KissMeData/095270/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194700	99137451	4455	4455	4455	4455	200
3	20250408	194600	99137451	4455	4455	4455	4455	0
4	20250408	194500	99137451	4455	4455	4455	4455	0
5	20250408	194400	99137451	4455	4455	4455	4455	0
6	20250408	194300	99137451	4455	4455	4455	4455	0
7	20250408	194200	99137451	4455	4455	4455	4455	0
8	20250408	194100	99137451	4455	4455	4455	4455	0
9	20250408	194000	99137451	4455	4455	4455	4455	0
10	20250408	193900	99137451	4455	4455	4455	4455	0
11	20250408	193800	99137451	4455	4455	4455	4455	0
12	20250408	193700	99137451	4455	4455	4455	4455	0
13	20250408	193600	99137451	4455	4455	4455	4455	0
14	20250408	193500	99137451	4455	4455	4455	4455	0
15	20250408	193400	99137451	4455	4455	4455	4455	0
16	20250408	193300	99137451	4455	4455	4455	4455	0
17	20250408	193200	99137451	4455	4455	4455	4455	0
18	20250408	193100	99137451	4455	4455	4455	4455	0
19	20250408	193000	99137451	4455	4455	4455	4455	0
20	20250408	192900	99137451	4455	4455	4455	4455	0
21	20250408	192800	99137451	4455	4455	4455	4455	0
22	20250408	192700	99137451	4455	4455	4455	4455	0
23	20250408	192600	99137451	4455	4455	4455	4455	0
24	20250408	192500	99137451	4455	4455	4455	4455	0
25	20250408	192400	99137451	4455	4455	4455	4455	0
26	20250408	192300	99137451	4455	4455	4455	4455	0
27	20250408	192200	99137451	4455	4455	4455	4455	0
28	20250408	192100	99137451	4455	4455	4455	4455	0
29	20250408	192000	99137451	4455	4455	4455	4455	0
30	20250408	191900	99137451	4455	4455	4455	4455	0
31	20250408	191800	99137451	4455	4455	4455	4455	0
32	20250408	191700	99137451	4455	4455	4455	4455	200
33	20250408	191600	99137451	4455	4455	4455	4455	0
34	20250408	191500	99137451	4455	4455	4455	4455	0
35	20250408	191400	99137451	4455	4455	4455	4455	0
36	20250408	191300	99137451	4455	4455	4455	4455	0
37	20250408	191200	99137451	4455	4455	4455	4455	0
38	20250408	191100	99137451	4455	4455	4455	4455	0
39	20250408	191000	99137451	4455	4455	4455	4455	0
40	20250408	190900	99137451	4455	4455	4455	4455	0
41	20250408	190800	99137451	4455	4455	4455	4455	0
42	20250408	190700	99137451	4455	4455	4455	4455	0
43	20250408	190600	99137451	4455	4455	4455	4455	0
44	20250408	190500	99137451	4455	4455	4455	4455	0
45	20250408	190400	99137451	4455	4455	4455	4455	0
46	20250408	190300	99137451	4455	4455	4455	4455	0
47	20250408	190200	99137451	4455	4455	4455	4455	0
48	20250408	190100	99137451	4455	4455	4455	4455	0
49	20250408	190000	99137451	4455	4455	4455	4455	0
50	20250408	185900	99137451	4455	4455	4455	4455	0
51	20250408	185800	99137451	4455	4455	4455	4455	0
52	20250408	185700	99137451	4455	4455	4455	4455	0
53	20250408	185600	99137451	4455	4455	4455	4455	0
54	20250408	185500	99137451	4455	4455	4455	4455	0
55	20250408	185400	99137451	4455	4455	4455	4455	0
56	20250408	185300	99137451	4455	4455	4455	4455	0
57	20250408	185200	99137451	4455	4455	4455	4455	0
58	20250408	185100	99137451	4455	4455	4455	4455	0
59	20250408	185000	99137451	4455	4455	4455	4455	0
60	20250408	184900	99137451	4455	4455	4455	4455	0
61	20250408	184800	99137451	4455	4455	4455	4455	0
62	20250408	184700	99137451	4455	4455	4455	4455	200
63	20250408	184600	99137451	4455	4455	4455	4455	0
64	20250408	184500	99137451	4455	4455	4455	4455	0
65	20250408	184400	99137451	4455	4455	4455	4455	0
66	20250408	184300	99137451	4455	4455	4455	4455	0
67	20250408	184200	99137451	4455	4455	4455	4455	0
68	20250408	184100	99137451	4455	4455	4455	4455	0
69	20250408	184000	99137451	4455	4455	4455	4455	0
70	20250408	183900	99137451	4455	4455	4455	4455	0
71	20250408	183800	99137451	4455	4455	4455	4455	0
72	20250408	183700	99137451	4455	4455	4455	4455	0
73	20250408	183600	99137451	4455	4455	4455	4455	0
74	20250408	183500	99137451	4455	4455	4455	4455	0
75	20250408	183400	99137451	4455	4455	4455	4455	0
76	20250408	183300	99137451	4455	4455	4455	4455	0
77	20250408	183200	99137451	4455	4455	4455	4455	0
78	20250408	183100	99137451	4455	4455	4455	4455	0
79	20250408	183000	99137451	4455	4455	4455	4455	0
80	20250408	182900	99137451	4455	4455	4455	4455	0
81	20250408	182800	99137451	4455	4455	4455	4455	0
82	20250408	182700	99137451	4455	4455	4455	4455	0
