415	0
174	20250408	165200	65959755	2415	2415	2415	2415	0
175	20250408	165100	65959755	2415	2415	2415	2415	0
176	20250408	165000	65959755	2415	2415	2415	2415	0
177	20250408	164900	65959755	2415	2415	2415	2415	0
178	20250408	164800	65959755	2415	2415	2415	2415	0
179	20250408	164700	65959755	2415	2415	2415	2415	0
180	20250408	164600	65959755	2415	2415	2415	2415	0
181	20250408	164500	65959755	2415	2415	2415	2415	0
182	20250408	164400	65959755	2415	2415	2415	2415	918
183	20250408	164300	65959755	2415	2415	2415	2415	0
184	20250408	164200	65959755	2415	2415	2415	2415	0
185	20250408	164100	65959755	2415	2415	2415	2415	0
186	20250408	164000	65959755	2415	2415	2415	2415	0
187	20250408	163900	65959755	2415	2415	2415	2415	0
188	20250408	163800	65959755	2415	2415	2415	2415	0
189	20250408	163700	65959755	2415	2415	2415	2415	0
190	20250408	163600	65959755	2415	2415	2415	2415	0
191	20250408	163500	65959755	2415	2415	2415	2415	0
192	20250408	163400	65959755	2415	2415	2415	2415	0
193	20250408	163300	65959755	2415	2415	2415	2415	0
194	20250408	163200	65959755	2415	2415	2415	2415	0
195	20250408	163100	65959755	2415	2415	2415	2415	0
196	20250408	163000	65959755	2415	2415	2415	2415	0
197	20250408	162900	65959755	2415	2415	2415	2415	0
198	20250408	162800	65959755	2415	2415	2415	2415	0
199	20250408	162700	65959755	2415	2415	2415	2415	0
200	20250408	162600	65959755	2415	2415	2415	2415	0
201	20250408	162500	65959755	2415	2415	2415	2415	0
202	20250408	162400	65959755	2415	2415	2415	2415	0
203	20250408	162300	65959755	2415	2415	2415	2415	0
204	20250408	162200	65959755	2415	2415	2415	2415	0
205	20250408	162100	65959755	2415	2415	2415	2415	0
206	20250408	162000	65959755	2415	2415	2415	2415	0
207	20250408	161900	65959755	2415	2415	2415	2415	0
208	20250408	161800	65959755	2415	2415	2415	2415	0
209	20250408	161700	65959755	2415	2415	2415	2415	0
210	20250408	161600	65959755	2415	2415	2415	2415	0
211	20250408	161500	65959755	2415	2415	2415	2415	0
212	20250408	161400	65959755	2415	2415	2415	2415	918
213	20250408	161300	65959755	2415	2415	2415	2415	0
214	20250408	161200	65959755	2415	2415	2415	2415	0
215	20250408	161100	65959755	2415	2415	2415	2415	0
216	20250408	161000	65959755	2415	2415	2415	2415	0
217	20250408	160900	65959755	2415	2415	2415	2415	0
218	20250408	160800	65959755	2415	2415	2415	2415	0
219	20250408	160700	65959755	2415	2415	2415	2415	0
220	20250408	160600	65959755	2415	2415	2415	2415	0
221	20250408	160500	65959755	2415	2415	2415	2415	0
222	20250408	160400	65959755	2415	2415	2415	2415	0
223	20250408	160300	65959755	2415	2415	2415	2415	0
224	20250408	160200	65959755	2415	2415	2415	2415	0
225	20250408	160100	65959755	2415	2415	2415	2415	0
226	20250408	160000	65959755	2415	2415	2415	2415	0
227	20250408	155900	65959755	2415	2415	2415	2415	0
228	20250408	155800	65959755	2415	2415	2415	2415	0
229	20250408	155700	65959755	2415	2415	2415	2415	0
230	20250408	155600	65959755	2415	2415	2415	2415	0
231	20250408	155500	65959755	2415	2415	2415	2415	0
232	20250408	155400	65959755	2415	2415	2415	2415	0
