KissMeData/134580/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	200300	41605892	1780	1780	1780	1780	1742
3	20250407	200200	41605892	1780	1780	1780	1780	0
4	20250407	200100	41605892	1780	1780	1780	1780	0
5	20250407	200000	41605892	1780	1780	1780	1780	0
6	20250407	195900	41605892	1780	1780	1780	1780	0
7	20250407	195800	41605892	1780	1780	1780	1780	0
8	20250407	195700	41605892	1780	1780	1780	1780	0
9	20250407	195600	41605892	1780	1780	1780	1780	0
10	20250407	195500	41605892	1780	1780	1780	1780	0
11	20250407	195400	41605892	1780	1780	1780	1780	0
12	20250407	195300	41605892	1780	1780	1780	1780	0
13	20250407	195200	41605892	1780	1780	1780	1780	0
14	20250407	195100	41605892	1780	1780	1780	1780	0
15	20250407	195000	41605892	1780	1780	1780	1780	0
16	20250407	194900	41605892	1780	1780	1780	1780	0
17	20250407	194800	41605892	1780	1780	1780	1780	0
18	20250407	194700	41605892	1780	1780	1780	1780	0
19	20250407	194600	41605892	1780	1780	1780	1780	0
20	20250407	194500	41605892	1780	1780	1780	1780	0
21	20250407	194400	41605892	1780	1780	1780	1780	0
22	20250407	194300	41605892	1780	1780	1780	1780	0
23	20250407	194200	41605892	1780	1780	1780	1780	0
24	20250407	194100	41605892	1780	1780	1780	1780	0
25	20250407	194000	41605892	1780	1780	1780	1780	0
26	20250407	193900	41605892	1780	1780	1780	1780	0
27	20250407	193800	41605892	1780	1780	1780	1780	0
28	20250407	193700	41605892	1780	1780	1780	1780	0
29	20250407	193600	41605892	1780	1780	1780	1780	0
30	20250407	193500	41605892	1780	1780	1780	1780	0
31	20250407	193400	41605892	1780	1780	1780	1780	0
32	20250407	193300	41605892	1780	1780	1780	1780	1742
33	20250407	193200	41605892	1780	1780	1780	1780	0
34	20250407	193100	41605892	1780	1780	1780	1780	0
35	20250407	193000	41605892	1780	1780	1780	1780	0
36	20250407	192900	41605892	1780	1780	1780	1780	0
37	20250407	192800	41605892	1780	1780	1780	1780	0
38	20250407	192700	41605892	1780	1780	1780	1780	0
39	20250407	192600	41605892	1780	1780	1780	1780	0
40	20250407	192500	41605892	1780	1780	1780	1780	0
41	20250407	192400	41605892	1780	1780	1780	1780	0
42	20250407	192300	41605892	1780	1780	1780	1780	0
43	20250407	192200	41605892	1780	1780	1780	1780	0
44	20250407	192100	41605892	1780	1780	1780	1780	0
45	20250407	192000	41605892	1780	1780	1780	1780	0
46	20250407	191900	41605892	1780	1780	1780	1780	0
47	20250407	191800	41605892	1780	1780	1780	1780	0
48	20250407	191700	41605892	1780	1780	1780	1780	0
49	20250407	191600	41605892	1780	1780	1780	1780	0
50	20250407	191500	41605892	1780	1780	1780	1780	0
51	20250407	191400	41605892	1780	1780	1780	1780	0
52	20250407	191300	41605892	1780	1780	1780	1780	0
53	20250407	191200	41605892	1780	1780	1780	1780	0
54	20250407	191100	41605892	1780	1780	1780	1780	0
55	20250407	191000	41605892	1780	1780	1780	1780	0
56	20250407	190900	41605892	1780	1780	1780	1780	0
57	20250407	190800	41605892	1780	1780	1780	1780	0
58	20250407	190700	41605892	1780	1780	1780	1780	0
59	20250407	190600	41605892	1780	1780	1780	1780	0
60	20250407	190500	41605892	1780	1780	1780	1780	0
61	20250407	190400	41605892	1780	1780	1780	1780	0
62	20250407	190300	41605892	1780	1780	1780	1780	1742
63	20250407	190200	41605892	1780	1780	1780	1780	0
64	20250407	190100	41605892	1780	1780	1780	1780	0
65	20250407	190000	41605892	1780	1780	1780	1780	0
66	20250407	185900	41605892	1780	1780	1780	1780	0
67	20250407	185800	41605892	1780	1780	1780	1780	0
68	20250407	185700	41605892	1780	1780	1780	1780	0
69	20250407	185600	41605892	1780	1780	1780	1780	0
70	20250407	185500	41605892	1780	1780	1780	1780	0
71	20250407	185400	41605892	1780	1780	1780	1780	0
72	20250407	185300	41605892	1780	1780	1780	1780	0
73	20250407	185200	41605892	1780	1780	1780	1780	0
74	20250407	185100	41605892	1780	1780	1780	1780	0
75	20250407	185000	41605892	1780	1780	1780	1780	0
76	20250407	184900	41605892	1780	1780	1780	1780	0
77	20250407	184800	41605892	1780	1780	1780	1780	0
78	20250407	184700	41605892	1780	1780	1780	1780	0
79	20250407	184600	41605892	1780	1780	1780	1780	0
80	20250407	184500	41605892	1780	1780	1780	1780	0
81	20250407	184400	41605892	1780	1780	1780	1780	0
82	20250407	184300	41605892	1780	1780	1780	1780	0
83	20250407	184200	41605892	1780	1780	1780	1780	0
84	20250407	184100	41605892	1780	1780	1780	1780	0
85	20250407	184000	41605892	1780	1780	1780	1780	0
