KissMeData/094800/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	194600	272823740	4065	4065	4065	4065	343
3	20250407	194500	272823740	4065	4065	4065	4065	0
4	20250407	194400	272823740	4065	4065	4065	4065	0
5	20250407	194300	272823740	4065	4065	4065	4065	0
6	20250407	194200	272823740	4065	4065	4065	4065	0
7	20250407	194100	272823740	4065	4065	4065	4065	0
8	20250407	194000	272823740	4065	4065	4065	4065	0
9	20250407	193900	272823740	4065	4065	4065	4065	0
10	20250407	193800	272823740	4065	4065	4065	4065	0
11	20250407	193700	272823740	4065	4065	4065	4065	0
12	20250407	193600	272823740	4065	4065	4065	4065	0
13	20250407	193500	272823740	4065	4065	4065	4065	0
14	20250407	193400	272823740	4065	4065	4065	4065	0
15	20250407	193300	272823740	4065	4065	4065	4065	0
16	20250407	193200	272823740	4065	4065	4065	4065	0
17	20250407	193100	272823740	4065	4065	4065	4065	0
18	20250407	193000	272823740	4065	4065	4065	4065	0
19	20250407	192900	272823740	4065	4065	4065	4065	0
20	20250407	192800	272823740	4065	4065	4065	4065	0
21	20250407	192700	272823740	4065	4065	4065	4065	0
22	20250407	192600	272823740	4065	4065	4065	4065	0
23	20250407	192500	272823740	4065	4065	4065	4065	0
24	20250407	192400	272823740	4065	4065	4065	4065	0
25	20250407	192300	272823740	4065	4065	4065	4065	0
26	20250407	192200	272823740	4065	4065	4065	4065	0
27	20250407	192100	272823740	4065	4065	4065	4065	0
28	20250407	192000	272823740	4065	4065	4065	4065	0
29	20250407	191900	272823740	4065	4065	4065	4065	0
30	20250407	191800	272823740	4065	4065	4065	4065	0
31	20250407	191700	272823740	4065	4065	4065	4065	0
32	20250407	191600	272823740	4065	4065	4065	4065	343
33	20250407	191500	272823740	4065	4065	4065	4065	0
34	20250407	191400	272823740	4065	4065	4065	4065	0
35	20250407	191300	272823740	4065	4065	4065	4065	0
36	20250407	191200	272823740	4065	4065	4065	4065	0
37	20250407	191100	272823740	4065	4065	4065	4065	0
38	20250407	191000	272823740	4065	4065	4065	4065	0
39	20250407	190900	272823740	4065	4065	4065	4065	0
40	20250407	190800	272823740	4065	4065	4065	4065	0
41	20250407	190700	272823740	4065	4065	4065	4065	0
42	20250407	190600	272823740	4065	4065	4065	4065	0
43	20250407	190500	272823740	4065	4065	4065	4065	0
44	20250407	190400	272823740	4065	4065	4065	4065	0
45	20250407	190300	272823740	4065	4065	4065	4065	0
46	20250407	190200	272823740	4065	4065	4065	4065	0
47	20250407	190100	272823740	4065	4065	4065	4065	0
48	20250407	190000	272823740	4065	4065	4065	4065	0
49	20250407	185900	272823740	4065	4065	4065	4065	0
50	20250407	185800	272823740	4065	4065	4065	4065	0
51	20250407	185700	272823740	4065	4065	4065	4065	0
52	20250407	185600	272823740	4065	4065	4065	4065	0
53	20250407	185500	272823740	4065	4065	4065	4065	0
54	20250407	185400	272823740	4065	4065	4065	4065	0
55	20250407	185300	272823740	4065	4065	4065	4065	0
56	20250407	185200	272823740	4065	4065	4065	4065	0
57	20250407	185100	272823740	4065	4065	4065	4065	0
58	20250407	185000	272823740	4065	4065	4065	4065	0
59	20250407	184900	272823740	4065	4065	4065	4065	0
60	20250407	184800	272823740	4065	4065	4065	4065	0
61	20250407	184700	272823740	4065	4065	4065	4065	0
62	20250407	184600	272823740	4065	4065	4065	4065	343
63	20250407	184500	272823740	4065	4065	4065	4065	0
64	20250407	184400	272823740	4065	4065	4065	4065	0
65	20250407	184300	272823740	4065	4065	4065	4065	0
66	20250407	184200	272823740	4065	4065	4065	4065	0
67	20250407	184100	272823740	4065	4065	4065	4065	0
68	20250407	184000	272823740	4065	4065	4065	4065	0
69	20250407	183900	272823740	4065	4065	4065	4065	0
70	20250407	183800	272823740	4065	4065	4065	4065	0
71	20250407	183700	272823740	4065	4065	4065	4065	0
72	20250407	183600	272823740	4065	4065	4065	4065	0
73	20250407	183500	272823740	4065	4065	4065	4065	0
74	20250407	183400	272823740	4065	4065	4065	4065	0
75	20250407	183300	272823740	4065	4065	4065	4065	0
76	20250407	183200	272823740	4065	4065	4065	4065	0
77	20250407	183100	272823740	4065	4065	4065	4065	0
78	20250407	183000	272823740	4065	4065	4065	4065	0
79	20250407	182900	272823740	4065	4065	4065	4065	0
80	20250407	182800	272823740	4065	4065	4065	4065	0
81	20250407	182700	272823740	4065	4065	4065	4065	0
82	20250407	182600	272823740	4065	4065	4065	4065	0