83	20250408	182600	99137451	4455	4455	4455	4455	0
84	20250408	182500	99137451	4455	4455	4455	4455	0
85	20250408	182400	99137451	4455	4455	4455	4455	0
86	20250408	182300	99137451	4455	4455	4455	4455	0
87	20250408	182200	99137451	4455	4455	4455	4455	0
88	20250408	182100	99137451	4455	4455	4455	4455	0
89	20250408	182000	99137451	4455	4455	4455	4455	0
90	20250408	181900	99137451	4455	4455	4455	4455	0
91	20250408	181800	99137451	4455	4455	4455	4455	0
92	20250408	181700	99137451	4455	4455	4455	4455	200
93	20250408	181600	99137451	4455	4455	4455	4455	0
94	20250408	181500	99137451	4455	4455	4455	4455	0
95	20250408	181400	99137451	4455	4455	4455	4455	0
96	20250408	181300	99137451	4455	4455	4455	4455	0
97	20250408	181200	99137451	4455	4455	4455	4455	0
98	20250408	181100	99137451	4455	4455	4455	4455	0
99	20250408	181000	99137451	4455	4455	4455	4455	0
100	20250408	180900	99137451	4455	4455	4455	4455	0
101	20250408	180800	99137451	4455	4455	4455	4455	0
102	20250408	180700	99137451	4455	4455	4455	4455	0
103	20250408	180600	99137451	4455	4455	4455	4455	0
104	20250408	180500	99137451	4455	4455	4455	4455	0
105	20250408	180400	99137451	4455	4455	4455	4455	0
106	20250408	180300	99137451	4455	4455	4455	4455	0
107	20250408	180200	99137451	4455	4455	4455	4455	0
108	20250408	180100	99137451	4455	4455	4455	4455	0
109	20250408	180000	99137451	4455	4455	4455	4455	0
110	20250408	175900	99137451	4455	4455	4455	4455	0
111	20250408	175800	99137451	4455	4455	4455	4455	0
112	20250408	175700	99137451	4455	4455	4455	4455	0
113	20250408	175600	99137451	4455	4455	4455	4455	0
114	20250408	175500	99137451	4455	4455	4455	4455	0
115	20250408	175400	99137451	4455	4455	4455	4455	0
116	20250408	175300	99137451	4455	4455	4455	4455	0
117	20250408	175200	99137451	4455	4455	4455	4455	0
118	20250408	175100	99137451	4455	4455	4455	4455	0
119	20250408	175000	99137451	4455	4455	4455	4455	0
120	20250408	174900	99137451	4455	4455	4455	4455	0
121	20250408	174800	99137451	4455	4455	4455	4455	0
122	20250408	174700	99137451	4455	4455	4455	4455	200
123	20250408	174600	99137451	4455	4455	4455	4455	0
124	20250408	174500	99137451	4455	4455	4455	4455	0
125	20250408	174400	99137451	4455	4455	4455	4455	0
126	20250408	174300	99137451	4455	4455	4455	4455	0
127	20250408	174200	99137451	4455	4455	4455	4455	0
128	20250408	174100	99137451	4455	4455	4455	4455	0
129	20250408	174000	99137451	4455	4455	4455	4455	0
130	20250408	173900	99137451	4455	4455	4455	4455	0
131	20250408	173800	99137451	4455	4455	4455	4455	0
132	20250408	173700	99137451	4455	4455	4455	4455	0
133	20250408	173600	99137451	4455	4455	4455	4455	0
134	20250408	173500	99137451	4455	4455	4455	4455	0
135	20250408	173400	99137451	4455	4455	4455	4455	0
136	20250408	173300	99137451	4455	4455	4455	4455	0
137	20250408	173200	99137451	4455	4455	4455	4455	0
138	20250408	173100	99137451	4455	4455	4455	4455	0
139	20250408	173000	99137451	4455	4455	4455	4455	0
140	20250408	172900	99137451	4455	4455	4455	4455	0
141	20250408	172800	99137451	4455	4455	4455	4455	0
142	20250408	172700	99137451	4455	4455	4455	4455	0
143	20250408	172600	99137451	4455	4455	4455	4455	0
144	20250408	172500	99137451	4455	4455	4455	4455	0
145	20250408	172400	99137451	4455	4455	4455	4455	0
146	20250408	172300	99137451	4455	4455	4455	4455	0
147	20250408	172200	99137451	4455	4455	4455	4455	0
148	20250408	172100	99137451	4455	4455	4455	4455	0
149	20250408	172000	99137451	4455	4455	4455	4455	0
150	20250408	171900	99137451	4455	4455	4455	4455	0
151	20250408	171800	99137451	4455	4455	4455	4455	0
152	20250408	171700	99137451	4455	4455	4455	4455	200
153	20250408	171600	99137451	4455	4455	4455	4455	0
154	20250408	171500	99137451	4455	4455	4455	4455	0
155	20250408	171400	99137451	4455	4455	4455	4455	0
156	20250408	171300	99137451	4455	4455	4455	4455	0
157	20250408	171200	99137451	4455	4455	4455	4455	0
158	20250408	171100	99137451	4455	4455	4455	4455	0
159	20250408	171000	99137451	4455	4455	4455	4455	0
160	20250408	170900	99137451	4455	4455	4455	4455	0
161	20250408	170800	99137451	4455	4455	4455	4455	0
162	20250408	170700	99137451	4455	4455	4455	4455	0
163	20250408	170600	99137451	4455	4455	4455	4455	0
164	20250408	170500	99137451	4455	4455	4455	4455	0