86	20250407	183900	41605892	1780	1780	1780	1780	0
87	20250407	183800	41605892	1780	1780	1780	1780	0
88	20250407	183700	41605892	1780	1780	1780	1780	0
89	20250407	183600	41605892	1780	1780	1780	1780	0
90	20250407	183500	41605892	1780	1780	1780	1780	0
91	20250407	183400	41605892	1780	1780	1780	1780	0
92	20250407	183300	41605892	1780	1780	1780	1780	1742
93	20250407	183200	41605892	1780	1780	1780	1780	0
94	20250407	183100	41605892	1780	1780	1780	1780	0
95	20250407	183000	41605892	1780	1780	1780	1780	0
96	20250407	182900	41605892	1780	1780	1780	1780	0
97	20250407	182800	41605892	1780	1780	1780	1780	0
98	20250407	182700	41605892	1780	1780	1780	1780	0
99	20250407	182600	41605892	1780	1780	1780	1780	0
100	20250407	182500	41605892	1780	1780	1780	1780	0
101	20250407	182400	41605892	1780	1780	1780	1780	0
102	20250407	182300	41605892	1780	1780	1780	1780	0
103	20250407	182200	41605892	1780	1780	1780	1780	0
104	20250407	182100	41605892	1780	1780	1780	1780	0
105	20250407	182000	41605892	1780	1780	1780	1780	0
106	20250407	181900	41605892	1780	1780	1780	1780	0
107	20250407	181800	41605892	1780	1780	1780	1780	0
108	20250407	181700	41605892	1780	1780	1780	1780	0
109	20250407	181600	41605892	1780	1780	1780	1780	0
110	20250407	181500	41605892	1780	1780	1780	1780	0
111	20250407	181400	41605892	1780	1780	1780	1780	0
112	20250407	181300	41605892	1780	1780	1780	1780	0
113	20250407	181200	41605892	1780	1780	1780	1780	0
114	20250407	181100	41605892	1780	1780	1780	1780	0
115	20250407	181000	41605892	1780	1780	1780	1780	0
116	20250407	180900	41605892	1780	1780	1780	1780	0
117	20250407	180800	41605892	1780	1780	1780	1780	0
118	20250407	180700	41605892	1780	1780	1780	1780	0
119	20250407	180600	41605892	1780	1780	1780	1780	0
120	20250407	180500	41605892	1780	1780	1780	1780	0
121	20250407	180400	41605892	1780	1780	1780	1780	0
122	20250407	180300	41605892	1780	1780	1780	1780	1742
123	20250407	180200	41605892	1780	1780	1780	1780	0
124	20250407	180100	41605892	1780	1780	1780	1780	0
125	20250407	180000	41605892	1780	1780	1780	1780	0
126	20250407	175900	41605892	1780	1780	1780	1780	0
127	20250407	175800	41605892	1780	1780	1780	1780	0
128	20250407	175700	41605892	1780	1780	1780	1780	0
129	20250407	175600	41605892	1780	1780	1780	1780	0
130	20250407	175500	41605892	1780	1780	1780	1780	0
131	20250407	175400	41605892	1780	1780	1780	1780	0
132	20250407	175300	41605892	1780	1780	1780	1780	0
133	20250407	175200	41605892	1780	1780	1780	1780	0
134	20250407	175100	41605892	1780	1780	1780	1780	0
135	20250407	175000	41605892	1780	1780	1780	1780	0
136	20250407	174900	41605892	1780	1780	1780	1780	0
137	20250407	174800	41605892	1780	1780	1780	1780	0
138	20250407	174700	41605892	1780	1780	1780	1780	0
139	20250407	174600	41605892	1780	1780	1780	1780	0
140	20250407	174500	41605892	1780	1780	1780	1780	0
141	20250407	174400	41605892	1780	1780	1780	1780	0
142	20250407	174300	41605892	1780	1780	1780	1780	0
143	20250407	174200	41605892	1780	1780	1780	1780	0
144	20250407	174100	41605892	1780	1780	1780	1780	0
145	20250407	174000	41605892	1780	1780	1780	1780	0
146	20250407	173900	41605892	1780	1780	1780	1780	0
147	20250407	173800	41605892	1780	1780	1780	1780	0
148	20250407	173700	41605892	1780	1780	1780	1780	0
149	20250407	173600	41605892	1780	1780	1780	1780	0
150	20250407	173500	41605892	1780	1780	1780	1780	0
151	20250407	173400	41605892	1780	1780	1780	1780	0
152	20250407	173300	41605892	1780	1780	1780	1780	1742
153	20250407	173200	41605892	1780	1780	1780	1780	0
154	20250407	173100	41605892	1780	1780	1780	1780	0
155	20250407	173000	41605892	1780	1780	1780	1780	0
156	20250407	172900	41605892	1780	1780	1780	1780	0
157	20250407	172800	41605892	1780	1780	1780	1780	0
158	20250407	172700	41605892	1780	1780	1780	1780	0
159	20250407	172600	41605892	1780	1780	1780	1780	0
160	20250407	172500	41605892	1780	1780	1780	1780	0
161	20250407	172400	41605892	1780	1780	1780	1780	0
162	20250407	172300	41605892	1780	1780	1780	1780	0
163	20250407	172200	41605892	1780	1780	1780	1780	0
164	20250407	172100	41605892	1780	1780	1780	1780	0
165	20250407	172000	41605892	1780	1780	1780	1780	0
166	20250407	171900	41605892	1780	1780	1780	1780	0
167	20250407	171800	41605892	1780	1780	1780	1780	0
168	20250407	171700	41605892	1780	1780	1780	1780	0