83	20250407	182500	272823740	4065	4065	4065	4065	0
84	20250407	182400	272823740	4065	4065	4065	4065	0
85	20250407	182300	272823740	4065	4065	4065	4065	0
86	20250407	182200	272823740	4065	4065	4065	4065	0
87	20250407	182100	272823740	4065	4065	4065	4065	0
88	20250407	182000	272823740	4065	4065	4065	4065	0
89	20250407	181900	272823740	4065	4065	4065	4065	0
90	20250407	181800	272823740	4065	4065	4065	4065	0
91	20250407	181700	272823740	4065	4065	4065	4065	0
92	20250407	181600	272823740	4065	4065	4065	4065	343
93	20250407	181500	272823740	4065	4065	4065	4065	0
94	20250407	181400	272823740	4065	4065	4065	4065	0
95	20250407	181300	272823740	4065	4065	4065	4065	0
96	20250407	181200	272823740	4065	4065	4065	4065	0
97	20250407	181100	272823740	4065	4065	4065	4065	0
98	20250407	181000	272823740	4065	4065	4065	4065	0
99	20250407	180900	272823740	4065	4065	4065	4065	0
100	20250407	180800	272823740	4065	4065	4065	4065	0
101	20250407	180700	272823740	4065	4065	4065	4065	0
102	20250407	180600	272823740	4065	4065	4065	4065	0
103	20250407	180500	272823740	4065	4065	4065	4065	0
104	20250407	180400	272823740	4065	4065	4065	4065	0
105	20250407	180300	272823740	4065	4065	4065	4065	0
106	20250407	180200	272823740	4065	4065	4065	4065	0
107	20250407	180100	272823740	4065	4065	4065	4065	0
108	20250407	180000	272823740	4065	4065	4065	4065	0
109	20250407	175900	272823740	4065	4065	4065	4065	0
110	20250407	175800	272823740	4065	4065	4065	4065	0
111	20250407	175700	272823740	4065	4065	4065	4065	0
112	20250407	175600	272823740	4065	4065	4065	4065	0
113	20250407	175500	272823740	4065	4065	4065	4065	0
114	20250407	175400	272823740	4065	4065	4065	4065	0
115	20250407	175300	272823740	4065	4065	4065	4065	0
116	20250407	175200	272823740	4065	4065	4065	4065	0
117	20250407	175100	272823740	4065	4065	4065	4065	0
118	20250407	175000	272823740	4065	4065	4065	4065	0
119	20250407	174900	272823740	4065	4065	4065	4065	0
120	20250407	174800	272823740	4065	4065	4065	4065	0
121	20250407	174700	272823740	4065	4065	4065	4065	0
122	20250407	174600	272823740	4065	4065	4065	4065	343
123	20250407	174500	272823740	4065	4065	4065	4065	0
124	20250407	174400	272823740	4065	4065	4065	4065	0
125	20250407	174300	272823740	4065	4065	4065	4065	0
126	20250407	174200	272823740	4065	4065	4065	4065	0
127	20250407	174100	272823740	4065	4065	4065	4065	0
128	20250407	174000	272823740	4065	4065	4065	4065	0
129	20250407	173900	272823740	4065	4065	4065	4065	0
130	20250407	173800	272823740	4065	4065	4065	4065	0
131	20250407	173700	272823740	4065	4065	4065	4065	0
132	20250407	173600	272823740	4065	4065	4065	4065	0
133	20250407	173500	272823740	4065	4065	4065	4065	0
134	20250407	173400	272823740	4065	4065	4065	4065	0
135	20250407	173300	272823740	4065	4065	4065	4065	0
136	20250407	173200	272823740	4065	4065	4065	4065	0
137	20250407	173100	272823740	4065	4065	4065	4065	0
138	20250407	173000	272823740	4065	4065	4065	4065	0
139	20250407	172900	272823740	4065	4065	4065	4065	0
140	20250407	172800	272823740	4065	4065	4065	4065	0
141	20250407	172700	272823740	4065	4065	4065	4065	0
142	20250407	172600	272823740	4065	4065	4065	4065	0
143	20250407	172500	272823740	4065	4065	4065	4065	0
144	20250407	172400	272823740	4065	4065	4065	4065	0
145	20250407	172300	272823740	4065	4065	4065	4065	0
146	20250407	172200	272823740	4065	4065	4065	4065	0
147	20250407	172100	272823740	4065	4065	4065	4065	0
148	20250407	172000	272823740	4065	4065	4065	4065	0
149	20250407	171900	272823740	4065	4065	4065	4065	0
150	20250407	171800	272823740	4065	4065	4065	4065	0
151	20250407	171700	272823740	4065	4065	4065	4065	0
152	20250407	171600	272823740	4065	4065	4065	4065	343
153	20250407	171500	272823740	4065	4065	4065	4065	0
154	20250407	171400	272823740	4065	4065	4065	4065	0
155	20250407	171300	272823740	4065	4065	4065	4065	0
156	20250407	171200	272823740	4065	4065	4065	4065	0
157	20250407	171100	272823740	4065	4065	4065	4065	0
158	20250407	171000	272823740	4065	4065	4065	4065	0
159	20250407	170900	272823740	4065	4065	4065	4065	0
160	20250407	170800	272823740	4065	4065	4065	4065	0
161	20250407	170700	272823740	4065	4065	4065	4065	0
162	20250407	170600	272823740	4065	4065	4065	4065	0
163	20250407	170500	272823740	4065	4065	4065	4065	0