165	20250408	170400	99137451	4455	4455	4455	4455	0
166	20250408	170300	99137451	4455	4455	4455	4455	0
167	20250408	170200	99137451	4455	4455	4455	4455	0
168	20250408	170100	99137451	4455	4455	4455	4455	0
169	20250408	170000	99137451	4455	4455	4455	4455	0
170	20250408	165900	99137451	4455	4455	4455	4455	0
171	20250408	165800	99137451	4455	4455	4455	4455	0
172	20250408	165700	99137451	4455	4455	4455	4455	0
173	20250408	165600	99137451	4455	4455	4455	4455	0
174	20250408	165500	99137451	4455	4455	4455	4455	0
175	20250408	165400	99137451	4455	4455	4455	4455	0
176	20250408	165300	99137451	4455	4455	4455	4455	0
177	20250408	165200	99137451	4455	4455	4455	4455	0
178	20250408	165100	99137451	4455	4455	4455	4455	0
179	20250408	165000	99137451	4455	4455	4455	4455	0
180	20250408	164900	99137451	4455	4455	4455	4455	0
181	20250408	164800	99137451	4455	4455	4455	4455	0
182	20250408	164700	99137451	4455	4455	4455	4455	200
183	20250408	164600	99137451	4455	4455	4455	4455	0
184	20250408	164500	99137451	4455	4455	4455	4455	0
185	20250408	164400	99137451	4455	4455	4455	4455	0
186	20250408	164300	99137451	4455	4455	4455	4455	0
187	20250408	164200	99137451	4455	4455	4455	4455	0
188	20250408	164100	99137451	4455	4455	4455	4455	0
189	20250408	164000	99137451	4455	4455	4455	4455	0
190	20250408	163900	99137451	4455	4455	4455	4455	0
191	20250408	163800	99137451	4455	4455	4455	4455	0
192	20250408	163700	99137451	4455	4455	4455	4455	0
193	20250408	163600	99137451	4455	4455	4455	4455	0
194	20250408	163500	99137451	4455	4455	4455	4455	0
195	20250408	163400	99137451	4455	4455	4455	4455	0
196	20250408	163300	99137451	4455	4455	4455	4455	0
197	20250408	163200	99137451	4455	4455	4455	4455	0
198	20250408	163100	99137451	4455	4455	4455	4455	0
199	20250408	163000	99137451	4455	4455	4455	4455	0
200	20250408	162900	99137451	4455	4455	4455	4455	0
201	20250408	162800	99137451	4455	4455	4455	4455	0
202	20250408	162700	99137451	4455	4455	4455	4455	0
203	20250408	162600	99137451	4455	4455	4455	4455	0
204	20250408	162500	99137451	4455	4455	4455	4455	0
205	20250408	162400	99137451	4455	4455	4455	4455	0
206	20250408	162300	99137451	4455	4455	4455	4455	0
207	20250408	162200	99137451	4455	4455	4455	4455	0
208	20250408	162100	99137451	4455	4455	4455	4455	0
209	20250408	162000	99137451	4455	4455	4455	4455	0
210	20250408	161900	99137451	4455	4455	4455	4455	0
211	20250408	161800	99137451	4455	4455	4455	4455	0
212	20250408	161700	99137451	4455	4455	4455	4455	200
213	20250408	161600	99137451	4455	4455	4455	4455	0
214	20250408	161500	99137451	4455	4455	4455	4455	0
215	20250408	161400	99137451	4455	4455	4455	4455	0
216	20250408	161300	99137451	4455	4455	4455	4455	0
217	20250408	161200	99137451	4455	4455	4455	4455	0
218	20250408	161100	99137451	4455	4455	4455	4455	0
219	20250408	161000	99137451	4455	4455	4455	4455	0
220	20250408	160900	99137451	4455	4455	4455	4455	0
221	20250408	160800	99137451	4455	4455	4455	4455	0
222	20250408	160700	99137451	4455	4455	4455	4455	0
223	20250408	160600	99137451	4455	4455	4455	4455	0
224	20250408	160500	99137451	4455	4455	4455	4455	0
225	20250408	160400	99137451	4455	4455	4455	4455	0
226	20250408	160300	99137451	4455	4455	4455	4455	0
227	20250408	160200	99137451	4455	4455	4455	4455	0
228	20250408	160100	99137451	4455	4455	4455	4455	0
229	20250408	160000	99137451	4455	4455	4455	4455	0
230	20250408	155900	99137451	4455	4455	4455	4455	0
231	20250408	155800	99137451	4455	4455	4455	4455	0
232	20250408	155700	99137451	4455	4455	4455	4455	0
233	20250408	155600	99137451	4455	4455	4455	4455	0
234	20250408	155500	99137451	4455	4455	4455	4455	0
235	20250408	155400	99137451	4455	4455	4455	4455	0
236	20250408	155300	99137451	4455	4455	4455	4455	0
237	20250408	155200	99137451	4455	4455	4455	4455	0
238	20250408	155100	99137451	4455	4455	4455	4455	0
239	20250408	155000	99137451	4455	4455	4455	4455	0
240	20250408	154900	99137451	4455	4455	4455	4455	0
241	20250408	154800	99137451	4455	4455	4455	4455	0
242	20250408	154700	99137451	4455	4455	4455	4455	200
243	20250408	154600	99137451	4455	4455	4455	4455	0
244	20250408	154500	99137451	4455	4455	4455	4455	0