169	20250407	171600	41605892	1780	1780	1780	1780	0
170	20250407	171500	41605892	1780	1780	1780	1780	0
171	20250407	171400	41605892	1780	1780	1780	1780	0
172	20250407	171300	41605892	1780	1780	1780	1780	0
173	20250407	171200	41605892	1780	1780	1780	1780	0
174	20250407	171100	41605892	1780	1780	1780	1780	0
175	20250407	171000	41605892	1780	1780	1780	1780	0
176	20250407	170900	41605892	1780	1780	1780	1780	0
177	20250407	170800	41605892	1780	1780	1780	1780	0
178	20250407	170700	41605892	1780	1780	1780	1780	0
179	20250407	170600	41605892	1780	1780	1780	1780	0
180	20250407	170500	41605892	1780	1780	1780	1780	0
181	20250407	170400	41605892	1780	1780	1780	1780	0
182	20250407	170300	41605892	1780	1780	1780	1780	1742
183	20250407	170200	41605892	1780	1780	1780	1780	0
184	20250407	170100	41605892	1780	1780	1780	1780	0
185	20250407	170000	41605892	1780	1780	1780	1780	0
186	20250407	165900	41605892	1780	1780	1780	1780	0
187	20250407	165800	41605892	1780	1780	1780	1780	0
188	20250407	165700	41605892	1780	1780	1780	1780	0
189	20250407	165600	41605892	1780	1780	1780	1780	0
190	20250407	165500	41605892	1780	1780	1780	1780	0
191	20250407	165400	41605892	1780	1780	1780	1780	0
192	20250407	165300	41605892	1780	1780	1780	1780	0
193	20250407	165200	41605892	1780	1780	1780	1780	0
194	20250407	165100	41605892	1780	1780	1780	1780	0
195	20250407	165000	41605892	1780	1780	1780	1780	0
196	20250407	164900	41605892	1780	1780	1780	1780	0
197	20250407	164800	41605892	1780	1780	1780	1780	0
198	20250407	164700	41605892	1780	1780	1780	1780	0
199	20250407	164600	41605892	1780	1780	1780	1780	0
200	20250407	164500	41605892	1780	1780	1780	1780	0
201	20250407	164400	41605892	1780	1780	1780	1780	0
202	20250407	164300	41605892	1780	1780	1780	1780	0
203	20250407	164200	41605892	1780	1780	1780	1780	0
204	20250407	164100	41605892	1780	1780	1780	1780	0
205	20250407	164000	41605892	1780	1780	1780	1780	0
206	20250407	163900	41605892	1780	1780	1780	1780	0
207	20250407	163800	41605892	1780	1780	1780	1780	0
208	20250407	163700	41605892	1780	1780	1780	1780	0
209	20250407	163600	41605892	1780	1780	1780	1780	0
210	20250407	163500	41605892	1780	1780	1780	1780	0
211	20250407	163400	41605892	1780	1780	1780	1780	0
212	20250407	163300	41605892	1780	1780	1780	1780	1742
213	20250407	163200	41605892	1780	1780	1780	1780	0
214	20250407	163100	41605892	1780	1780	1780	1780	0
215	20250407	163000	41605892	1780	1780	1780	1780	0
216	20250407	162900	41605892	1780	1780	1780	1780	0
217	20250407	162800	41605892	1780	1780	1780	1780	0
218	20250407	162700	41605892	1780	1780	1780	1780	0
219	20250407	162600	41605892	1780	1780	1780	1780	0
220	20250407	162500	41605892	1780	1780	1780	1780	0
221	20250407	162400	41605892	1780	1780	1780	1780	0
222	20250407	162300	41605892	1780	1780	1780	1780	0
223	20250407	162200	41605892	1780	1780	1780	1780	0
224	20250407	162100	41605892	1780	1780	1780	1780	0
225	20250407	162000	41605892	1780	1780	1780	1780	0
226	20250407	161900	41605892	1780	1780	1780	1780	0
227	20250407	161800	41605892	1780	1780	1780	1780	0
228	20250407	161700	41605892	1780	1780	1780	1780	0
229	20250407	161600	41605892	1780	1780	1780	1780	0
230	20250407	161500	41605892	1780	1780	1780	1780	0
231	20250407	161400	41605892	1780	1780	1780	1780	0
232	20250407	161300	41605892	1780	1780	1780	1780	0
233	20250407	161200	41605892	1780	1780	1780	1780	0
234	20250407	161100	41605892	1780	1780	1780	1780	0
235	20250407	161000	41605892	1780	1780	1780	1780	0
236	20250407	160900	41605892	1780	1780	1780	1780	0
237	20250407	160800	41605892	1780	1780	1780	1780	0
238	20250407	160700	41605892	1780	1780	1780	1780	0
239	20250407	160600	41605892	1780	1780	1780	1780	0
240	20250407	160500	41605892	1780	1780	1780	1780	0
241	20250407	160400	41605892	1780	1780	1780	1780	0
242	20250407	160300	41605892	1780	1780	1780	1780	1742
243	20250407	160200	41605892	1780	1780	1780	1780	0
244	20250407	160100	41605892	1780	1780	1780	1780	0
245	20250407	160000	41605892	1780	1780	1780	1780	0
246	20250407	155900	41605892	1780	1780	1780	1780	0
247	20250407	155800	41605892	1780	1780	1780	1780	0
248	20250407	155700	41605892	1780	1780	1780	1780	0
249	20250407	155600	41605892	1780	1780	1780	1780	0
250	20250407	155500	41605892	1780	1780	1780	1780	0
251	20250407	155400	41605892	1780	1780	1780	1780	0