164	20250407	170400	272823740	4065	4065	4065	4065	0
165	20250407	170300	272823740	4065	4065	4065	4065	0
166	20250407	170200	272823740	4065	4065	4065	4065	0
167	20250407	170100	272823740	4065	4065	4065	4065	0
168	20250407	170000	272823740	4065	4065	4065	4065	0
169	20250407	165900	272823740	4065	4065	4065	4065	0
170	20250407	165800	272823740	4065	4065	4065	4065	0
171	20250407	165700	272823740	4065	4065	4065	4065	0
172	20250407	165600	272823740	4065	4065	4065	4065	0
173	20250407	165500	272823740	4065	4065	4065	4065	0
174	20250407	165400	272823740	4065	4065	4065	4065	0
175	20250407	165300	272823740	4065	4065	4065	4065	0
176	20250407	165200	272823740	4065	4065	4065	4065	0
177	20250407	165100	272823740	4065	4065	4065	4065	0
178	20250407	165000	272823740	4065	4065	4065	4065	0
179	20250407	164900	272823740	4065	4065	4065	4065	0
180	20250407	164800	272823740	4065	4065	4065	4065	0
181	20250407	164700	272823740	4065	4065	4065	4065	0
182	20250407	164600	272823740	4065	4065	4065	4065	343
183	20250407	164500	272823740	4065	4065	4065	4065	0
184	20250407	164400	272823740	4065	4065	4065	4065	0
185	20250407	164300	272823740	4065	4065	4065	4065	0
186	20250407	164200	272823740	4065	4065	4065	4065	0
187	20250407	164100	272823740	4065	4065	4065	4065	0
188	20250407	164000	272823740	4065	4065	4065	4065	0
189	20250407	163900	272823740	4065	4065	4065	4065	0
190	20250407	163800	272823740	4065	4065	4065	4065	0
191	20250407	163700	272823740	4065	4065	4065	4065	0
192	20250407	163600	272823740	4065	4065	4065	4065	0
193	20250407	163500	272823740	4065	4065	4065	4065	0
194	20250407	163400	272823740	4065	4065	4065	4065	0
195	20250407	163300	272823740	4065	4065	4065	4065	0
196	20250407	163200	272823740	4065	4065	4065	4065	0
197	20250407	163100	272823740	4065	4065	4065	4065	0
198	20250407	163000	272823740	4065	4065	4065	4065	0
199	20250407	162900	272823740	4065	4065	4065	4065	0
200	20250407	162800	272823740	4065	4065	4065	4065	0
201	20250407	162700	272823740	4065	4065	4065	4065	0
202	20250407	162600	272823740	4065	4065	4065	4065	0
203	20250407	162500	272823740	4065	4065	4065	4065	0
204	20250407	162400	272823740	4065	4065	4065	4065	0
205	20250407	162300	272823740	4065	4065	4065	4065	0
206	20250407	162200	272823740	4065	4065	4065	4065	0
207	20250407	162100	272823740	4065	4065	4065	4065	0
208	20250407	162000	272823740	4065	4065	4065	4065	0
209	20250407	161900	272823740	4065	4065	4065	4065	0
210	20250407	161800	272823740	4065	4065	4065	4065	0
211	20250407	161700	272823740	4065	4065	4065	4065	0
212	20250407	161600	272823740	4065	4065	4065	4065	343
213	20250407	161500	272823740	4065	4065	4065	4065	0
214	20250407	161400	272823740	4065	4065	4065	4065	0
215	20250407	161300	272823740	4065	4065	4065	4065	0
216	20250407	161200	272823740	4065	4065	4065	4065	0
217	20250407	161100	272823740	4065	4065	4065	4065	0
218	20250407	161000	272823740	4065	4065	4065	4065	0
219	20250407	160900	272823740	4065	4065	4065	4065	0
220	20250407	160800	272823740	4065	4065	4065	4065	0
221	20250407	160700	272823740	4065	4065	4065	4065	0
222	20250407	160600	272823740	4065	4065	4065	4065	0
223	20250407	160500	272823740	4065	4065	4065	4065	0
224	20250407	160400	272823740	4065	4065	4065	4065	0
225	20250407	160300	272823740	4065	4065	4065	4065	0
226	20250407	160200	272823740	4065	4065	4065	4065	0
227	20250407	160100	272823740	4065	4065	4065	4065	0
228	20250407	160000	272823740	4065	4065	4065	4065	0
229	20250407	155900	272823740	4065	4065	4065	4065	0
230	20250407	155800	272823740	4065	4065	4065	4065	0
231	20250407	155700	272823740	4065	4065	4065	4065	0
232	20250407	155600	272823740	4065	4065	4065	4065	0
233	20250407	155500	272823740	4065	4065	4065	4065	0
234	20250407	155400	272823740	4065	4065	4065	4065	0
235	20250407	155300	272823740	4065	4065	4065	4065	0
236	20250407	155200	272823740	4065	4065	4065	4065	0
237	20250407	155100	272823740	4065	4065	4065	4065	0
238	20250407	155000	272823740	4065	4065	4065	4065	0
239	20250407	154900	272823740	4065	4065	4065	4065	0
240	20250407	154800	272823740	4065	4065	4065	4065	0
241	20250407	154700	272823740	4065	4065	4065	4065	0
242	20250407	154600	272823740	4065	4065	4065	4065	343
243	20250407	154500	272823740	4065	4065	4065	4065	0
244	20250407	154400	272823740	4065	4065	4065	4065	0