233	20250408	155300	65959755	2415	2415	2415	2415	0
234	20250408	155200	65959755	2415	2415	2415	2415	0
235	20250408	155100	65959755	2415	2415	2415	2415	0
236	20250408	155000	65959755	2415	2415	2415	2415	0
237	20250408	154900	65959755	2415	2415	2415	2415	0
238	20250408	154800	65959755	2415	2415	2415	2415	0
239	20250408	154700	65959755	2415	2415	2415	2415	0
240	20250408	154600	65959755	2415	2415	2415	2415	0
241	20250408	154500	65959755	2415	2415	2415	2415	0
242	20250408	154400	65959755	2415	2415	2415	2415	918
243	20250408	154300	65959755	2415	2415	2415	2415	0
244	20250408	154200	65959755	2415	2415	2415	2415	0
245	20250408	154100	65959755	2415	2415	2415	2415	0
246	20250408	154000	65959755	2415	2415	2415	2415	0
247	20250408	153900	65959755	2415	2415	2415	2415	0
248	20250408	153800	65959755	2415	2415	2415	2415	0
249	20250408	153700	65959755	2415	2415	2415	2415	0
250	20250408	153600	65959755	2415	2415	2415	2415	0
251	20250408	153500	65959755	2415	2415	2415	2415	0
252	20250408	153400	65959755	2415	2415	2415	2415	0
253	20250408	153300	65959755	2415	2415	2415	2415	0
254	20250408	153200	65959755	2415	2415	2415	2415	0
255	20250408	153100	65959755	2415	2415	2415	2415	0
256	20250408	153000	65959755	2415	2415	2415	2415	918
257	20250408	152900	63742785	2405	2405	2405	2405	0
258	20250408	152800	63742785	2405	2405	2405	2405	0
259	20250408	152700	63742785	2405	2405	2405	2405	0
260	20250408	152600	63742785	2405	2405	2405	2405	0
261	20250408	152500	63742785	2405	2405	2405	2405	0
262	20250408	152400	63742785	2405	2405	2405	2405	0
263	20250408	152300	63742785	2405	2405	2405	2405	0
264	20250408	152200	63742785	2405	2405	2405	2405	0
265	20250408	152100	63742785	2405	2405	2405	2405	0
266	20250408	152000	63742785	2405	2405	2405	2405	0
267	20250408	151900	63742785	2405	2405	2405	2405	2
268	20250408	151800	63737975	2415	2415	2415	2415	0
269	20250408	151700	63737975	2415	2415	2415	2415	0
270	20250408	151600	63737975	2415	2415	2415	2415	0
271	20250408	151500	63737975	2415	2415	2415	2415	0
272	20250408	151400	63737975	2415	2415	2415	2415	0
273	20250408	151300	63737975	2415	2415	2415	2415	0
274	20250408	151200	63737975	2415	2415	2415	2415	0
275	20250408	151100	63737975	2415	2415	2415	2415	18
276	20250408	151000	63694505	2410	2410	2410	2410	229
277	20250408	150900	63142615	2395	2395	2395	2395	0
278	20250408	150800	63142615	2395	2400	2400	2390	231
279	20250408	150700	62589225	2400	2400	2400	2400	21
280	20250408	150600	62538825	2405	2405	2405	2405	0
281	20250408	150500	62538825	2405	2405	2405	2405	0
282	20250408	150400	62538825	2405	2405	2405	2405	0
283	20250408	150300	62538825	2405	2405	2405	2405	0
284	20250408	150200	62538825	2405	2400	2405	2400	3776
285	20250408	150100	53457825	2405	2405	2405	2405	0
286	20250408	150000	53457825	2405	2400	2405	2400	41
287	20250408	145900	53359230	2405	2405	2405	2405	0
288	20250408	145800	53359230	2405	2405	2405	2405	0
289	20250408	145700	53359230	2405	2405	2405	2405	0
290	20250408	145600	53359230	2405	2405	2405	2405	0
291	20250408	145500	53359230	2405	2405	2405	2405	0