252	20250407	155300	41605892	1780	1780	1780	1780	0
253	20250407	155200	41605892	1780	1780	1780	1780	0
254	20250407	155100	41605892	1780	1780	1780	1780	0
255	20250407	155000	41605892	1780	1780	1780	1780	0
256	20250407	154900	41605892	1780	1780	1780	1780	0
257	20250407	154800	41605892	1780	1780	1780	1780	0
258	20250407	154700	41605892	1780	1780	1780	1780	0
259	20250407	154600	41605892	1780	1780	1780	1780	0
260	20250407	154500	41605892	1780	1780	1780	1780	0
261	20250407	154400	41605892	1780	1780	1780	1780	0
262	20250407	154300	41605892	1780	1780	1780	1780	0
263	20250407	154200	41605892	1780	1780	1780	1780	0
264	20250407	154100	41605892	1780	1780	1780	1780	0
265	20250407	154000	41605892	1780	1780	1780	1780	0
266	20250407	153900	41605892	1780	1780	1780	1780	0
267	20250407	153800	41605892	1780	1780	1780	1780	0
268	20250407	153700	41605892	1780	1780	1780	1780	0
269	20250407	153600	41605892	1780	1780	1780	1780	0
270	20250407	153500	41605892	1780	1780	1780	1780	0
271	20250407	153400	41605892	1780	1780	1780	1780	0
272	20250407	153300	41605892	1780	1780	1780	1780	1742
273	20250407	153200	41605892	1780	1780	1780	1780	0
274	20250407	153100	41605892	1780	1780	1780	1780	0
275	20250407	153000	41605892	1780	1780	1780	1780	1742
276	20250407	152900	38505132	1795	1795	1795	1795	0
277	20250407	152800	38505132	1795	1795	1795	1795	0
278	20250407	152700	38505132	1795	1795	1795	1795	0
279	20250407	152600	38505132	1795	1795	1795	1795	0
280	20250407	152500	38505132	1795	1795	1795	1795	0
281	20250407	152400	38505132	1795	1795	1795	1795	0
282	20250407	152300	38505132	1795	1795	1795	1795	0
283	20250407	152200	38505132	1795	1795	1795	1795	0
284	20250407	152100	38505132	1795	1795	1795	1795	0
285	20250407	152000	38505132	1795	1795	1795	1795	0
286	20250407	151900	38505132	1795	1796	1796	1795	60
287	20250407	151800	38397424	1795	1795	1795	1795	0
288	20250407	151700	38397424	1795	1810	1816	1795	211
289	20250407	151600	38017148	1812	1812	1812	1812	0
290	20250407	151500	38017148	1812	1812	1812	1812	0
291	20250407	151400	38017148	1812	1812	1812	1812	10
292	20250407	151300	37999028	1812	1812	1812	1812	0
293	20250407	151200	37999028	1812	1812	1812	1812	0
294	20250407	151100	37999028	1812	1812	1812	1812	22
295	20250407	151000	37959164	1816	1816	1816	1816	0
296	20250407	150900	37959164	1816	1816	1816	1816	0
297	20250407	150800	37959164	1816	1814	1816	1814	111
298	20250407	150700	37757635	1815	1815	1815	1815	0
299	20250407	150600	37757635	1815	1815	1815	1815	0
300	20250407	150500	37757635	1815	1815	1815	1815	0
301	20250407	150400	37757635	1815	1815	1815	1815	0
302	20250407	150300	37757635	1815	1815	1815	1815	109
303	20250407	150200	37559800	1815	1800	1815	1800	819
304	20250407	150100	36085570	1800	1800	1800	1800	0
305	20250407	150000	36085570	1800	1815	1815	1800	2255
306	20250407	145900	32018600	1820	1820	1820	1820	22
307	20250407	145800	31978560	1815	1815	1815	1815	0
308	20250407	145700	31978560	1815	1825	1825	1815	468
309	20250407	145600	31127426	1821	1821	1821	1821	0
310	20250407	145500	31127426	1821	1821	1821	1821	0
311	20250407	145400	31127426	1821	1821	1821	1821	0
312	20250407	145300	31127426	1821	1821	1821	1821	0
313	20250407	145200	31127426	1821	1821	1821	1821	0
314	20250407	145100	31127426	1821	1821	1821	1821	15
315	20250407	145000	31100111	1826	1826	1826	1826	0
316	20250407	144900	31100111	1826	1834	1834	1826	95
317	20250407	144800	30926545	1836	1836	1836	1836	0
318	20250407	144700	30926545	1836	1836	1836	1836	106
319	20250407	144600	30731929	1836	1836	1836	1836	0
320	20250407	144500	30731929	1836	1836	1836	1836	0
321	20250407	144400	30731929	1836	1836	1836	1836	0
322	20250407	144300	30731929	1836	1836	1836	1836	0
323	20250407	144200	30731929	1836	1836	1836	1836	0
324	20250407	144100	30731929	1836	1836	1836	1836	0
325	20250407	144000	30731929	1836	1836	1836	1836	0
326	20250407	143900	30731929	1836	1836	1836	1836	0
327	20250407	143800	30731929	1836	1836	1836	1836	0
328	20250407	143700	30731929	1836	1836	1836	1836	0
329	20250407	143600	30731929	1836	1836	1836	1836	0
330	20250407	143500	30731929	1836	1836	1836	1836	0
331	20250407	143400	30731929	1836	1836	1836	1836	0
332	20250407	143300	30731929	1836	1836	1836	1836	0
333	20250407	143200	30731929	1836	1838	1838	1828	671
334	20250407	143100	29505205	1849	1849	1849	1849	50
