KissMeData/438700/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	211600	75542188	2950	2950	2950	2950	172
3	20250408	211500	75542188	2950	2950	2950	2950	0
4	20250408	211400	75542188	2950	2950	2950	2950	0
5	20250408	211300	75542188	2950	2950	2950	2950	0
6	20250408	211200	75542188	2950	2950	2950	2950	0
7	20250408	211100	75542188	2950	2950	2950	2950	0
8	20250408	211000	75542188	2950	2950	2950	2950	0
9	20250408	210900	75542188	2950	2950	2950	2950	0
10	20250408	210800	75542188	2950	2950	2950	2950	0
11	20250408	210700	75542188	2950	2950	2950	2950	0
12	20250408	210600	75542188	2950	2950	2950	2950	0
13	20250408	210500	75542188	2950	2950	2950	2950	0
14	20250408	210400	75542188	2950	2950	2950	2950	0
15	20250408	210300	75542188	2950	2950	2950	2950	0
16	20250408	210200	75542188	2950	2950	2950	2950	0
17	20250408	210100	75542188	2950	2950	2950	2950	0
18	20250408	210000	75542188	2950	2950	2950	2950	0
19	20250408	205900	75542188	2950	2950	2950	2950	0
20	20250408	205800	75542188	2950	2950	2950	2950	0
21	20250408	205700	75542188	2950	2950	2950	2950	0
22	20250408	205600	75542188	2950	2950	2950	2950	0
23	20250408	205500	75542188	2950	2950	2950	2950	0
24	20250408	205400	75542188	2950	2950	2950	2950	0
25	20250408	205300	75542188	2950	2950	2950	2950	0
26	20250408	205200	75542188	2950	2950	2950	2950	0
27	20250408	205100	75542188	2950	2950	2950	2950	0
28	20250408	205000	75542188	2950	2950	2950	2950	0
29	20250408	204900	75542188	2950	2950	2950	2950	0
30	20250408	204800	75542188	2950	2950	2950	2950	0
31	20250408	204700	75542188	2950	2950	2950	2950	0
32	20250408	204600	75542188	2950	2950	2950	2950	172
33	20250408	204500	75542188	2950	2950	2950	2950	0
34	20250408	204400	75542188	2950	2950	2950	2950	0
35	20250408	204300	75542188	2950	2950	2950	2950	0
36	20250408	204200	75542188	2950	2950	2950	2950	0
37	20250408	204100	75542188	2950	2950	2950	2950	0
38	20250408	204000	75542188	2950	2950	2950	2950	0
39	20250408	203900	75542188	2950	2950	2950	2950	0
40	20250408	203800	75542188	2950	2950	2950	2950	0
41	20250408	203700	75542188	2950	2950	2950	2950	0
42	20250408	203600	75542188	2950	2950	2950	2950	0
43	20250408	203500	75542188	2950	2950	2950	2950	0
44	20250408	203400	75542188	2950	2950	2950	2950	0
45	20250408	203300	75542188	2950	2950	2950	2950	0
46	20250408	203200	75542188	2950	2950	2950	2950	0
47	20250408	203100	75542188	2950	2950	2950	2950	0
48	20250408	203000	75542188	2950	2950	2950	2950	0
49	20250408	202900	75542188	2950	2950	2950	2950	0
50	20250408	202800	75542188	2950	2950	2950	2950	0
51	20250408	202700	75542188	2950	2950	2950	2950	0
52	20250408	202600	75542188	2950	2950	2950	2950	0
53	20250408	202500	75542188	2950	2950	2950	2950	0
54	20250408	202400	75542188	2950	2950	2950	2950	0
55	20250408	202300	75542188	2950	2950	2950	2950	0
56	20250408	202200	75542188	2950	2950	2950	2950	0
57	20250408	202100	75542188	2950	2950	2950	2950	0
58	20250408	202000	75542188	2950	2950	2950	2950	0
59	20250408	201900	75542188	2950	2950	2950	2950	0
60	20250408	201800	75542188	2950	2950	2950	2950	0
61	20250408	201700	75542188	2950	2950	2950	2950	0
62	20250408	201600	75542188	2950	2950	2950	2950	172
63	20250408	201500	75542188	2950	2950	2950	2950	0
64	20250408	201400	75542188	2950	2950	2950	2950	0
65	20250408	201300	75542188	2950	2950	2950	2950	0
66	20250408	201200	75542188	2950	2950	2950	2950	0
67	20250408	201100	75542188	2950	2950	2950	2950	0