292	20250408	145400	53359230	2405	2405	2405	2405	0
293	20250408	145300	53359230	2405	2405	2405	2405	0
294	20250408	145200	53359230	2405	2405	2405	2405	0
295	20250408	145100	53359230	2405	2405	2405	2405	0
296	20250408	145000	53359230	2405	2405	2405	2405	0
297	20250408	144900	53359230	2405	2405	2405	2405	502
298	20250408	144800	52151920	2410	2410	2410	2410	0
299	20250408	144700	52151920	2410	2410	2410	2395	501
300	20250408	144600	50948340	2410	2415	2420	2410	202
301	20250408	144500	50461475	2410	2410	2410	2410	0
302	20250408	144400	50461475	2410	2410	2410	2410	0
303	20250408	144300	50461475	2410	2410	2410	2410	0
304	20250408	144200	50461475	2410	2410	2410	2410	23
305	20250408	144100	50406045	2405	2405	2405	2405	0
306	20250408	144000	50406045	2405	2405	2405	2405	0
307	20250408	143900	50406045	2405	2405	2405	2405	39
308	20250408	143800	50312250	2405	2405	2405	2405	66
309	20250408	143700	50153520	2430	2430	2430	2430	0
310	20250408	143600	50153520	2430	2430	2430	2430	0
311	20250408	143500	50153520	2430	2430	2430	2430	0
312	20250408	143400	50153520	2430	2415	2430	2415	516
313	20250408	143300	48904595	2410	2410	2410	2410	0
314	20250408	143200	48904595	2410	2410	2410	2410	3
315	20250408	143100	48897365	2405	2405	2405	2405	3
316	20250408	143000	48890150	2415	2415	2415	2415	0
317	20250408	142900	48890150	2415	2415	2415	2415	11
318	20250408	142800	48863585	2415	2415	2415	2415	7
319	20250408	142700	48846680	2415	2415	2415	2415	0
320	20250408	142600	48846680	2415	2415	2415	2415	0
321	20250408	142500	48846680	2415	2415	2415	2415	0
322	20250408	142400	48846680	2415	2415	2415	2415	0
323	20250408	142300	48846680	2415	2415	2415	2415	0
324	20250408	142200	48846680	2415	2415	2415	2415	0
325	20250408	142100	48846680	2415	2390	2415	2390	283
326	20250408	142000	48166065	2390	2415	2415	2385	1088
327	20250408	141900	45560895	2415	2415	2415	2415	0
328	20250408	141800	45560895	2415	2415	2415	2415	1
329	20250408	141700	45558480	2410	2410	2410	2410	0
330	20250408	141600	45558480	2410	2410	2410	2410	3
331	20250408	141500	45551250	2415	2415	2415	2415	0
332	20250408	141400	45551250	2415	2415	2415	2415	0
333	20250408	141300	45551250	2415	2415	2415	2415	0
334	20250408	141200	45551250	2415	2415	2415	2415	0
335	20250408	141100	45551250	2415	2410	2415	2410	106
336	20250408	141000	45295275	2410	2410	2410	2410	0
337	20250408	140900	45295275	2410	2410	2410	2410	0
338	20250408	140800	45295275	2410	2410	2410	2410	0
339	20250408	140700	45295275	2410	2410	2410	2410	0
340	20250408	140600	45295275	2410	2410	2410	2410	108
341	20250408	140500	45034995	2415	2415	2415	2415	0
342	20250408	140400	45034995	2415	2415	2415	2415	2
343	20250408	140300	45030165	2410	2410	2410	2410	0
344	20250408	140200	45030165	2410	2410	2410	2410	0
345	20250408	140100	45030165	2410	2410	2410	2410	3
346	20250408	140000	45022935	2420	2420	2420	2420	0
347	20250408	135900	45022935	2420	2420	2420	2420	0
348	20250408	135800	45022935	2420	2420	2420	2420	0
349	20250408	135700	45022935	2420	2420	2420	2420	0
350	20250408	135600	45022935	2420	2420	2420	2420	0
351	20250408	135500	45022935	2420	2420	2420	2420	37