335	20250407	143000	29412755	1849	1849	1849	1849	0
336	20250407	142900	29412755	1849	1849	1849	1849	0
337	20250407	142800	29412755	1849	1849	1849	1849	0
338	20250407	142700	29412755	1849	1849	1849	1849	0
339	20250407	142600	29412755	1849	1849	1849	1849	0
340	20250407	142500	29412755	1849	1849	1849	1849	0
341	20250407	142400	29412755	1849	1849	1849	1849	0
342	20250407	142300	29412755	1849	1849	1849	1849	0
343	20250407	142200	29412755	1849	1849	1849	1849	0
344	20250407	142100	29412755	1849	1849	1849	1849	0
345	20250407	142000	29412755	1849	1849	1849	1849	2
346	20250407	141900	29409057	1837	1837	1837	1837	79
347	20250407	141800	29263934	1827	1834	1834	1827	703
348	20250407	141700	27977523	1834	1834	1834	1834	0
349	20250407	141600	27977523	1834	1834	1834	1834	0
350	20250407	141500	27977523	1834	1834	1834	1834	0
351	20250407	141400	27977523	1834	1834	1834	1834	0
352	20250407	141300	27977523	1834	1834	1834	1834	0
353	20250407	141200	27977523	1834	1834	1834	1834	0
354	20250407	141100	27977523	1834	1834	1834	1834	0
355	20250407	141000	27977523	1834	1834	1834	1834	0
356	20250407	140900	27977523	1834	1834	1834	1834	0
357	20250407	140800	27977523	1834	1834	1834	1834	0
358	20250407	140700	27977523	1834	1834	1834	1834	0
359	20250407	140600	27977523	1834	1834	1834	1834	0
360	20250407	140500	27977523	1834	1834	1834	1834	0
361	20250407	140400	27977523	1834	1834	1834	1834	0
362	20250407	140300	27977523	1834	1834	1834	1834	0
363	20250407	140200	27977523	1834	1834	1834	1834	0
364	20250407	140100	27977523	1834	1834	1834	1834	0
365	20250407	140000	27977523	1834	1834	1834	1834	0
366	20250407	135900	27977523	1834	1834	1834	1834	0
367	20250407	135800	27977523	1834	1834	1834	1834	0
368	20250407	135700	27977523	1834	1834	1834	1834	0
369	20250407	135600	27977523	1834	1834	1834	1834	0
370	20250407	135500	27977523	1834	1834	1834	1834	0
371	20250407	135400	27977523	1834	1834	1834	1834	0
372	20250407	135300	27977523	1834	1834	1834	1834	0
373	20250407	135200	27977523	1834	1834	1834	1834	0
374	20250407	135100	27977523	1834	1834	1834	1834	0
375	20250407	135000	27977523	1834	1834	1834	1834	0
376	20250407	134900	27977523	1834	1834	1834	1834	0
377	20250407	134800	27977523	1834	1834	1834	1834	0
378	20250407	134700	27977523	1834	1834	1834	1834	0
379	20250407	134600	27977523	1834	1834	1834	1834	0
380	20250407	134500	27977523	1834	1834	1834	1834	33
381	20250407	134400	27917001	1826	1826	1826	1826	0
382	20250407	134300	27917001	1826	1826	1826	1826	0
383	20250407	134200	27917001	1826	1826	1826	1826	14
384	20250407	134100	27891437	1820	1820	1820	1820	0
385	20250407	134000	27891437	1820	1820	1820	1820	0
386	20250407	133900	27891437	1820	1820	1820	1820	0
387	20250407	133800	27891437	1820	1824	1824	1820	211
388	20250407	133700	27507063	1825	1827	1827	1825	411
389	20250407	133600	26756404	1850	1850	1850	1850	0
390	20250407	133500	26756404	1850	1850	1850	1850	0
391	20250407	133400	26756404	1850	1850	1850	1850	0
392	20250407	133300	26756404	1850	1850	1850	1850	0
393	20250407	133200	26756404	1850	1850	1850	1850	0
394	20250407	133100	26756404	1850	1850	1850	1850	0
395	20250407	133000	26756404	1850	1850	1850	1850	0
396	20250407	132900	26756404	1850	1850	1850	1850	0
397	20250407	132800	26756404	1850	1850	1850	1850	0
398	20250407	132700	26756404	1850	1850	1850	1850	0
399	20250407	132600	26756404	1850	1850	1850	1850	0
400	20250407	132500	26756404	1850	1850	1850	1850	0
401	20250407	132400	26756404	1850	1850	1850	1850	0
402	20250407	132300	26756404	1850	1850	1850	1850	0
403	20250407	132200	26756404	1850	1850	1850	1850	0
404	20250407	132100	26756404	1850	1850	1850	1850	0
405	20250407	132000	26756404	1850	1850	1850	1850	0
406	20250407	131900	26756404	1850	1850	1850	1850	0
407	20250407	131800	26756404	1850	1850	1850	1850	0
408	20250407	131700	26756404	1850	1850	1850	1850	0
409	20250407	131600	26756404	1850	1850	1850	1850	0
410	20250407	131500	26756404	1850	1850	1850	1850	0
411	20250407	131400	26756404	1850	1850	1850	1850	0
412	20250407	131300	26756404	1850	1850	1850	1850	0
413	20250407	131200	26756404	1850	1850	1850	1850	0
414	20250407	131100	26756404	1850	1850	1850	1850	0
415	20250407	131000	26756404	1850	1850	1850	1850	0
416	20250407	130900	26756404	1850	1850	1850	1850	0
417	20250407	130800	26756404	1850	1850	1850	1850	0