68	20250408	201000	75542188	2950	2950	2950	2950	0
69	20250408	200900	75542188	2950	2950	2950	2950	0
70	20250408	200800	75542188	2950	2950	2950	2950	0
71	20250408	200700	75542188	2950	2950	2950	2950	0
72	20250408	200600	75542188	2950	2950	2950	2950	0
73	20250408	200500	75542188	2950	2950	2950	2950	0
74	20250408	200400	75542188	2950	2950	2950	2950	0
75	20250408	200300	75542188	2950	2950	2950	2950	0
76	20250408	200200	75542188	2950	2950	2950	2950	0
77	20250408	200100	75542188	2950	2950	2950	2950	0
78	20250408	200000	75542188	2950	2950	2950	2950	0
79	20250408	195900	75542188	2950	2950	2950	2950	0
80	20250408	195800	75542188	2950	2950	2950	2950	0
81	20250408	195700	75542188	2950	2950	2950	2950	0
82	20250408	195600	75542188	2950	2950	2950	2950	0
83	20250408	195500	75542188	2950	2950	2950	2950	0
84	20250408	195400	75542188	2950	2950	2950	2950	0
85	20250408	195300	75542188	2950	2950	2950	2950	0
86	20250408	195200	75542188	2950	2950	2950	2950	0
87	20250408	195100	75542188	2950	2950	2950	2950	0
88	20250408	195000	75542188	2950	2950	2950	2950	0
89	20250408	194900	75542188	2950	2950	2950	2950	0
90	20250408	194800	75542188	2950	2950	2950	2950	0
91	20250408	194700	75542188	2950	2950	2950	2950	0
92	20250408	194600	75542188	2950	2950	2950	2950	172
93	20250408	194500	75542188	2950	2950	2950	2950	0
94	20250408	194400	75542188	2950	2950	2950	2950	0
95	20250408	194300	75542188	2950	2950	2950	2950	0
96	20250408	194200	75542188	2950	2950	2950	2950	0
97	20250408	194100	75542188	2950	2950	2950	2950	0
98	20250408	194000	75542188	2950	2950	2950	2950	0
99	20250408	193900	75542188	2950	2950	2950	2950	0
100	20250408	193800	75542188	2950	2950	2950	2950	0
101	20250408	193700	75542188	2950	2950	2950	2950	0
102	20250408	193600	75542188	2950	2950	2950	2950	0
103	20250408	193500	75542188	2950	2950	2950	2950	0
104	20250408	193400	75542188	2950	2950	2950	2950	0
105	20250408	193300	75542188	2950	2950	2950	2950	0
106	20250408	193200	75542188	2950	2950	2950	2950	0
107	20250408	193100	75542188	2950	2950	2950	2950	0
108	20250408	193000	75542188	2950	2950	2950	2950	0
109	20250408	192900	75542188	2950	2950	2950	2950	0
110	20250408	192800	75542188	2950	2950	2950	2950	0
111	20250408	192700	75542188	2950	2950	2950	2950	0
112	20250408	192600	75542188	2950	2950	2950	2950	0
113	20250408	192500	75542188	2950	2950	2950	2950	0
114	20250408	192400	75542188	2950	2950	2950	2950	0
115	20250408	192300	75542188	2950	2950	2950	2950	0
116	20250408	192200	75542188	2950	2950	2950	2950	0
117	20250408	192100	75542188	2950	2950	2950	2950	0
118	20250408	192000	75542188	2950	2950	2950	2950	0
119	20250408	191900	75542188	2950	2950	2950	2950	0
120	20250408	191800	75542188	2950	2950	2950	2950	0
121	20250408	191700	75542188	2950	2950	2950	2950	0
122	20250408	191600	75542188	2950	2950	2950	2950	172
123	20250408	191500	75542188	2950	2950	2950	2950	0
124	20250408	191400	75542188	2950	2950	2950	2950	0
125	20250408	191300	75542188	2950	2950	2950	2950	0
126	20250408	191200	75542188	2950	2950	2950	2950	0
127	20250408	191100	75542188	2950	2950	2950	2950	0
128	20250408	191000	75542188	2950	2950	2950	2950	0
129	20250408	190900	75542188	2950	2950	2950	2950	0
130	20250408	190800	75542188	2950	2950	2950	2950	0
131	20250408	190700	75542188	2950	2950	2950	2950	0
132	20250408	190600	75542188	2950	2950	2950	2950	0
133	20250408	190500	75542188	2950	2950	2950	2950	0
134	20250408	190400	75542188	2950	2950	2950	2950	0