245	20250408	154400	99137451	4455	4455	4455	4455	0
246	20250408	154300	99137451	4455	4455	4455	4455	0
247	20250408	154200	99137451	4455	4455	4455	4455	0
248	20250408	154100	99137451	4455	4455	4455	4455	0
249	20250408	154000	99137451	4455	4455	4455	4455	0
250	20250408	153900	99137451	4455	4455	4455	4455	0
251	20250408	153800	99137451	4455	4455	4455	4455	0
252	20250408	153700	99137451	4455	4455	4455	4455	0
253	20250408	153600	99137451	4455	4455	4455	4455	0
254	20250408	153500	99137451	4455	4455	4455	4455	0
255	20250408	153400	99137451	4455	4455	4455	4455	0
256	20250408	153300	99137451	4455	4455	4455	4455	0
257	20250408	153200	99137451	4455	4455	4455	4455	0
258	20250408	153100	99137451	4455	4455	4455	4455	0
259	20250408	153000	99137451	4455	4455	4455	4455	200
260	20250408	152900	98246451	4500	4500	4500	4500	0
261	20250408	152800	98246451	4500	4500	4500	4500	0
262	20250408	152700	98246451	4500	4500	4500	4500	0
263	20250408	152600	98246451	4500	4500	4500	4500	0
264	20250408	152500	98246451	4500	4500	4500	4500	0
265	20250408	152400	98246451	4500	4500	4500	4500	0
266	20250408	152300	98246451	4500	4500	4500	4500	0
267	20250408	152200	98246451	4500	4500	4500	4500	0
268	20250408	152100	98246451	4500	4500	4500	4500	0
269	20250408	152000	98246451	4500	4500	4500	4500	0
270	20250408	151900	98246451	4500	4490	4500	4490	2428
271	20250408	151800	87344551	4490	4490	4490	4490	0
272	20250408	151700	87344551	4490	4490	4490	4490	0
273	20250408	151600	87344551	4490	4475	4490	4475	2653
274	20250408	151500	75451336	4475	4475	4475	4475	0
275	20250408	151400	75451336	4475	4475	4475	4475	0
276	20250408	151300	75451336	4475	4475	4475	4475	0
277	20250408	151200	75451336	4475	4465	4475	4465	196
278	20250408	151100	74576186	4450	4450	4450	4450	0
279	20250408	151000	74576186	4450	4450	4450	4450	20
280	20250408	150900	74487186	4450	4450	4450	4450	0
281	20250408	150800	74487186	4450	4450	4450	4450	0
282	20250408	150700	74487186	4450	4450	4450	4450	60
283	20250408	150600	74220186	4450	4450	4450	4450	15
284	20250408	150500	74153436	4465	4465	4465	4465	683
285	20250408	150400	71103841	4465	4465	4465	4465	0
286	20250408	150300	71103841	4465	4465	4465	4465	25
287	20250408	150200	70992216	4460	4460	4460	4460	0
288	20250408	150100	70992216	4460	4460	4460	4460	0
289	20250408	150000	70992216	4460	4460	4460	4460	0
290	20250408	145900	70992216	4460	4460	4460	4460	35
291	20250408	145800	70836116	4465	4465	4465	4465	0
292	20250408	145700	70836116	4465	4457	4465	4457	210
293	20250408	145600	69898810	4465	4470	4470	4465	146
294	20250408	145500	69246845	4470	4470	4470	4470	0
295	20250408	145400	69246845	4470	4470	4470	4470	0
296	20250408	145300	69246845	4470	4465	4470	4465	722
297	20250408	145200	66023110	4465	4465	4465	4465	500
298	20250408	145100	63790610	4475	4475	4475	4475	0
299	20250408	145000	63790610	4475	4475	4475	4475	0
300	20250408	144900	63790610	4475	4465	4475	4465	3
301	20250408	144800	63777195	4465	4465	4465	4465	0
302	20250408	144700	63777195	4465	4465	4465	4465	0
303	20250408	144600	63777195	4465	4465	4465	4465	3
304	20250408	144500	63763800	4480	4480	4480	4480	0
305	20250408	144400	63763800	4480	4480	4480	4480	1
306	20250408	144300	63759320	4475	4475	4475	4475	0
307	20250408	144200	63759320	4475	4475	4475	4475	0
308	20250408	144100	63759320	4475	4475	4475	4475	0
309	20250408	144000	63759320	4475	4475	4475	4475	0
310	20250408	143900	63759320	4475	4475	4475	4475	12
311	20250408	143800	63705620	4480	4480	4480	4480	16
312	20250408	143700	63633940	4480	4480	4480	4480	0
313	20250408	143600	63633940	4480	4480	4480	4480	0
314	20250408	143500	63633940	4480	4480	4480	4480	0
315	20250408	143400	63633940	4480	4480	4480	4480	0
316	20250408	143300	63633940	4480	4480	4480	4480	0
317	20250408	143200	63633940	4480	4480	4480	4480	0
318	20250408	143100	63633940	4480	4480	4480	4480	0
319	20250408	143000	63633940	4480	4480	4480	4480	0
320	20250408	142900	63633940	4480	4480	4480	4480	0
321	20250408	142800	63633940	4480	4480	4480	4480	3
322	20250408	142700	63620500	4470	4470	4470	4470	0
323	20250408	142600	63620500	4470	4470	4470	4470	0
324	20250408	142500	63620500	4470	4470	4470	4470	0
325	20250408	142400	63620500	4470	4470	4470	4470	0