418	20250407	130700	26756404	1850	1842	1850	1842	100
419	20250407	130600	26572188	1842	1842	1842	1842	0
420	20250407	130500	26572188	1842	1842	1842	1842	0
421	20250407	130400	26572188	1842	1842	1842	1842	0
422	20250407	130300	26572188	1842	1842	1842	1842	2
423	20250407	130200	26568504	1827	1827	1827	1827	0
424	20250407	130100	26568504	1827	1827	1827	1827	0
425	20250407	130000	26568504	1827	1827	1827	1827	0
426	20250407	125900	26568504	1827	1827	1827	1827	0
427	20250407	125800	26568504	1827	1827	1827	1827	0
428	20250407	125700	26568504	1827	1827	1827	1827	173
429	20250407	125600	26252433	1841	1844	1844	1841	126
430	20250407	125500	26020337	1850	1850	1850	1850	0
431	20250407	125400	26020337	1850	1849	1850	1849	22
432	20250407	125300	25979646	1844	1844	1844	1844	0
433	20250407	125200	25979646	1844	1844	1844	1844	0
434	20250407	125100	25979646	1844	1844	1844	1844	0
435	20250407	125000	25979646	1844	1844	1844	1844	0
436	20250407	124900	25979646	1844	1844	1844	1844	0
437	20250407	124800	25979646	1844	1844	1844	1844	0
438	20250407	124700	25979646	1844	1844	1844	1844	0
439	20250407	124600	25979646	1844	1844	1844	1844	0
440	20250407	124500	25979646	1844	1844	1844	1844	0
441	20250407	124400	25979646	1844	1844	1844	1844	0
442	20250407	124300	25979646	1844	1844	1844	1844	0
443	20250407	124200	25979646	1844	1844	1844	1844	0
444	20250407	124100	25979646	1844	1844	1844	1844	0
445	20250407	124000	25979646	1844	1844	1844	1844	0
446	20250407	123900	25979646	1844	1844	1844	1844	0
447	20250407	123800	25979646	1844	1844	1844	1844	0
448	20250407	123700	25979646	1844	1844	1844	1844	0
449	20250407	123600	25979646	1844	1844	1844	1844	5
450	20250407	123500	25970426	1849	1849	1849	1849	0
451	20250407	123400	25970426	1849	1849	1849	1849	0
452	20250407	123300	25970426	1849	1849	1849	1849	0
453	20250407	123200	25970426	1849	1849	1849	1849	0
454	20250407	123100	25970426	1849	1849	1849	1849	0
455	20250407	123000	25970426	1849	1849	1849	1849	0
456	20250407	122900	25970426	1849	1849	1849	1849	50
457	20250407	122800	25877976	1844	1844	1844	1844	0
458	20250407	122700	25877976	1844	1844	1844	1844	0
459	20250407	122600	25877976	1844	1844	1844	1844	0
460	20250407	122500	25877976	1844	1844	1844	1844	0
461	20250407	122400	25877976	1844	1844	1844	1844	0
462	20250407	122300	25877976	1844	1844	1844	1844	0
463	20250407	122200	25877976	1844	1844	1844	1844	16
464	20250407	122100	25848472	1849	1849	1849	1849	2
465	20250407	122000	25844774	1844	1845	1845	1844	26
466	20250407	121900	25796829	1845	1845	1845	1845	0
467	20250407	121800	25796829	1845	1845	1845	1845	0
468	20250407	121700	25796829	1845	1845	1845	1844	172
469	20250407	121600	25479652	1849	1862	1862	1849	342
470	20250407	121500	24846665	1850	1850	1850	1850	0
471	20250407	121400	24846665	1850	1850	1850	1850	12
472	20250407	121300	24824465	1862	1862	1862	1862	0
473	20250407	121200	24824465	1862	1862	1862	1862	1
474	20250407	121100	24822603	1862	1862	1862	1862	0
475	20250407	121000	24822603	1862	1862	1862	1862	0
476	20250407	120900	24822603	1862	1862	1862	1862	0
477	20250407	120800	24822603	1862	1862	1862	1862	0
478	20250407	120700	24822603	1862	1862	1862	1862	0
479	20250407	120600	24822603	1862	1862	1862	1862	0
480	20250407	120500	24822603	1862	1862	1862	1862	0
481	20250407	120400	24822603	1862	1862	1862	1862	0
482	20250407	120300	24822603	1862	1862	1862	1862	3
483	20250407	120200	24817017	1851	1851	1851	1851	0
484	20250407	120100	24817017	1851	1851	1851	1851	0
485	20250407	120000	24817017	1851	1851	1851	1851	0
486	20250407	115900	24817017	1851	1851	1851	1851	3
487	20250407	115800	24811464	1850	1850	1850	1850	0
488	20250407	115700	24811464	1850	1850	1850	1850	0
489	20250407	115600	24811464	1850	1850	1850	1850	0
490	20250407	115500	24811464	1850	1850	1850	1850	0
491	20250407	115400	24811464	1850	1850	1850	1850	0
492	20250407	115300	24811464	1850	1850	1850	1850	0
493	20250407	115200	24811464	1850	1850	1850	1850	0
494	20250407	115100	24811464	1850	1850	1850	1850	0
495	20250407	115000	24811464	1850	1850	1850	1850	0
496	20250407	114900	24811464	1850	1850	1850	1850	0
497	20250407	114800	24811464	1850	1850	1850	1850	0
498	20250407	114700	24811464	1850	1850	1850	1850	0
499	20250407	114600	24811464	1850	1850	1850	1850	0
500	20250407	114500	24811464	1850	1850	1850	1850	0