135	20250408	190300	75542188	2950	2950	2950	2950	0
136	20250408	190200	75542188	2950	2950	2950	2950	0
137	20250408	190100	75542188	2950	2950	2950	2950	0
138	20250408	190000	75542188	2950	2950	2950	2950	0
139	20250408	185900	75542188	2950	2950	2950	2950	0
140	20250408	185800	75542188	2950	2950	2950	2950	0
141	20250408	185700	75542188	2950	2950	2950	2950	0
142	20250408	185600	75542188	2950	2950	2950	2950	0
143	20250408	185500	75542188	2950	2950	2950	2950	0
144	20250408	185400	75542188	2950	2950	2950	2950	0
145	20250408	185300	75542188	2950	2950	2950	2950	0
146	20250408	185200	75542188	2950	2950	2950	2950	0
147	20250408	185100	75542188	2950	2950	2950	2950	0
148	20250408	185000	75542188	2950	2950	2950	2950	0
149	20250408	184900	75542188	2950	2950	2950	2950	0
150	20250408	184800	75542188	2950	2950	2950	2950	0
151	20250408	184700	75542188	2950	2950	2950	2950	0
152	20250408	184600	75542188	2950	2950	2950	2950	172
153	20250408	184500	75542188	2950	2950	2950	2950	0
154	20250408	184400	75542188	2950	2950	2950	2950	0
155	20250408	184300	75542188	2950	2950	2950	2950	0
156	20250408	184200	75542188	2950	2950	2950	2950	0
157	20250408	184100	75542188	2950	2950	2950	2950	0
158	20250408	184000	75542188	2950	2950	2950	2950	0
159	20250408	183900	75542188	2950	2950	2950	2950	0
160	20250408	183800	75542188	2950	2950	2950	2950	0
161	20250408	183700	75542188	2950	2950	2950	2950	0
162	20250408	183600	75542188	2950	2950	2950	2950	0
163	20250408	183500	75542188	2950	2950	2950	2950	0
164	20250408	183400	75542188	2950	2950	2950	2950	0
165	20250408	183300	75542188	2950	2950	2950	2950	0
166	20250408	183200	75542188	2950	2950	2950	2950	0
167	20250408	183100	75542188	2950	2950	2950	2950	0
168	20250408	183000	75542188	2950	2950	2950	2950	0
169	20250408	182900	75542188	2950	2950	2950	2950	0
170	20250408	182800	75542188	2950	2950	2950	2950	0
171	20250408	182700	75542188	2950	2950	2950	2950	0
172	20250408	182600	75542188	2950	2950	2950	2950	0
173	20250408	182500	75542188	2950	2950	2950	2950	0
174	20250408	182400	75542188	2950	2950	2950	2950	0
175	20250408	182300	75542188	2950	2950	2950	2950	0
176	20250408	182200	75542188	2950	2950	2950	2950	0
177	20250408	182100	75542188	2950	2950	2950	2950	0
178	20250408	182000	75542188	2950	2950	2950	2950	0
179	20250408	181900	75542188	2950	2950	2950	2950	0
180	20250408	181800	75542188	2950	2950	2950	2950	0
181	20250408	181700	75542188	2950	2950	2950	2950	0
182	20250408	181600	75542188	2950	2950	2950	2950	172
183	20250408	181500	75542188	2950	2950	2950	2950	0
184	20250408	181400	75542188	2950	2950	2950	2950	0
185	20250408	181300	75542188	2950	2950	2950	2950	0
186	20250408	181200	75542188	2950	2950	2950	2950	0
187	20250408	181100	75542188	2950	2950	2950	2950	0
188	20250408	181000	75542188	2950	2950	2950	2950	0
189	20250408	180900	75542188	2950	2950	2950	2950	0
190	20250408	180800	75542188	2950	2950	2950	2950	0
191	20250408	180700	75542188	2950	2950	2950	2950	0
192	20250408	180600	75542188	2950	2950	2950	2950	0
193	20250408	180500	75542188	2950	2950	2950	2950	0
194	20250408	180400	75542188	2950	2950	2950	2950	0
195	20250408	180300	75542188	2950	2950	2950	2950	0
196	20250408	180200	75542188	2950	2950	2950	2950	0
197	20250408	180100	75542188	2950	2950	2950	2950	0
198	20250408	180000	75542188	2950	2950	2950	2950	0
199	20250408	175900	75542188	2950	2950	2950	2950	0
200	20250408	175800	75542188	2950	2950	2950	2950	0