245	20250407	154300	272823740	4065	4065	4065	4065	0
246	20250407	154200	272823740	4065	4065	4065	4065	0
247	20250407	154100	272823740	4065	4065	4065	4065	0
248	20250407	154000	272823740	4065	4065	4065	4065	0
249	20250407	153900	272823740	4065	4065	4065	4065	0
250	20250407	153800	272823740	4065	4065	4065	4065	0
251	20250407	153700	272823740	4065	4065	4065	4065	0
252	20250407	153600	272823740	4065	4065	4065	4065	0
253	20250407	153500	272823740	4065	4065	4065	4065	0
254	20250407	153400	272823740	4065	4065	4065	4065	0
255	20250407	153300	272823740	4065	4065	4065	4065	0
256	20250407	153200	272823740	4065	4065	4065	4065	0
257	20250407	153100	272823740	4065	4065	4065	4065	0
258	20250407	153000	272823740	4065	4065	4065	4065	343
259	20250407	152900	271429445	4060	4060	4060	4060	0
260	20250407	152800	271429445	4060	4060	4060	4060	0
261	20250407	152700	271429445	4060	4060	4060	4060	0
262	20250407	152600	271429445	4060	4060	4060	4060	0
263	20250407	152500	271429445	4060	4060	4060	4060	0
264	20250407	152400	271429445	4060	4060	4060	4060	0
265	20250407	152300	271429445	4060	4060	4060	4060	0
266	20250407	152200	271429445	4060	4060	4060	4060	0
267	20250407	152100	271429445	4060	4060	4060	4060	0
268	20250407	152000	271429445	4060	4060	4060	4060	0
269	20250407	151900	271429445	4060	4060	4060	4060	0
270	20250407	151800	271429445	4060	4060	4060	4060	0
271	20250407	151700	271429445	4060	4060	4060	4060	45
272	20250407	151600	271246745	4060	4060	4060	4060	0
273	20250407	151500	271246745	4060	4060	4060	4060	437
274	20250407	151400	269472525	4060	4060	4060	4060	0
275	20250407	151300	269472525	4060	4060	4060	4060	45
276	20250407	151200	269289825	4065	4065	4065	4065	1463
277	20250407	151100	263342730	4065	4065	4065	4065	0
278	20250407	151000	263342730	4065	4065	4065	4065	64
279	20250407	150900	263082570	4070	4070	4070	4070	0
280	20250407	150800	263082570	4070	4070	4070	4070	50
281	20250407	150700	262879070	4065	4065	4065	4065	0
282	20250407	150600	262879070	4065	4065	4065	4065	0
283	20250407	150500	262879070	4065	4065	4065	4065	0
284	20250407	150400	262879070	4065	4065	4065	4065	0
285	20250407	150300	262879070	4065	4065	4065	4065	0
286	20250407	150200	262879070	4065	4065	4065	4065	0
287	20250407	150100	262879070	4065	4065	4065	4065	0
288	20250407	150000	262879070	4065	4065	4065	4065	0
289	20250407	145900	262879070	4065	4065	4065	4065	46
290	20250407	145800	262692080	4070	4075	4075	4060	12034
291	20250407	145700	213767955	4080	4080	4080	4080	0
292	20250407	145600	213767955	4080	4080	4080	4080	0
293	20250407	145500	213767955	4080	4080	4080	4080	0
294	20250407	145400	213767955	4080	4080	4080	4080	0
295	20250407	145300	213767955	4080	4080	4080	4080	0
296	20250407	145200	213767955	4080	4080	4080	4080	200
297	20250407	145100	212951955	4080	4080	4080	4080	100
298	20250407	145000	212543955	4080	4080	4080	4080	0
299	20250407	144900	212543955	4080	4080	4080	4080	0
300	20250407	144800	212543955	4080	4080	4080	4080	0
301	20250407	144700	212543955	4080	4080	4080	4080	0
302	20250407	144600	212543955	4080	4080	4080	4080	0
303	20250407	144500	212543955	4080	4080	4080	4080	0
304	20250407	144400	212543955	4080	4080	4080	4080	0
305	20250407	144300	212543955	4080	4080	4080	4080	0
306	20250407	144200	212543955	4080	4080	4080	4080	3
307	20250407	144100	212531715	4075	4075	4075	4075	0
308	20250407	144000	212531715	4075	4075	4075	4075	0
309	20250407	143900	212531715	4075	4075	4075	4075	0
310	20250407	143800	212531715	4075	4075	4075	4075	0
311	20250407	143700	212531715	4075	4075	4075	4075	1500
312	20250407	143600	206419215	4080	4080	4080	4080	0
313	20250407	143500	206419215	4080	4080	4080	4080	0
314	20250407	143400	206419215	4080	4080	4080	4080	0
315	20250407	143300	206419215	4080	4080	4080	4080	0
316	20250407	143200	206419215	4080	4080	4080	4080	3
317	20250407	143100	206406975	4080	4080	4080	4080	0
318	20250407	143000	206406975	4080	4080	4080	4080	0
319	20250407	142900	206406975	4080	4080	4080	4080	0
320	20250407	142800	206406975	4080	4080	4080	4080	0
321	20250407	142700	206406975	4080	4080	4080	4080	0
322	20250407	142600	206406975	4080	4080	4080	4080	0
323	20250407	142500	206406975	4080	4080	4080	4080	0
324	20250407	142400	206406975	4080	4080	4080	4080	0