501	20250407	114400	24811464	1850	1850	1850	1850	11
502	20250407	114300	24791114	1869	1869	1869	1869	0
503	20250407	114200	24791114	1869	1869	1869	1869	0
504	20250407	114100	24791114	1869	1869	1869	1869	0
505	20250407	114000	24791114	1869	1869	1869	1869	0
506	20250407	113900	24791114	1869	1869	1869	1869	0
507	20250407	113800	24791114	1869	1869	1869	1869	0
508	20250407	113700	24791114	1869	1869	1869	1869	0
509	20250407	113600	24791114	1869	1869	1869	1869	0
510	20250407	113500	24791114	1869	1869	1869	1869	0
511	20250407	113400	24791114	1869	1869	1869	1869	0
512	20250407	113300	24791114	1869	1860	1869	1860	155
513	20250407	113200	24502469	1860	1860	1860	1860	0
514	20250407	113100	24502469	1860	1860	1860	1860	2
515	20250407	113000	24498749	1849	1849	1849	1849	0
516	20250407	112900	24498749	1849	1849	1849	1849	9
517	20250407	112800	24482108	1861	1861	1861	1861	0
518	20250407	112700	24482108	1861	1861	1861	1861	0
519	20250407	112600	24482108	1861	1861	1861	1861	0
520	20250407	112500	24482108	1861	1861	1861	1861	0
521	20250407	112400	24482108	1861	1861	1861	1861	0
522	20250407	112300	24482108	1861	1861	1861	1861	0
523	20250407	112200	24482108	1861	1861	1861	1861	0
524	20250407	112100	24482108	1861	1861	1861	1861	3
525	20250407	112000	24476525	1852	1852	1852	1852	0
526	20250407	111900	24476525	1852	1855	1855	1852	507
527	20250407	111800	23536051	1855	1855	1855	1855	20
528	20250407	111700	23498951	1854	1854	1854	1854	0
529	20250407	111600	23498951	1854	1854	1854	1854	0
530	20250407	111500	23498951	1854	1854	1854	1854	0
531	20250407	111400	23498951	1854	1854	1854	1854	0
532	20250407	111300	23498951	1854	1854	1854	1854	0
533	20250407	111200	23498951	1854	1854	1854	1854	0
534	20250407	111100	23498951	1854	1854	1854	1854	0
535	20250407	111000	23498951	1854	1855	1855	1854	114
536	20250407	110900	23287594	1853	1853	1853	1853	6
537	20250407	110800	23276476	1869	1869	1869	1869	0
538	20250407	110700	23276476	1869	1869	1869	1869	0
539	20250407	110600	23276476	1869	1869	1869	1869	0
540	20250407	110500	23276476	1869	1869	1869	1869	0
541	20250407	110400	23276476	1869	1869	1869	1869	0
542	20250407	110300	23276476	1869	1869	1869	1869	0
543	20250407	110200	23276476	1869	1869	1869	1869	0
544	20250407	110100	23276476	1869	1869	1869	1869	0
545	20250407	110000	23276476	1869	1868	1869	1868	303
546	20250407	105900	22710200	1869	1869	1869	1869	0
547	20250407	105800	22710200	1869	1869	1869	1869	0
548	20250407	105700	22710200	1869	1869	1869	1869	0
549	20250407	105600	22710200	1869	1869	1869	1869	0
550	20250407	105500	22710200	1869	1869	1869	1869	0
551	20250407	105400	22710200	1869	1854	1869	1854	145
552	20250407	105300	22440427	1854	1854	1854	1854	0
553	20250407	105200	22440427	1854	1854	1854	1854	0
554	20250407	105100	22440427	1854	1854	1854	1854	0
555	20250407	105000	22440427	1854	1854	1854	1854	0
556	20250407	104900	22440427	1854	1854	1854	1854	0
557	20250407	104800	22440427	1854	1854	1854	1854	0
558	20250407	104700	22440427	1854	1854	1854	1854	0
559	20250407	104600	22440427	1854	1852	1854	1852	64
560	20250407	104500	22321865	1842	1842	1842	1842	0
561	20250407	104400	22321865	1842	1849	1849	1842	1191
562	20250407	104300	20126296	1849	1849	1849	1849	0
563	20250407	104200	20126296	1849	1849	1849	1849	0
564	20250407	104100	20126296	1849	1849	1849	1849	0
565	20250407	104000	20126296	1849	1848	1849	1848	176
566	20250407	103900	19800895	1857	1857	1857	1857	0
567	20250407	103800	19800895	1857	1857	1857	1857	0
568	20250407	103700	19800895	1857	1857	1857	1857	0
569	20250407	103600	19800895	1857	1842	1857	1842	34
570	20250407	103500	19737907	1856	1856	1856	1856	1
571	20250407	103400	19736051	1856	1856	1856	1856	0
572	20250407	103300	19736051	1856	1842	1856	1842	147
573	20250407	103200	19464342	1856	1858	1858	1856	62
574	20250407	103100	19349170	1858	1858	1858	1858	5
575	20250407	103000	19339880	1842	1842	1842	1842	0
576	20250407	102900	19339880	1842	1842	1842	1842	0
577	20250407	102800	19339880	1842	1842	1842	1842	0
578	20250407	102700	19339880	1842	1842	1842	1842	0
579	20250407	102600	19339880	1842	1842	1842	1842	0
580	20250407	102500	19339880	1842	1842	1842	1842	0
581	20250407	102400	19339880	1842	1842	1842	1842	0
582	20250407	102300	19339880	1842	1842	1842	1842	0