326	20250408	142300	63620500	4470	4470	4470	4470	0
327	20250408	142200	63620500	4470	4470	4470	4470	97
328	20250408	142100	63186910	4470	4470	4470	4470	3
329	20250408	142000	63173500	4480	4480	4480	4480	0
330	20250408	141900	63173500	4480	4480	4480	4480	0
331	20250408	141800	63173500	4480	4480	4480	4480	0
332	20250408	141700	63173500	4480	4480	4480	4480	1
333	20250408	141600	63169020	4475	4475	4475	4475	0
334	20250408	141500	63169020	4475	4475	4475	4475	56
335	20250408	141400	62918420	4475	4475	4475	4475	0
336	20250408	141300	62918420	4475	4475	4475	4475	0
337	20250408	141200	62918420	4475	4475	4475	4475	0
338	20250408	141100	62918420	4475	4475	4475	4475	0
339	20250408	141000	62918420	4475	4475	4475	4475	50
340	20250408	140900	62694670	4480	4480	4480	4480	0
341	20250408	140800	62694670	4480	4480	4480	4480	2
342	20250408	140700	62685710	4475	4475	4475	4475	0
343	20250408	140600	62685710	4475	4475	4475	4475	2
344	20250408	140500	62676760	4480	4480	4480	4480	0
345	20250408	140400	62676760	4480	4480	4480	4480	0
346	20250408	140300	62676760	4480	4480	4480	4480	26
347	20250408	140200	62560280	4480	4480	4480	4480	0
348	20250408	140100	62560280	4480	4480	4480	4480	0
349	20250408	140000	62560280	4480	4480	4480	4480	0
350	20250408	135900	62560280	4480	4480	4480	4480	0
351	20250408	135800	62560280	4480	4480	4480	4480	0
352	20250408	135700	62560280	4480	4480	4480	4480	0
353	20250408	135600	62560280	4480	4480	4480	4480	0
354	20250408	135500	62560280	4480	4480	4480	4480	0
355	20250408	135400	62560280	4480	4480	4480	4480	0
356	20250408	135300	62560280	4480	4480	4480	4480	0
357	20250408	135200	62560280	4480	4480	4480	4480	0
358	20250408	135100	62560280	4480	4480	4480	4480	20
359	20250408	135000	62470680	4480	4480	4480	4480	0
360	20250408	134900	62470680	4480	4480	4480	4480	0
361	20250408	134800	62470680	4480	4480	4480	4480	0
362	20250408	134700	62470680	4480	4480	4480	4480	0
363	20250408	134600	62470680	4480	4480	4480	4480	500
364	20250408	134500	60230680	4475	4475	4475	4475	0
365	20250408	134400	60230680	4475	4475	4475	4475	0
366	20250408	134300	60230680	4475	4475	4475	4475	3
367	20250408	134200	60217255	4480	4480	4480	4480	0
368	20250408	134100	60217255	4480	4480	4480	4480	11
369	20250408	134000	60167975	4485	4485	4485	4485	0
370	20250408	133900	60167975	4485	4485	4485	4485	0
371	20250408	133800	60167975	4485	4485	4485	4485	0
372	20250408	133700	60167975	4485	4485	4485	4485	0
373	20250408	133600	60167975	4485	4485	4485	4485	23
374	20250408	133500	60064820	4475	4475	4475	4475	0
375	20250408	133400	60064820	4475	4475	4475	4475	1
376	20250408	133300	60060345	4475	4475	4475	4475	55
377	20250408	133200	59814220	4485	4485	4485	4485	0
378	20250408	133100	59814220	4485	4485	4485	4485	0
379	20250408	133000	59814220	4485	4485	4485	4485	0
380	20250408	132900	59814220	4485	4485	4485	4485	0
381	20250408	132800	59814220	4485	4485	4485	4485	300
382	20250408	132700	58468720	4485	4485	4485	4485	200
383	20250408	132600	57571720	4475	4475	4475	4475	0
384	20250408	132500	57571720	4475	4475	4475	4475	0
385	20250408	132400	57571720	4475	4475	4475	4475	0
386	20250408	132300	57571720	4475	4475	4475	4475	0
387	20250408	132200	57571720	4475	4475	4475	4475	0
388	20250408	132100	57571720	4475	4475	4475	4475	20
389	20250408	132000	57482220	4485	4485	4485	4485	20
390	20250408	131900	57392520	4485	4485	4485	4485	0
391	20250408	131800	57392520	4485	4485	4485	4485	0
392	20250408	131700	57392520	4485	4485	4485	4485	0
393	20250408	131600	57392520	4485	4485	4485	4485	0
394	20250408	131500	57392520	4485	4485	4485	4485	0
395	20250408	131400	57392520	4485	4485	4485	4485	1000
396	20250408	131300	52907520	4485	4485	4485	4485	0
397	20250408	131200	52907520	4485	4480	4485	4480	56
398	20250408	131100	52656630	4480	4480	4480	4480	0
399	20250408	131000	52656630	4480	4480	4480	4480	0
400	20250408	130900	52656630	4480	4480	4480	4480	34
401	20250408	130800	52504310	4465	4465	4465	4465	0
402	20250408	130700	52504310	4465	4465	4465	4465	0
403	20250408	130600	52504310	4465	4465	4465	4465	0
404	20250408	130500	52504310	4465	4465	4465	4465	0
405	20250408	130400	52504310	4465	4465	4465	4465	0