325	20250407	142300	206406975	4080	4080	4080	4080	0
326	20250407	142200	206406975	4080	4080	4080	4080	0
327	20250407	142100	206406975	4080	4080	4080	4080	0
328	20250407	142000	206406975	4080	4080	4080	4080	0
329	20250407	141900	206406975	4080	4080	4080	4080	0
330	20250407	141800	206406975	4080	4080	4080	4080	0
331	20250407	141700	206406975	4080	4080	4080	4080	2566
332	20250407	141600	195937695	4085	4085	4085	4085	0
333	20250407	141500	195937695	4085	4085	4085	4085	0
334	20250407	141400	195937695	4085	4085	4085	4085	0
335	20250407	141300	195937695	4085	4085	4085	4085	865
336	20250407	141200	192404170	4085	4085	4085	4085	0
337	20250407	141100	192404170	4085	4085	4085	4085	0
338	20250407	141000	192404170	4085	4085	4085	4085	0
339	20250407	140900	192404170	4085	4085	4085	4085	10
340	20250407	140800	192363320	4080	4080	4080	4080	0
341	20250407	140700	192363320	4080	4080	4080	4080	0
342	20250407	140600	192363320	4080	4080	4080	4080	0
343	20250407	140500	192363320	4080	4080	4080	4080	0
344	20250407	140400	192363320	4080	4080	4080	4080	0
345	20250407	140300	192363320	4080	4080	4080	4080	0
346	20250407	140200	192363320	4080	4080	4080	4080	0
347	20250407	140100	192363320	4080	4080	4080	4080	0
348	20250407	140000	192363320	4080	4080	4080	4080	0
349	20250407	135900	192363320	4080	4080	4080	4080	0
350	20250407	135800	192363320	4080	4080	4080	4080	0
351	20250407	135700	192363320	4080	4080	4080	4080	10
352	20250407	135600	192322520	4085	4085	4085	4085	0
353	20250407	135500	192322520	4085	4085	4085	4085	2106
354	20250407	135400	183719510	4090	4090	4090	4090	0
355	20250407	135300	183719510	4090	4090	4090	4090	0
356	20250407	135200	183719510	4090	4090	4090	4090	0
357	20250407	135100	183719510	4090	4090	4090	4090	0
358	20250407	135000	183719510	4090	4090	4090	4090	0
359	20250407	134900	183719510	4090	4090	4090	4090	0
360	20250407	134800	183719510	4090	4090	4090	4090	0
361	20250407	134700	183719510	4090	4090	4090	4090	0
362	20250407	134600	183719510	4090	4090	4090	4090	0
363	20250407	134500	183719510	4090	4090	4090	4090	0
364	20250407	134400	183719510	4090	4090	4090	4090	0
365	20250407	134300	183719510	4090	4090	4090	4090	0
366	20250407	134200	183719510	4090	4090	4090	4090	0
367	20250407	134100	183719510	4090	4090	4090	4090	0
368	20250407	134000	183719510	4090	4090	4090	4090	0
369	20250407	133900	183719510	4090	4090	4090	4090	330
370	20250407	133800	182369810	4090	4090	4090	4090	0
371	20250407	133700	182369810	4090	4090	4090	4090	0
372	20250407	133600	182369810	4090	4090	4090	4090	0
373	20250407	133500	182369810	4090	4090	4090	4090	1318
374	20250407	133400	176979190	4090	4090	4090	4090	0
375	20250407	133300	176979190	4090	4090	4090	4090	0
376	20250407	133200	176979190	4090	4090	4090	4090	0
377	20250407	133100	176979190	4090	4090	4090	4090	0
378	20250407	133000	176979190	4090	4090	4090	4090	0
379	20250407	132900	176979190	4090	4090	4090	4090	0
380	20250407	132800	176979190	4090	4090	4090	4090	0
381	20250407	132700	176979190	4090	4090	4090	4090	0
382	20250407	132600	176979190	4090	4090	4090	4090	0
383	20250407	132500	176979190	4090	4090	4090	4090	1
384	20250407	132400	176975100	4090	4090	4090	4090	0
385	20250407	132300	176975100	4090	4090	4090	4090	0
386	20250407	132200	176975100	4090	4090	4090	4090	0
387	20250407	132100	176975100	4090	4090	4090	4090	503
388	20250407	132000	174917830	4090	4090	4090	4090	0
389	20250407	131900	174917830	4090	4090	4090	4090	0
390	20250407	131800	174917830	4090	4090	4090	4090	0
391	20250407	131700	174917830	4090	4090	4090	4090	0
392	20250407	131600	174917830	4090	4090	4090	4090	0
393	20250407	131500	174917830	4090	4090	4090	4090	0
394	20250407	131400	174917830	4090	4090	4090	4090	0
395	20250407	131300	174917830	4090	4090	4090	4090	0
396	20250407	131200	174917830	4090	4090	4090	4090	0
397	20250407	131100	174917830	4090	4090	4090	4090	0
398	20250407	131000	174917830	4090	4090	4090	4090	0
399	20250407	130900	174917830	4090	4090	4090	4090	0
400	20250407	130800	174917830	4090	4090	4090	4090	0
401	20250407	130700	174917830	4090	4090	4090	4090	0
402	20250407	130600	174917830	4090	4090	4090	4090	3011
403	20250407	130500	162602840	4095	4095	4095	4095	0
404	20250407	130400	162602840	4095	4095	4095	4095	0