352	20250408	135400	44933395	2410	2410	2410	2410	0
353	20250408	135300	44933395	2410	2410	2410	2410	500
354	20250408	135200	43728395	2420	2420	2420	2420	0
355	20250408	135100	43728395	2420	2410	2420	2400	257
356	20250408	135000	43111125	2420	2420	2420	2420	0
357	20250408	134900	43111125	2420	2420	2420	2420	0
358	20250408	134800	43111125	2420	2420	2420	2420	0
359	20250408	134700	43111125	2420	2415	2420	2415	5
360	20250408	134600	43099035	2410	2410	2410	2410	0
361	20250408	134500	43099035	2410	2415	2415	2410	688
362	20250408	134400	41440945	2420	2420	2420	2420	0
363	20250408	134300	41440945	2420	2420	2420	2420	0
364	20250408	134200	41440945	2420	2420	2420	2420	3
365	20250408	134100	41433685	2420	2420	2420	2420	0
366	20250408	134000	41433685	2420	2420	2420	2420	0
367	20250408	133900	41433685	2420	2420	2420	2420	0
368	20250408	133800	41433685	2420	2420	2420	2420	0
369	20250408	133700	41433685	2420	2420	2420	2420	0
370	20250408	133600	41433685	2420	2420	2420	2420	5
371	20250408	133500	41421585	2415	2415	2415	2415	0
372	20250408	133400	41421585	2415	2420	2420	2415	350
373	20250408	133300	40574705	2430	2430	2430	2430	1
374	20250408	133200	40572275	2435	2435	2435	2435	0
375	20250408	133100	40572275	2435	2435	2435	2435	0
376	20250408	133000	40572275	2435	2435	2435	2435	0
377	20250408	132900	40572275	2435	2435	2435	2435	0
378	20250408	132800	40572275	2435	2435	2435	2435	0
379	20250408	132700	40572275	2435	2435	2435	2435	0
380	20250408	132600	40572275	2435	2435	2435	2435	0
381	20250408	132500	40572275	2435	2435	2435	2435	0
382	20250408	132400	40572275	2435	2420	2435	2420	115
383	20250408	132300	40292910	2420	2420	2420	2420	0
384	20250408	132200	40292910	2420	2420	2420	2420	0
385	20250408	132100	40292910	2420	2420	2420	2420	0
386	20250408	132000	40292910	2420	2420	2420	2420	0
387	20250408	131900	40292910	2420	2420	2420	2420	299
388	20250408	131800	39569330	2435	2435	2435	2435	0
389	20250408	131700	39569330	2435	2435	2435	2435	0
390	20250408	131600	39569330	2435	2435	2435	2435	0
391	20250408	131500	39569330	2435	2435	2435	2435	0
392	20250408	131400	39569330	2435	2435	2435	2435	0
393	20250408	131300	39569330	2435	2435	2435	2435	0
394	20250408	131200	39569330	2435	2435	2435	2435	0
395	20250408	131100	39569330	2435	2435	2435	2435	0
396	20250408	131000	39569330	2435	2435	2435	2435	1
397	20250408	130900	39566895	2420	2420	2420	2420	0
398	20250408	130800	39566895	2420	2420	2420	2420	0
399	20250408	130700	39566895	2420	2420	2420	2420	0
400	20250408	130600	39566895	2420	2420	2420	2420	50
401	20250408	130500	39445895	2420	2420	2420	2420	0
402	20250408	130400	39445895	2420	2420	2420	2420	0
403	20250408	130300	39445895	2420	2430	2430	2420	219
404	20250408	130200	38915845	2435	2435	2435	2435	0
405	20250408	130100	38915845	2435	2435	2435	2435	0
406	20250408	130000	38915845	2435	2435	2435	2435	0
407	20250408	125900	38915845	2435	2435	2435	2435	9
408	20250408	125800	38893930	2430	2430	2430	2430	0
409	20250408	125700	38893930	2430	2430	2430	2430	0
410	20250408	125600	38893930	2430	2430	2430	2430	0