201	20250408	175700	75542188	2950	2950	2950	2950	0
202	20250408	175600	75542188	2950	2950	2950	2950	0
203	20250408	175500	75542188	2950	2950	2950	2950	0
204	20250408	175400	75542188	2950	2950	2950	2950	0
205	20250408	175300	75542188	2950	2950	2950	2950	0
206	20250408	175200	75542188	2950	2950	2950	2950	0
207	20250408	175100	75542188	2950	2950	2950	2950	0
208	20250408	175000	75542188	2950	2950	2950	2950	0
209	20250408	174900	75542188	2950	2950	2950	2950	0
210	20250408	174800	75542188	2950	2950	2950	2950	0
211	20250408	174700	75542188	2950	2950	2950	2950	0
212	20250408	174600	75542188	2950	2950	2950	2950	172
213	20250408	174500	75542188	2950	2950	2950	2950	0
214	20250408	174400	75542188	2950	2950	2950	2950	0
215	20250408	174300	75542188	2950	2950	2950	2950	0
216	20250408	174200	75542188	2950	2950	2950	2950	0
217	20250408	174100	75542188	2950	2950	2950	2950	0
218	20250408	174000	75542188	2950	2950	2950	2950	0
219	20250408	173900	75542188	2950	2950	2950	2950	0
220	20250408	173800	75542188	2950	2950	2950	2950	0
221	20250408	173700	75542188	2950	2950	2950	2950	0
222	20250408	173600	75542188	2950	2950	2950	2950	0
223	20250408	173500	75542188	2950	2950	2950	2950	0
224	20250408	173400	75542188	2950	2950	2950	2950	0
225	20250408	173300	75542188	2950	2950	2950	2950	0
226	20250408	173200	75542188	2950	2950	2950	2950	0
227	20250408	173100	75542188	2950	2950	2950	2950	0
228	20250408	173000	75542188	2950	2950	2950	2950	0
229	20250408	172900	75542188	2950	2950	2950	2950	0
230	20250408	172800	75542188	2950	2950	2950	2950	0
231	20250408	172700	75542188	2950	2950	2950	2950	0
232	20250408	172600	75542188	2950	2950	2950	2950	0
233	20250408	172500	75542188	2950	2950	2950	2950	0
234	20250408	172400	75542188	2950	2950	2950	2950	0
235	20250408	172300	75542188	2950	2950	2950	2950	0
236	20250408	172200	75542188	2950	2950	2950	2950	0
237	20250408	172100	75542188	2950	2950	2950	2950	0
238	20250408	172000	75542188	2950	2950	2950	2950	0
239	20250408	171900	75542188	2950	2950	2950	2950	0
240	20250408	171800	75542188	2950	2950	2950	2950	0
241	20250408	171700	75542188	2950	2950	2950	2950	0
242	20250408	171600	75542188	2950	2950	2950	2950	172
243	20250408	171500	75542188	2950	2950	2950	2950	0
244	20250408	171400	75542188	2950	2950	2950	2950	0
245	20250408	171300	75542188	2950	2950	2950	2950	0
246	20250408	171200	75542188	2950	2950	2950	2950	0
247	20250408	171100	75542188	2950	2950	2950	2950	0
248	20250408	171000	75542188	2950	2950	2950	2950	0
249	20250408	170900	75542188	2950	2950	2950	2950	0
250	20250408	170800	75542188	2950	2950	2950	2950	0
251	20250408	170700	75542188	2950	2950	2950	2950	0
252	20250408	170600	75542188	2950	2950	2950	2950	0
253	20250408	170500	75542188	2950	2950	2950	2950	0
254	20250408	170400	75542188	2950	2950	2950	2950	0
255	20250408	170300	75542188	2950	2950	2950	2950	0
256	20250408	170200	75542188	2950	2950	2950	2950	0
257	20250408	170100	75542188	2950	2950	2950	2950	0
258	20250408	170000	75542188	2950	2950	2950	2950	0
259	20250408	165900	75542188	2950	2950	2950	2950	0
260	20250408	165800	75542188	2950	2950	2950	2950	0
261	20250408	165700	75542188	2950	2950	2950	2950	0
262	20250408	165600	75542188	2950	2950	2950	2950	0
263	20250408	165500	75542188	2950	2950	2950	2950	0
264	20250408	165400	75542188	2950	2950	2950	2950	0
265	20250408	165300	75542188	2950	2950	2950	2950	0
266	20250408	165200	75542188	2950	2950	2950	2950	0
267	20250408	165100	75542188	2950	2950	2950	2950	0