405	20250407	130300	162602840	4095	4095	4095	4095	0
406	20250407	130200	162602840	4095	4095	4095	4095	0
407	20250407	130100	162602840	4095	4095	4095	4095	600
408	20250407	130000	160145840	4095	4095	4095	4095	0
409	20250407	125900	160145840	4095	4095	4095	4095	0
410	20250407	125800	160145840	4095	4095	4095	4095	0
411	20250407	125700	160145840	4095	4095	4095	4095	500
412	20250407	125600	158098340	4095	4095	4095	4095	0
413	20250407	125500	158098340	4095	4095	4095	4095	3
414	20250407	125400	158086055	4095	4095	4095	4095	0
415	20250407	125300	158086055	4095	4095	4095	4095	0
416	20250407	125200	158086055	4095	4095	4095	4095	0
417	20250407	125100	158086055	4095	4095	4095	4095	0
418	20250407	125000	158086055	4095	4095	4095	4095	30
419	20250407	124900	157963205	4095	4095	4095	4095	0
420	20250407	124800	157963205	4095	4095	4095	4095	0
421	20250407	124700	157963205	4095	4095	4095	4095	10
422	20250407	124600	157922255	4095	4095	4095	4095	40
423	20250407	124500	157758455	4092	4092	4092	4092	0
424	20250407	124400	157758455	4092	4092	4092	4092	0
425	20250407	124300	157758455	4092	4092	4092	4092	0
426	20250407	124200	157758455	4092	4092	4092	4092	0
427	20250407	124100	157758455	4092	4092	4092	4092	0
428	20250407	124000	157758455	4092	4092	4092	4092	0
429	20250407	123900	157758455	4092	4092	4092	4092	0
430	20250407	123800	157758455	4092	4092	4092	4092	0
431	20250407	123700	157758455	4092	4092	4092	4092	0
432	20250407	123600	157758455	4092	4092	4092	4092	0
433	20250407	123500	157758455	4092	4092	4092	4092	0
434	20250407	123400	157758455	4092	4092	4092	4092	0
435	20250407	123300	157758455	4092	4092	4092	4092	0
436	20250407	123200	157758455	4092	4092	4092	4092	0
437	20250407	123100	157758455	4092	4092	4092	4092	0
438	20250407	123000	157758455	4092	4092	4092	4092	0
439	20250407	122900	157758455	4092	4092	4092	4092	0
440	20250407	122800	157758455	4092	4092	4092	4092	10
441	20250407	122700	157717535	4095	4095	4095	4095	0
442	20250407	122600	157717535	4095	4095	4095	4095	0
443	20250407	122500	157717535	4095	4095	4095	4095	0
444	20250407	122400	157717535	4095	4095	4095	4095	0
445	20250407	122300	157717535	4095	4095	4095	4095	50
446	20250407	122200	157512785	4095	4095	4095	4095	0
447	20250407	122100	157512785	4095	4095	4095	4095	0
448	20250407	122000	157512785	4095	4095	4095	4095	0
449	20250407	121900	157512785	4095	4095	4095	4095	0
450	20250407	121800	157512785	4095	4095	4095	4095	0
451	20250407	121700	157512785	4095	4095	4095	4095	0
452	20250407	121600	157512785	4095	4095	4095	4095	0
453	20250407	121500	157512785	4095	4095	4095	4095	0
454	20250407	121400	157512785	4095	4095	4095	4095	0
455	20250407	121300	157512785	4095	4095	4095	4095	100
456	20250407	121200	157103285	4095	4095	4095	4095	0
457	20250407	121100	157103285	4095	4095	4095	4095	0
458	20250407	121000	157103285	4095	4095	4095	4095	0
459	20250407	120900	157103285	4095	4095	4095	4095	0
460	20250407	120800	157103285	4095	4095	4095	4095	0
461	20250407	120700	157103285	4095	4095	4095	4095	0
462	20250407	120600	157103285	4095	4095	4095	4095	436
463	20250407	120500	155317865	4105	4105	4105	4105	0
464	20250407	120400	155317865	4105	4105	4105	4105	0
465	20250407	120300	155317865	4105	4095	4105	4095	1160
466	20250407	120200	150567230	4095	4095	4095	4095	0
467	20250407	120100	150567230	4095	4095	4095	4095	0
468	20250407	120000	150567230	4095	4095	4095	4095	0
469	20250407	115900	150567230	4095	4095	4095	4095	0
470	20250407	115800	150567230	4095	4095	4095	4095	0
471	20250407	115700	150567230	4095	4095	4095	4095	0
472	20250407	115600	150567230	4095	4095	4095	4095	0
473	20250407	115500	150567230	4095	4095	4095	4095	0
474	20250407	115400	150567230	4095	4095	4095	4095	0
475	20250407	115300	150567230	4095	4095	4095	4095	0
476	20250407	115200	150567230	4095	4095	4095	4095	0
477	20250407	115100	150567230	4095	4095	4095	4095	0
478	20250407	115000	150567230	4095	4095	4095	4095	5000
479	20250407	114900	130092230	4105	4105	4105	4105	0
480	20250407	114800	130092230	4105	4105	4105	4105	0
481	20250407	114700	130092230	4105	4105	4105	4105	2
482	20250407	114600	130084020	4095	4095	4095	4095	0
483	20250407	114500	130084020	4095	4095	4095	4095	1000
484	20250407	114400	125989020	4100	4100	4100	4100	0
485	20250407	114300	125989020	4100	4100	4100	4100	3784