411	20250408	125500	38893930	2430	2430	2430	2430	0
412	20250408	125400	38893930	2430	2430	2430	2430	0
413	20250408	125300	38893930	2430	2430	2430	2430	100
414	20250408	125200	38650930	2430	2430	2430	2430	0
415	20250408	125100	38650930	2430	2430	2430	2430	0
416	20250408	125000	38650930	2430	2430	2430	2430	0
417	20250408	124900	38650930	2430	2430	2430	2430	0
418	20250408	124800	38650930	2430	2430	2430	2430	0
419	20250408	124700	38650930	2430	2430	2430	2430	0
420	20250408	124600	38650930	2430	2430	2430	2430	0
421	20250408	124500	38650930	2430	2430	2430	2430	12
422	20250408	124400	38621770	2425	2425	2425	2425	0
423	20250408	124300	38621770	2425	2425	2425	2425	7
424	20250408	124200	38604795	2430	2430	2430	2430	300
425	20250408	124100	37875795	2435	2435	2435	2435	0
426	20250408	124000	37875795	2435	2435	2435	2435	0
427	20250408	123900	37875795	2435	2435	2435	2435	0
428	20250408	123800	37875795	2435	2435	2435	2435	0
429	20250408	123700	37875795	2435	2435	2435	2435	0
430	20250408	123600	37875795	2435	2435	2435	2435	0
431	20250408	123500	37875795	2435	2435	2435	2435	0
432	20250408	123400	37875795	2435	2435	2435	2435	0
433	20250408	123300	37875795	2435	2435	2435	2435	0
434	20250408	123200	37875795	2435	2435	2435	2435	0
435	20250408	123100	37875795	2435	2435	2435	2435	0
436	20250408	123000	37875795	2435	2435	2435	2435	1
437	20250408	122900	37873360	2425	2430	2430	2425	53
438	20250408	122800	37744790	2425	2425	2425	2425	0
439	20250408	122700	37744790	2425	2425	2425	2425	0
440	20250408	122600	37744790	2425	2425	2425	2425	0
441	20250408	122500	37744790	2425	2425	2425	2425	0
442	20250408	122400	37744790	2425	2435	2435	2425	51
443	20250408	122300	37620950	2435	2435	2435	2435	13
444	20250408	122200	37589295	2435	2435	2435	2435	0
445	20250408	122100	37589295	2435	2435	2435	2435	0
446	20250408	122000	37589295	2435	2435	2435	2435	0
447	20250408	121900	37589295	2435	2435	2435	2435	0
448	20250408	121800	37589295	2435	2435	2435	2435	0
449	20250408	121700	37589295	2435	2435	2435	2435	0
450	20250408	121600	37589295	2435	2435	2435	2435	0
451	20250408	121500	37589295	2435	2440	2440	2435	417
452	20250408	121400	36573795	2445	2445	2445	2445	0
453	20250408	121300	36573795	2445	2445	2445	2445	0
454	20250408	121200	36573795	2445	2445	2445	2445	1
455	20250408	121100	36571350	2445	2445	2445	2445	0
456	20250408	121000	36571350	2445	2445	2445	2445	16
457	20250408	120900	36532230	2445	2445	2445	2445	0
458	20250408	120800	36532230	2445	2445	2445	2445	0
459	20250408	120700	36532230	2445	2445	2445	2445	0
460	20250408	120600	36532230	2445	2445	2445	2445	0
461	20250408	120500	36532230	2445	2445	2445	2445	1
462	20250408	120400	36529785	2450	2450	2450	2450	0
463	20250408	120300	36529785	2450	2450	2450	2450	0
464	20250408	120200	36529785	2450	2450	2450	2450	0
465	20250408	120100	36529785	2450	2450	2450	2450	67
466	20250408	120000	36365635	2450	2450	2450	2450	0
467	20250408	115900	36365635	2450	2450	2450	2450	0
468	20250408	115800	36365635	2450	2450	2450	2450	0
469	20250408	115700	36365635	2450	2450	2450	2450	0