406	20250408	130300	52504310	4465	4465	4465	4465	146
407	20250408	130200	51852420	4485	4485	4485	4485	0
408	20250408	130100	51852420	4485	4485	4485	4485	0
409	20250408	130000	51852420	4485	4485	4485	4485	0
410	20250408	125900	51852420	4485	4485	4485	4485	1
411	20250408	125800	51847935	4490	4490	4490	4490	0
412	20250408	125700	51847935	4490	4490	4490	4490	0
413	20250408	125600	51847935	4490	4490	4490	4490	0
414	20250408	125500	51847935	4490	4490	4490	4490	0
415	20250408	125400	51847935	4490	4490	4490	4490	0
416	20250408	125300	51847935	4490	4490	4490	4490	0
417	20250408	125200	51847935	4490	4490	4490	4490	0
418	20250408	125100	51847935	4490	4490	4490	4490	0
419	20250408	125000	51847935	4490	4490	4490	4490	0
420	20250408	124900	51847935	4490	4490	4490	4490	0
421	20250408	124800	51847935	4490	4490	4490	4490	0
422	20250408	124700	51847935	4490	4490	4490	4490	0
423	20250408	124600	51847935	4490	4490	4490	4490	0
424	20250408	124500	51847935	4490	4490	4490	4490	0
425	20250408	124400	51847935	4490	4490	4490	4490	0
426	20250408	124300	51847935	4490	4490	4490	4490	0
427	20250408	124200	51847935	4490	4490	4490	4490	0
428	20250408	124100	51847935	4490	4490	4490	4490	0
429	20250408	124000	51847935	4490	4490	4490	4490	0
430	20250408	123900	51847935	4490	4490	4490	4490	0
431	20250408	123800	51847935	4490	4490	4490	4490	0
432	20250408	123700	51847935	4490	4490	4490	4490	1300
433	20250408	123600	46010935	4485	4485	4485	4485	156
434	20250408	123500	45311275	4485	4485	4485	4485	0
435	20250408	123400	45311275	4485	4485	4485	4485	1
436	20250408	123300	45306790	4450	4450	4450	4450	0
437	20250408	123200	45306790	4450	4445	4450	4445	721
438	20250408	123100	42101865	4445	4445	4445	4445	0
439	20250408	123000	42101865	4445	4440	4445	4440	4000
440	20250408	122900	24324760	4435	4420	4435	4420	101
441	20250408	122800	23878325	4440	4440	4440	4440	0
442	20250408	122700	23878325	4440	4440	4440	4440	0
443	20250408	122600	23878325	4440	4440	4440	4440	0
444	20250408	122500	23878325	4440	4440	4440	4440	0
445	20250408	122400	23878325	4440	4440	4440	4440	0
446	20250408	122300	23878325	4440	4440	4440	4440	0
447	20250408	122200	23878325	4440	4440	4440	4440	0
448	20250408	122100	23878325	4440	4440	4440	4440	0
449	20250408	122000	23878325	4440	4440	4440	4440	0
450	20250408	121900	23878325	4440	4440	4440	4440	0
451	20250408	121800	23878325	4440	4440	4440	4440	0
452	20250408	121700	23878325	4440	4440	4440	4440	0
453	20250408	121600	23878325	4440	4440	4440	4440	0
454	20250408	121500	23878325	4440	4440	4440	4440	0
455	20250408	121400	23878325	4440	4440	4440	4440	0
456	20250408	121300	23878325	4440	4440	4440	4440	0
457	20250408	121200	23878325	4440	4440	4440	4440	0
458	20250408	121100	23878325	4440	4440	4440	4440	0
459	20250408	121000	23878325	4440	4440	4440	4440	0
460	20250408	120900	23878325	4440	4440	4440	4440	0
461	20250408	120800	23878325	4440	4440	4440	4440	0
462	20250408	120700	23878325	4440	4440	4440	4440	0
463	20250408	120600	23878325	4440	4440	4440	4440	0
464	20250408	120500	23878325	4440	4440	4440	4440	0
465	20250408	120400	23878325	4440	4440	4440	4440	0
466	20250408	120300	23878325	4440	4440	4440	4440	0
467	20250408	120200	23878325	4440	4440	4440	4440	0
468	20250408	120100	23878325	4440	4440	4440	4440	0
469	20250408	120000	23878325	4440	4440	4440	4440	0
470	20250408	115900	23878325	4440	4440	4440	4440	0
471	20250408	115800	23878325	4440	4440	4440	4440	0
472	20250408	115700	23878325	4440	4440	4440	4440	192
473	20250408	115600	23025845	4445	4445	4445	4445	0
474	20250408	115500	23025845	4445	4445	4445	4445	0
475	20250408	115400	23025845	4445	4445	4445	4445	0
476	20250408	115300	23025845	4445	4445	4445	4445	0
477	20250408	115200	23025845	4445	4445	4445	4445	0
478	20250408	115100	23025845	4445	4445	4445	4445	0
479	20250408	115000	23025845	4445	4445	4445	4445	0
480	20250408	114900	23025845	4445	4445	4445	4445	2
481	20250408	114800	23016955	4420	4420	4420	4420	0
482	20250408	114700	23016955	4420	4420	4420	4420	0
483	20250408	114600	23016955	4420	4420	4420	4420	0
484	20250408	114500	23016955	4420	4420	4420	4420	0
485	20250408	114400	23016955	4420	4420	4420	4420	0
486	20250408	114300	23016955	4420	4420	4420	4420	0