583	20250407	102200	19339880	1842	1842	1842	1842	0
584	20250407	102100	19339880	1842	1842	1842	1842	0
585	20250407	102000	19339880	1842	1842	1842	1842	132
586	20250407	101900	19096736	1842	1842	1842	1842	21
587	20250407	101800	19058054	1859	1859	1859	1859	0
588	20250407	101700	19058054	1859	1859	1859	1859	0
589	20250407	101600	19058054	1859	1859	1859	1859	1
590	20250407	101500	19056195	1863	1863	1863	1863	0
591	20250407	101400	19056195	1863	1863	1863	1863	0
592	20250407	101300	19056195	1863	1863	1863	1863	0
593	20250407	101200	19056195	1863	1863	1863	1863	50
594	20250407	101100	18963045	1863	1864	1864	1863	160
595	20250407	101000	18664815	1864	1854	1864	1854	54
596	20250407	100900	18564321	1854	1854	1854	1854	0
597	20250407	100800	18564321	1854	1854	1854	1854	2
598	20250407	100700	18560613	1861	1861	1861	1861	0
599	20250407	100600	18560613	1861	1861	1861	1861	0
600	20250407	100500	18560613	1861	1861	1861	1861	0
601	20250407	100400	18560613	1861	1861	1861	1861	0
602	20250407	100300	18560613	1861	1861	1861	1861	0
603	20250407	100200	18560613	1861	1861	1861	1861	0
604	20250407	100100	18560613	1861	1861	1861	1861	0
605	20250407	100000	18560613	1861	1861	1861	1861	0
606	20250407	095900	18560613	1861	1861	1861	1861	0
607	20250407	095800	18560613	1861	1859	1861	1859	50
608	20250407	095700	18467588	1861	1861	1861	1861	0
609	20250407	095600	18467588	1861	1852	1861	1852	20
610	20250407	095500	18430503	1851	1851	1851	1851	1
611	20250407	095400	18428652	1832	1850	1852	1832	61
612	20250407	095300	18315766	1852	1852	1852	1852	0
613	20250407	095200	18315766	1852	1851	1852	1851	100
614	20250407	095100	18130658	1852	1843	1852	1843	115
615	20250407	095000	17917910	1843	1826	1843	1826	14
616	20250407	094900	17892295	1844	1844	1844	1844	55
617	20250407	094800	17790875	1845	1848	1848	1845	110
618	20250407	094700	17587625	1848	1848	1849	1848	29
619	20250407	094600	17534017	1802	1847	1848	1802	942
620	20250407	094500	15824228	1848	1848	1848	1848	0
621	20250407	094400	15824228	1848	1848	1848	1848	0
622	20250407	094300	15824228	1848	1848	1848	1848	1
623	20250407	094200	15822380	1849	1848	1849	1848	66
624	20250407	094100	15700372	1847	1847	1847	1847	0
625	20250407	094000	15700372	1847	1847	1847	1847	64
626	20250407	093900	15582164	1820	1820	1820	1820	0
627	20250407	093800	15582164	1820	1832	1832	1820	540
628	20250407	093700	14596164	1849	1849	1849	1849	107
629	20250407	093600	14398321	1848	1850	1850	1848	14
630	20250407	093500	14372423	1850	1850	1850	1850	14
631	20250407	093400	14346523	1851	1851	1851	1851	54
632	20250407	093300	14246569	1851	1851	1851	1851	100
633	20250407	093200	14061469	1852	1852	1852	1852	10
634	20250407	093100	14042949	1831	1831	1831	1831	0
635	20250407	093000	14042949	1831	1831	1831	1831	0
636	20250407	092900	14042949	1831	1835	1835	1831	271
637	20250407	092800	13545888	1835	1835	1835	1835	0
638	20250407	092700	13545888	1835	1835	1835	1835	5
639	20250407	092600	13536713	1832	1832	1832	1832	0
640	20250407	092500	13536713	1832	1832	1832	1832	0
641	20250407	092400	13536713	1832	1833	1833	1832	99
642	20250407	092300	13355254	1830	1830	1830	1830	773
643	20250407	092200	11940664	1770	1770	1770	1770	0
644	20250407	092100	11940664	1770	1890	1890	1770	3702
645	20250407	092000	5076749	1880	1890	1890	1880	1160
646	20250407	091900	2890932	1900	1900	1900	1900	0
647	20250407	091800	2890932	1900	1900	1900	1900	0
648	20250407	091700	2890932	1900	1899	1900	1899	7
649	20250407	091600	2877633	1900	1900	1900	1900	5
650	20250407	091500	2868133	1900	1900	1900	1900	10
651	20250407	091400	2849133	1890	1890	1890	1890	0
652	20250407	091300	2849133	1890	1890	1890	1890	100
653	20250407	091200	2660133	1890	1890	1890	1890	0
654	20250407	091100	2660133	1890	1890	1890	1890	0
655	20250407	091000	2660133	1890	1892	1892	1890	200
656	20250407	090900	2281959	1892	1892	1892	1892	0
657	20250407	090800	2281959	1892	1892	1892	1892	0
658	20250407	090700	2281959	1892	1892	1892	1892	0
659	20250407	090600	2281959	1892	1892	1892	1892	0
660	20250407	090500	2281959	1892	1895	1895	1892	175
661	20250407	090400	1950466	1898	1898	1898	1898	220
662	20250407	090300	1532906	1919	1919	1919	1919	1
663	20250407	090200	1530987	1900	1901	1921	1900	305
664	20250407	090100	950000	1900	1900	1900	1900	0
665	20250407	090000	950000	1900	1900	1900	1900	500