470	20250408	115600	36365635	2450	2450	2450	2450	0
471	20250408	115500	36365635	2450	2450	2450	2450	0
472	20250408	115400	36365635	2450	2450	2450	2450	0
473	20250408	115300	36365635	2450	2450	2450	2450	8
474	20250408	115200	36346035	2455	2455	2455	2455	0
475	20250408	115100	36346035	2455	2455	2455	2455	0
476	20250408	115000	36346035	2455	2455	2455	2455	0
477	20250408	114900	36346035	2455	2455	2455	2455	79
478	20250408	114800	36152090	2445	2445	2445	2445	0
479	20250408	114700	36152090	2445	2445	2445	2445	0
480	20250408	114600	36152090	2445	2445	2445	2445	0
481	20250408	114500	36152090	2445	2445	2445	2445	0
482	20250408	114400	36152090	2445	2450	2450	2445	9
483	20250408	114300	36130045	2450	2465	2465	2450	253
484	20250408	114200	35508935	2465	2465	2465	2465	1
485	20250408	114100	35506470	2475	2475	2475	2475	0
486	20250408	114000	35506470	2475	2475	2475	2475	0
487	20250408	113900	35506470	2475	2475	2475	2475	0
488	20250408	113800	35506470	2475	2475	2475	2475	0
489	20250408	113700	35506470	2475	2475	2475	2475	0
490	20250408	113600	35506470	2475	2475	2475	2475	0
491	20250408	113500	35506470	2475	2475	2475	2475	0
492	20250408	113400	35506470	2475	2475	2475	2475	0
493	20250408	113300	35506470	2475	2475	2475	2475	0
494	20250408	113200	35506470	2475	2475	2475	2475	0
495	20250408	113100	35506470	2475	2475	2475	2475	0
496	20250408	113000	35506470	2475	2475	2475	2475	0
497	20250408	112900	35506470	2475	2475	2475	2475	1
498	20250408	112800	35503995	2460	2460	2460	2460	238
499	20250408	112700	34918515	2460	2460	2460	2460	0
500	20250408	112600	34918515	2460	2460	2460	2460	0
501	20250408	112500	34918515	2460	2460	2460	2460	84
502	20250408	112400	34711875	2465	2465	2465	2465	0
503	20250408	112300	34711875	2465	2465	2465	2465	0
504	20250408	112200	34711875	2465	2465	2465	2465	0
505	20250408	112100	34711875	2465	2465	2465	2465	142
506	20250408	112000	34361845	2465	2465	2465	2465	64
507	20250408	111900	34204085	2455	2455	2455	2455	0
508	20250408	111800	34204085	2455	2455	2455	2455	0
509	20250408	111700	34204085	2455	2455	2455	2455	100
510	20250408	111600	33958585	2455	2455	2455	2455	2
511	20250408	111500	33953675	2455	2455	2455	2455	0
512	20250408	111400	33953675	2455	2455	2455	2455	10
513	20250408	111300	33929125	2465	2465	2465	2465	41
514	20250408	111200	33828060	2460	2460	2460	2460	34
515	20250408	111100	33744420	2460	2460	2460	2460	188
516	20250408	111000	33281940	2455	2455	2455	2455	4
517	20250408	110900	33272120	2450	2450	2450	2450	0
518	20250408	110800	33272120	2450	2450	2450	2450	0
519	20250408	110700	33272120	2450	2450	2450	2450	0
520	20250408	110600	33272120	2450	2450	2450	2450	0
521	20250408	110500	33272120	2450	2450	2450	2450	0
522	20250408	110400	33272120	2450	2450	2450	2450	20
523	20250408	110300	33223120	2455	2455	2455	2455	0
524	20250408	110200	33223120	2455	2455	2455	2455	0
525	20250408	110100	33223120	2455	2455	2455	2455	0
526	20250408	110000	33223120	2455	2455	2455	2455	0
527	20250408	105900	33223120	2455	2455	2455	2455	0
528	20250408	105800	33223120	2455	2455	2455	2455	0