486	20250407	114200	110474620	4105	4105	4105	4105	0
487	20250407	114100	110474620	4105	4105	4105	4105	0
488	20250407	114000	110474620	4105	4105	4105	4105	0
489	20250407	113900	110474620	4105	4105	4105	4105	0
490	20250407	113800	110474620	4105	4105	4105	4105	0
491	20250407	113700	110474620	4105	4105	4105	4105	0
492	20250407	113600	110474620	4105	4105	4105	4105	9
493	20250407	113500	110437675	4100	4100	4100	4100	0
494	20250407	113400	110437675	4100	4100	4100	4100	0
495	20250407	113300	110437675	4100	4100	4100	4100	0
496	20250407	113200	110437675	4100	4100	4100	4100	0
497	20250407	113100	110437675	4100	4100	4100	4100	0
498	20250407	113000	110437675	4100	4100	4100	4100	0
499	20250407	112900	110437675	4100	4100	4100	4100	0
500	20250407	112800	110437675	4100	4100	4100	4100	0
501	20250407	112700	110437675	4100	4100	4100	4100	0
502	20250407	112600	110437675	4100	4100	4100	4100	0
503	20250407	112500	110437675	4100	4100	4100	4100	0
504	20250407	112400	110437675	4100	4100	4100	4100	0
505	20250407	112300	110437675	4100	4100	4100	4100	0
506	20250407	112200	110437675	4100	4100	4100	4100	0
507	20250407	112100	110437675	4100	4100	4100	4100	0
508	20250407	112000	110437675	4100	4100	4100	4100	0
509	20250407	111900	110437675	4100	4100	4100	4100	0
510	20250407	111800	110437675	4100	4100	4100	4100	0
511	20250407	111700	110437675	4100	4100	4100	4100	0
512	20250407	111600	110437675	4100	4100	4100	4100	0
513	20250407	111500	110437675	4100	4100	4100	4100	0
514	20250407	111400	110437675	4100	4100	4100	4100	0
515	20250407	111300	110437675	4100	4100	4100	4100	0
516	20250407	111200	110437675	4100	4100	4100	4100	0
517	20250407	111100	110437675	4100	4100	4100	4100	0
518	20250407	111000	110437675	4100	4105	4105	4100	447
519	20250407	110900	108603045	4105	4110	4110	4100	3229
520	20250407	110800	95364130	4110	4110	4110	4110	2
521	20250407	110700	95355910	4110	4110	4110	4110	0
522	20250407	110600	95355910	4110	4110	4110	4110	0
523	20250407	110500	95355910	4110	4110	4110	4110	0
524	20250407	110400	95355910	4110	4110	4110	4110	0
525	20250407	110300	95355910	4110	4110	4110	4110	0
526	20250407	110200	95355910	4110	4110	4110	4110	0
527	20250407	110100	95355910	4110	4110	4110	4110	0
528	20250407	110000	95355910	4110	4105	4110	4105	65
529	20250407	105900	95088880	4100	4100	4100	4100	0
530	20250407	105800	95088880	4100	4100	4100	4100	0
531	20250407	105700	95088880	4100	4100	4100	4100	0
532	20250407	105600	95088880	4100	4100	4100	4100	0
533	20250407	105500	95088880	4100	4105	4110	4100	482
534	20250407	105400	93110265	4095	4095	4095	4095	0
535	20250407	105300	93110265	4095	4095	4095	4095	0
536	20250407	105200	93110265	4095	4095	4095	4095	0
537	20250407	105100	93110265	4095	4095	4095	4095	0
538	20250407	105000	93110265	4095	4095	4095	4095	0
539	20250407	104900	93110265	4095	4095	4095	4095	130
540	20250407	104800	92577915	4105	4105	4105	4105	3
541	20250407	104700	92565600	4110	4120	4120	4110	33
542	20250407	104600	92429660	4110	4110	4110	4110	0
543	20250407	104500	92429660	4110	4110	4110	4110	0
544	20250407	104400	92429660	4110	4110	4110	4110	0
545	20250407	104300	92429660	4110	4105	4110	4105	18
546	20250407	104200	92355715	4105	4105	4105	4105	0
547	20250407	104100	92355715	4105	4105	4115	4095	347
548	20250407	104000	90931210	4115	4090	4160	4090	4720
549	20250407	103900	71541595	4090	4090	4090	4090	1
550	20250407	103800	71537505	4090	4090	4090	4090	0
551	20250407	103700	71537505	4090	4090	4090	4090	61
552	20250407	103600	71288015	4090	4090	4090	4090	188
553	20250407	103500	70519095	4095	4095	4095	4095	0
554	20250407	103400	70519095	4095	4095	4095	4095	0
555	20250407	103300	70519095	4095	4095	4095	4095	0
556	20250407	103200	70519095	4095	4095	4095	4095	0
557	20250407	103100	70519095	4095	4095	4095	4095	0
558	20250407	103000	70519095	4095	4095	4095	4095	50
559	20250407	102900	70314345	4095	4095	4095	4095	10
560	20250407	102800	70273395	4095	4095	4095	4095	0
561	20250407	102700	70273395	4095	4095	4095	4095	0
562	20250407	102600	70273395	4095	4095	4095	4095	0
563	20250407	102500	70273395	4095	4095	4095	4095	0
564	20250407	102400	70273395	4095	4095	4095	4095	183
565	20250407	102300	69524010	4095	4095	4095	4095	205
566	20250407	102200	68684535	4090	4090	4090	4090	0