487	20250408	114200	23016955	4420	4420	4420	4420	0
488	20250408	114100	23016955	4420	4420	4420	4420	0
489	20250408	114000	23016955	4420	4420	4420	4420	71
490	20250408	113900	22703135	4420	4420	4420	4420	129
491	20250408	113800	22132955	4445	4445	4445	4445	0
492	20250408	113700	22132955	4445	4445	4445	4445	0
493	20250408	113600	22132955	4445	4440	4445	4440	3
494	20250408	113500	22119630	4440	4440	4440	4440	0
495	20250408	113400	22119630	4440	4440	4440	4440	0
496	20250408	113300	22119630	4440	4440	4440	4440	0
497	20250408	113200	22119630	4440	4440	4440	4440	0
498	20250408	113100	22119630	4440	4440	4440	4440	70
499	20250408	113000	21808830	4445	4445	4445	4445	0
500	20250408	112900	21808830	4445	4445	4445	4445	0
501	20250408	112800	21808830	4445	4445	4445	4445	2303
502	20250408	112700	11571995	4445	4445	4445	4445	0
503	20250408	112600	11571995	4445	4445	4445	4445	1
504	20250408	112500	11567550	4440	4440	4440	4440	4
505	20250408	112400	11549790	4445	4445	4445	4445	0
506	20250408	112300	11549790	4445	4445	4445	4445	0
507	20250408	112200	11549790	4445	4445	4445	4445	0
508	20250408	112100	11549790	4445	4445	4445	4445	0
509	20250408	112000	11549790	4445	4445	4445	4445	0
510	20250408	111900	11549790	4445	4445	4445	4445	0
511	20250408	111800	11549790	4445	4445	4445	4445	0
512	20250408	111700	11549790	4445	4445	4445	4445	0
513	20250408	111600	11549790	4445	4445	4445	4445	0
514	20250408	111500	11549790	4445	4445	4445	4445	1
515	20250408	111400	11545345	4440	4440	4440	4440	17
516	20250408	111300	11469865	4445	4445	4445	4445	0
517	20250408	111200	11469865	4445	4445	4445	4445	0
518	20250408	111100	11469865	4445	4445	4445	4445	0
519	20250408	111000	11469865	4445	4445	4445	4445	0
520	20250408	110900	11469865	4445	4445	4445	4445	0
521	20250408	110800	11469865	4445	4445	4445	4445	0
522	20250408	110700	11469865	4445	4445	4445	4445	0
523	20250408	110600	11469865	4445	4445	4445	4445	0
524	20250408	110500	11469865	4445	4445	4445	4445	1
525	20250408	110400	11465420	4445	4445	4445	4445	0
526	20250408	110300	11465420	4445	4445	4445	4445	0
527	20250408	110200	11465420	4445	4445	4445	4445	0
528	20250408	110100	11465420	4445	4445	4445	4445	0
529	20250408	110000	11465420	4445	4445	4445	4445	0
530	20250408	105900	11465420	4445	4445	4445	4445	0
531	20250408	105800	11465420	4445	4445	4445	4445	0
532	20250408	105700	11465420	4445	4445	4445	4445	0
533	20250408	105600	11465420	4445	4445	4445	4445	0
534	20250408	105500	11465420	4445	4445	4445	4445	0
535	20250408	105400	11465420	4445	4445	4445	4445	0
536	20250408	105300	11465420	4445	4445	4445	4445	0
537	20250408	105200	11465420	4445	4445	4445	4445	0
538	20250408	105100	11465420	4445	4445	4445	4445	0
539	20250408	105000	11465420	4445	4445	4445	4445	0
540	20250408	104900	11465420	4445	4445	4445	4445	35
541	20250408	104800	11309845	4445	4445	4445	4445	0
542	20250408	104700	11309845	4445	4445	4445	4445	0
543	20250408	104600	11309845	4445	4445	4445	4445	0
544	20250408	104500	11309845	4445	4445	4445	4445	0
545	20250408	104400	11309845	4445	4445	4445	4445	1
546	20250408	104300	11305400	4440	4440	4440	4420	93
547	20250408	104200	10893280	4420	4420	4420	4420	0
548	20250408	104100	10893280	4420	4420	4420	4420	0
549	20250408	104000	10893280	4420	4420	4420	4420	159
550	20250408	103900	10190500	4420	4420	4420	4420	0
551	20250408	103800	10190500	4420	4420	4420	4420	0
552	20250408	103700	10190500	4420	4420	4420	4420	0
553	20250408	103600	10190500	4420	4420	4420	4420	0
554	20250408	103500	10190500	4420	4420	4420	4420	0
555	20250408	103400	10190500	4420	4420	4420	4420	0
556	20250408	103300	10190500	4420	4420	4420	4420	0
557	20250408	103200	10190500	4420	4420	4420	4420	0
558	20250408	103100	10190500	4420	4420	4420	4420	0
559	20250408	103000	10190500	4420	4420	4420	4420	0
560	20250408	102900	10190500	4420	4400	4420	4400	548
561	20250408	102800	7774100	4410	4410	4410	4410	0
562	20250408	102700	7774100	4410	4410	4410	4410	0
563	20250408	102600	7774100	4410	4410	4410	4410	0
564	20250408	102500	7774100	4410	4410	4410	4410	0
565	20250408	102400	7774100	4410	4410	4410	4410	0
566	20250408	102300	7774100	4410	4410	4410	4410	0
567	20250408	102200	7774100	4410	4410	4410	4410	0