529	20250408	105700	33223120	2455	2455	2455	2455	0
530	20250408	105600	33223120	2455	2455	2455	2455	171
531	20250408	105500	32803315	2430	2430	2430	2430	0
532	20250408	105400	32803315	2430	2430	2430	2430	0
533	20250408	105300	32803315	2430	2430	2430	2430	0
534	20250408	105200	32803315	2430	2430	2430	2430	0
535	20250408	105100	32803315	2430	2430	2430	2430	0
536	20250408	105000	32803315	2430	2430	2430	2430	0
537	20250408	104900	32803315	2430	2430	2430	2430	0
538	20250408	104800	32803315	2430	2430	2430	2430	0
539	20250408	104700	32803315	2430	2430	2430	2430	0
540	20250408	104600	32803315	2430	2430	2430	2430	0
541	20250408	104500	32803315	2430	2430	2430	2430	0
542	20250408	104400	32803315	2430	2430	2430	2430	0
543	20250408	104300	32803315	2430	2430	2430	2430	0
544	20250408	104200	32803315	2430	2430	2430	2430	0
545	20250408	104100	32803315	2430	2430	2430	2430	0
546	20250408	104000	32803315	2430	2430	2430	2430	0
547	20250408	103900	32803315	2430	2430	2430	2430	0
548	20250408	103800	32803315	2430	2430	2430	2430	0
549	20250408	103700	32803315	2430	2430	2430	2430	0
550	20250408	103600	32803315	2430	2455	2465	2415	898
551	20250408	103500	30603335	2450	2450	2450	2450	0
552	20250408	103400	30603335	2450	2450	2450	2450	0
553	20250408	103300	30603335	2450	2450	2450	2450	144
554	20250408	103200	30250535	2445	2445	2445	2445	0
555	20250408	103100	30250535	2445	2445	2445	2445	0
556	20250408	103000	30250535	2445	2445	2445	2445	0
557	20250408	102900	30250535	2445	2445	2445	2445	0
558	20250408	102800	30250535	2445	2445	2445	2445	1
559	20250408	102700	30248090	2445	2445	2445	2445	0
560	20250408	102600	30248090	2445	2445	2445	2445	32
561	20250408	102500	30169850	2445	2430	2445	2430	54
562	20250408	102400	30038105	2440	2440	2440	2440	43
563	20250408	102300	29933185	2420	2420	2420	2420	0
564	20250408	102200	29933185	2420	2420	2420	2420	1
565	20250408	102100	29930765	2435	2435	2435	2435	0
566	20250408	102000	29930765	2435	2435	2435	2435	0
567	20250408	101900	29930765	2435	2435	2435	2435	0
568	20250408	101800	29930765	2435	2435	2435	2435	0
569	20250408	101700	29930765	2435	2435	2435	2435	0
570	20250408	101600	29930765	2435	2435	2435	2435	0
571	20250408	101500	29930765	2435	2430	2435	2430	210
572	20250408	101400	29419730	2430	2425	2430	2425	132
573	20250408	101300	29099620	2425	2425	2425	2425	0
574	20250408	101200	29099620	2425	2425	2425	2425	0
575	20250408	101100	29099620	2425	2425	2425	2425	0
576	20250408	101000	29099620	2425	2415	2425	2415	12
577	20250408	100900	29070630	2435	2435	2435	2435	0
578	20250408	100800	29070630	2435	2430	2435	2430	300
579	20250408	100700	28341625	2430	2430	2430	2430	0
580	20250408	100600	28341625	2430	2430	2430	2430	0
581	20250408	100500	28341625	2430	2430	2430	2430	0
582	20250408	100400	28341625	2430	2430	2430	2430	0
583	20250408	100300	28341625	2430	2430	2430	2430	0
584	20250408	100200	28341625	2430	2430	2430	2430	0
585	20250408	100100	28341625	2430	2430	2430	2430	0
586	20250408	100000	28341625	2430	2430	2430	2430	2
587	20250408	095900	28336765	2430	2430	2430	2430	1