567	20250407	102100	68684535	4090	4090	4090	4090	0
568	20250407	102000	68684535	4090	4090	4090	4090	0
569	20250407	101900	68684535	4090	4090	4090	4090	1216
570	20250407	101800	63711095	4085	4095	4095	4085	1254
571	20250407	101700	58586645	4095	4095	4095	4095	0
572	20250407	101600	58586645	4095	4095	4095	4095	0
573	20250407	101500	58586645	4095	4095	4095	4095	0
574	20250407	101400	58586645	4095	4095	4095	4095	0
575	20250407	101300	58586645	4095	4095	4095	4095	0
576	20250407	101200	58586645	4095	4095	4095	4095	0
577	20250407	101100	58586645	4095	4095	4095	4095	0
578	20250407	101000	58586645	4095	4095	4095	4095	0
579	20250407	100900	58586645	4095	4095	4095	4095	0
580	20250407	100800	58586645	4095	4095	4095	4095	0
581	20250407	100700	58586645	4095	4095	4095	4095	0
582	20250407	100600	58586645	4095	4095	4095	4095	0
583	20250407	100500	58586645	4095	4095	4095	4095	0
584	20250407	100400	58586645	4095	4095	4095	4095	0
585	20250407	100300	58586645	4095	4095	4095	4095	0
586	20250407	100200	58586645	4095	4095	4095	4095	0
587	20250407	100100	58586645	4095	4095	4095	4095	0
588	20250407	100000	58586645	4095	4095	4095	4095	0
589	20250407	095900	58586645	4095	4095	4095	4095	0
590	20250407	095800	58586645	4095	4095	4095	4095	225
591	20250407	095700	57665270	4100	4100	4100	4100	0
592	20250407	095600	57665270	4100	4100	4100	4100	0
593	20250407	095500	57665270	4100	4100	4100	4100	0
594	20250407	095400	57665270	4100	4110	4110	4100	1032
595	20250407	095300	53433920	4120	4120	4120	4120	0
596	20250407	095200	53433920	4120	4120	4120	4120	0
597	20250407	095100	53433920	4120	4120	4120	4120	0
598	20250407	095000	53433920	4120	4120	4120	4120	1
599	20250407	094900	53429800	4110	4110	4110	4110	1
600	20250407	094800	53425690	4130	4130	4130	4130	969
601	20250407	094700	49423720	4105	4105	4105	4105	931
602	20250407	094600	45601965	4105	4105	4105	4105	0
603	20250407	094500	45601965	4105	4105	4105	4105	45
604	20250407	094400	45417240	4095	4095	4095	4095	490
605	20250407	094300	43410690	4095	4095	4095	4095	1000
606	20250407	094200	39315690	4095	4095	4095	4095	3244
607	20250407	094100	26031510	4095	4095	4095	4095	0
608	20250407	094000	26031510	4095	4095	4095	4095	0
609	20250407	093900	26031510	4095	4110	4110	4095	2503
610	20250407	093800	15767695	4115	4115	4115	4115	507
611	20250407	093700	13681390	4120	4120	4120	4120	0
612	20250407	093600	13681390	4120	4120	4120	4120	0
613	20250407	093500	13681390	4120	4120	4120	4120	10
614	20250407	093400	13640190	4120	4120	4120	4120	0
615	20250407	093300	13640190	4120	4120	4120	4120	200
616	20250407	093200	12816190	4130	4140	4140	4130	2000
617	20250407	093100	4555530	4140	4150	4150	4140	355
618	20250407	093000	3084345	4160	4160	4160	4160	0
619	20250407	092900	3084345	4160	4160	4160	4160	0
620	20250407	092800	3084345	4160	4160	4160	4160	0
621	20250407	092700	3084345	4160	4160	4160	4160	0
622	20250407	092600	3084345	4160	4160	4160	4160	0
623	20250407	092500	3084345	4160	4160	4160	4160	4
624	20250407	092400	3067705	4160	4160	4160	4160	1
625	20250407	092300	3063545	4160	4160	4160	4160	0
626	20250407	092200	3063545	4160	4160	4160	4160	0
627	20250407	092100	3063545	4160	4160	4160	4160	0
628	20250407	092000	3063545	4160	4160	4160	4160	0
629	20250407	091900	3063545	4160	4160	4160	4160	0
630	20250407	091800	3063545	4160	4160	4160	4160	75
631	20250407	091700	2751545	4145	4150	4150	4145	95
632	20250407	091600	2357755	4145	4145	4145	4145	0
633	20250407	091500	2357755	4145	4145	4145	4145	0
634	20250407	091400	2357755	4145	4145	4145	4145	0
635	20250407	091300	2357755	4145	4145	4145	4145	0
636	20250407	091200	2357755	4145	4145	4145	4145	0
637	20250407	091100	2357755	4145	4145	4145	4145	0
638	20250407	091000	2357755	4145	4145	4145	4145	0
639	20250407	090900	2357755	4145	4150	4150	4145	200
640	20250407	090800	1528720	4150	4150	4150	4150	0
641	20250407	090700	1528720	4150	4150	4150	4150	210
642	20250407	090600	657220	4160	4160	4160	4160	0
643	20250407	090500	657220	4160	4160	4160	4160	88
644	20250407	090400	291140	4160	4160	4160	4160	0
645	20250407	090300	291140	4160	4160	4160	4160	0
646	20250407	090200	291140	4160	4160	4160	4160	0
647	20250407	090100	291140	4160	4160	4160	4160	0
648	20250407	090000	291140	4160	4150	4160	4150	70