568	20250408	102100	7774100	4410	4410	4410	4410	0
569	20250408	102000	7774100	4410	4410	4410	4410	0
570	20250408	101900	7774100	4410	4410	4410	4410	0
571	20250408	101800	7774100	4410	4410	4410	4410	2
572	20250408	101700	7765280	4390	4390	4390	4390	40
573	20250408	101600	7589680	4410	4410	4410	4410	0
574	20250408	101500	7589680	4410	4410	4410	4410	0
575	20250408	101400	7589680	4410	4410	4410	4410	0
576	20250408	101300	7589680	4410	4410	4410	4410	0
577	20250408	101200	7589680	4410	4410	4410	4410	0
578	20250408	101100	7589680	4410	4410	4410	4410	0
579	20250408	101000	7589680	4410	4390	4410	4390	5
580	20250408	100900	7567690	4390	4390	4390	4390	1
581	20250408	100800	7563300	4420	4420	4420	4420	0
582	20250408	100700	7563300	4420	4420	4420	4420	0
583	20250408	100600	7563300	4420	4420	4420	4420	0
584	20250408	100500	7563300	4420	4420	4420	4420	1
585	20250408	100400	7558880	4420	4420	4420	4420	0
586	20250408	100300	7558880	4420	4420	4420	4420	0
587	20250408	100200	7558880	4420	4420	4420	4420	5
588	20250408	100100	7536780	4430	4430	4430	4430	0
589	20250408	100000	7536780	4430	4430	4430	4430	0
590	20250408	095900	7536780	4430	4430	4430	4430	0
591	20250408	095800	7536780	4430	4430	4430	4430	0
592	20250408	095700	7536780	4430	4430	4430	4430	0
593	20250408	095600	7536780	4430	4430	4430	4430	0
594	20250408	095500	7536780	4430	4430	4430	4430	0
595	20250408	095400	7536780	4430	4430	4430	4430	0
596	20250408	095300	7536780	4430	4430	4430	4430	0
597	20250408	095200	7536780	4430	4430	4430	4430	0
598	20250408	095100	7536780	4430	4430	4430	4430	0
599	20250408	095000	7536780	4430	4430	4430	4430	0
600	20250408	094900	7536780	4430	4430	4430	4430	0
601	20250408	094800	7536780	4430	4430	4430	4430	0
602	20250408	094700	7536780	4430	4430	4430	4430	30
603	20250408	094600	7403880	4430	4430	4430	4430	0
604	20250408	094500	7403880	4430	4430	4430	4430	1
605	20250408	094400	7399450	4430	4430	4430	4430	1
606	20250408	094300	7395020	4440	4440	4440	4440	0
607	20250408	094200	7395020	4440	4440	4440	4440	0
608	20250408	094100	7395020	4440	4440	4440	4440	0
609	20250408	094000	7395020	4440	4440	4440	4440	0
610	20250408	093900	7395020	4440	4440	4440	4440	0
611	20250408	093800	7395020	4440	4440	4440	4440	0
612	20250408	093700	7395020	4440	4440	4440	4440	0
613	20250408	093600	7395020	4440	4440	4440	4440	0
614	20250408	093500	7395020	4440	4440	4440	4440	0
615	20250408	093400	7395020	4440	4440	4440	4440	0
616	20250408	093300	7395020	4440	4440	4440	4440	0
617	20250408	093200	7395020	4440	4435	4445	4435	501
618	20250408	093100	5168945	4440	4440	4440	4440	0
619	20250408	093000	5168945	4440	4440	4440	4440	0
620	20250408	092900	5168945	4440	4440	4440	4440	0
621	20250408	092800	5168945	4440	4440	4440	4440	0
622	20250408	092700	5168945	4440	4440	4440	4440	0
623	20250408	092600	5168945	4440	4440	4440	4440	0
624	20250408	092500	5168945	4440	4440	4440	4440	0
625	20250408	092400	5168945	4440	4400	4440	4400	219
626	20250408	092300	4200670	4400	4400	4400	4400	1
627	20250408	092200	4196270	4400	4400	4400	4400	0
628	20250408	092100	4196270	4400	4400	4400	4400	0
629	20250408	092000	4196270	4400	4400	4400	4400	0
630	20250408	091900	4196270	4400	4400	4400	4400	2
631	20250408	091800	4187470	4445	4445	4445	4445	0
632	20250408	091700	4187470	4445	4445	4445	4445	0
633	20250408	091600	4187470	4445	4445	4445	4445	0
634	20250408	091500	4187470	4445	4445	4445	4445	0
635	20250408	091400	4187470	4445	4445	4445	4445	0
636	20250408	091300	4187470	4445	4445	4445	4445	0
637	20250408	091200	4187470	4445	4445	4445	4445	0
638	20250408	091100	4187470	4445	4445	4445	4445	1
639	20250408	091000	4183025	4325	4450	4450	4325	247
640	20250408	090900	3103755	4415	4390	4415	4390	40
641	20250408	090800	2927350	4385	4400	4400	4385	58
642	20250408	090700	2672930	4405	4400	4405	4400	7
643	20250408	090600	2642120	4400	4400	4400	4400	0
644	20250408	090500	2642120	4400	4400	4400	4400	0
645	20250408	090400	2642120	4400	4400	4400	4400	0
646	20250408	090300	2642120	4400	4400	4400	4400	0
647	20250408	090200	2642120	4400	4400	4400	4400	100
648	20250408	090100	2202120	4400	4400	4400	4400	91
649	20250408	090000	1801720	4315	4270	4315	4270	421