588	20250408	095800	28334335	2380	2420	2420	2380	345
589	20250408	095700	27507900	2435	2435	2435	2435	0
590	20250408	095600	27507900	2435	2435	2435	2435	0
591	20250408	095500	27507900	2435	2435	2435	2435	1
592	20250408	095400	27505465	2420	2420	2420	2420	60
593	20250408	095300	27360265	2435	2435	2435	2435	0
594	20250408	095200	27360265	2435	2435	2435	2435	0
595	20250408	095100	27360265	2435	2435	2435	2435	0
596	20250408	095000	27360265	2435	2420	2435	2420	59
597	20250408	094900	27217470	2435	2435	2435	2435	2
598	20250408	094800	27212600	2435	2435	2435	2435	0
599	20250408	094700	27212600	2435	2435	2435	2435	0
600	20250408	094600	27212600	2435	2435	2435	2435	0
601	20250408	094500	27212600	2435	2435	2435	2435	24
602	20250408	094400	27154160	2435	2435	2435	2435	0
603	20250408	094300	27154160	2435	2435	2435	2435	10
604	20250408	094200	27129810	2435	2420	2435	2420	239
605	20250408	094100	26550020	2420	2420	2420	2420	0
606	20250408	094000	26550020	2420	2420	2420	2420	1
607	20250408	093900	26547600	2420	2420	2420	2420	0
608	20250408	093800	26547600	2420	2420	2420	2420	0
609	20250408	093700	26547600	2420	2420	2420	2420	0
610	20250408	093600	26547600	2420	2420	2420	2420	0
611	20250408	093500	26547600	2420	2420	2420	2420	0
612	20250408	093400	26547600	2420	2420	2420	2420	0
613	20250408	093300	26547600	2420	2420	2420	2420	0
614	20250408	093200	26547600	2420	2420	2420	2420	0
615	20250408	093100	26547600	2420	2420	2420	2420	0
616	20250408	093000	26547600	2420	2420	2420	2420	0
617	20250408	092900	26547600	2420	2420	2420	2420	215
618	20250408	092800	26027300	2435	2420	2435	2420	112
619	20250408	092700	25755870	2420	2420	2420	2420	0
620	20250408	092600	25755870	2420	2420	2420	2420	18
621	20250408	092500	25712310	2420	2425	2425	2415	918
622	20250408	092400	23490620	2420	2420	2420	2420	0
623	20250408	092300	23490620	2420	2420	2420	2420	0
624	20250408	092200	23490620	2420	2420	2420	2420	0
625	20250408	092100	23490620	2420	2420	2420	2420	0
626	20250408	092000	23490620	2420	2420	2420	2420	0
627	20250408	091900	23490620	2420	2420	2420	2420	0
628	20250408	091800	23490620	2420	2410	2480	2410	2122
629	20250408	091700	18296025	2370	2370	2370	2370	0
630	20250408	091600	18296025	2370	2385	2385	2370	1242
631	20250408	091500	15344135	2370	2370	2370	2370	0
632	20250408	091400	15344135	2370	2370	2370	2370	0
633	20250408	091300	15344135	2370	2370	2370	2370	0
634	20250408	091200	15344135	2370	2370	2370	2370	0
635	20250408	091100	15344135	2370	2370	2370	2370	0
636	20250408	091000	15344135	2370	2410	2410	2370	800
637	20250408	090900	13439965	2440	2440	2440	2440	0
638	20250408	090800	13439965	2440	2440	2440	2440	69
639	20250408	090700	13271605	2440	2440	2440	2440	20
640	20250408	090600	13222805	2440	2440	2440	2440	0
641	20250408	090500	13222805	2440	2440	2440	2440	816
642	20250408	090400	11231765	2450	2435	2450	2435	414
643	20250408	090300	10220840	2410	2410	2410	2410	0
644	20250408	090200	10220840	2410	2410	2410	2410	1
645	20250408	090100	10218430	2440	2440	2440	2440	2076
646	20250408	090000	5152990	2450	2435	2450	2385	2116