268	20250408	165000	75542188	2950	2950	2950	2950	0
269	20250408	164900	75542188	2950	2950	2950	2950	0
270	20250408	164800	75542188	2950	2950	2950	2950	0
271	20250408	164700	75542188	2950	2950	2950	2950	0
272	20250408	164600	75542188	2950	2950	2950	2950	172
273	20250408	164500	75542188	2950	2950	2950	2950	0
274	20250408	164400	75542188	2950	2950	2950	2950	0
275	20250408	164300	75542188	2950	2950	2950	2950	0
276	20250408	164200	75542188	2950	2950	2950	2950	0
277	20250408	164100	75542188	2950	2950	2950	2950	0
278	20250408	164000	75542188	2950	2950	2950	2950	0
279	20250408	163900	75542188	2950	2950	2950	2950	0
280	20250408	163800	75542188	2950	2950	2950	2950	0
281	20250408	163700	75542188	2950	2950	2950	2950	0
282	20250408	163600	75542188	2950	2950	2950	2950	0
283	20250408	163500	75542188	2950	2950	2950	2950	0
284	20250408	163400	75542188	2950	2950	2950	2950	0
285	20250408	163300	75542188	2950	2950	2950	2950	0
286	20250408	163200	75542188	2950	2950	2950	2950	0
287	20250408	163100	75542188	2950	2950	2950	2950	0
288	20250408	163000	75542188	2950	2950	2950	2950	0
289	20250408	162900	75542188	2950	2950	2950	2950	0
290	20250408	162800	75542188	2950	2950	2950	2950	0
291	20250408	162700	75542188	2950	2950	2950	2950	0
292	20250408	162600	75542188	2950	2950	2950	2950	0
293	20250408	162500	75542188	2950	2950	2950	2950	0
294	20250408	162400	75542188	2950	2950	2950	2950	0
295	20250408	162300	75542188	2950	2950	2950	2950	0
296	20250408	162200	75542188	2950	2950	2950	2950	0
297	20250408	162100	75542188	2950	2950	2950	2950	0
298	20250408	162000	75542188	2950	2950	2950	2950	0
299	20250408	161900	75542188	2950	2950	2950	2950	0
300	20250408	161800	75542188	2950	2950	2950	2950	0
301	20250408	161700	75542188	2950	2950	2950	2950	0
302	20250408	161600	75542188	2950	2950	2950	2950	172
303	20250408	161500	75542188	2950	2950	2950	2950	0
304	20250408	161400	75542188	2950	2950	2950	2950	0
305	20250408	161300	75542188	2950	2950	2950	2950	0
306	20250408	161200	75542188	2950	2950	2950	2950	0
307	20250408	161100	75542188	2950	2950	2950	2950	0
308	20250408	161000	75542188	2950	2950	2950	2950	0
309	20250408	160900	75542188	2950	2950	2950	2950	0
310	20250408	160800	75542188	2950	2950	2950	2950	0
311	20250408	160700	75542188	2950	2950	2950	2950	0
312	20250408	160600	75542188	2950	2950	2950	2950	0
313	20250408	160500	75542188	2950	2950	2950	2950	0
314	20250408	160400	75542188	2950	2950	2950	2950	0
315	20250408	160300	75542188	2950	2950	2950	2950	0
316	20250408	160200	75542188	2950	2950	2950	2950	0
317	20250408	160100	75542188	2950	2950	2950	2950	0
318	20250408	160000	75542188	2950	2950	2950	2950	0
319	20250408	155900	75542188	2950	2950	2950	2950	0
320	20250408	155800	75542188	2950	2950	2950	2950	0
321	20250408	155700	75542188	2950	2950	2950	2950	0
322	20250408	155600	75542188	2950	2950	2950	2950	0
323	20250408	155500	75542188	2950	2950	2950	2950	0
324	20250408	155400	75542188	2950	2950	2950	2950	0
325	20250408	155300	75542188	2950	2950	2950	2950	0
326	20250408	155200	75542188	2950	2950	2950	2950	0
327	20250408	155100	75542188	2950	2950	2950	2950	0
328	20250408	155000	75542188	2950	2950	2950	2950	0
329	20250408	154900	75542188	2950	2950	2950	2950	0
330	20250408	154800	75542188	2950	2950	2950	2950	0
331	20250408	154700	75542188	2950	2950	2950	2950	0
332	20250408	154600	75542188	2950	2950	2950	2950	172
333	20250408	154500	75542188	2950	2950	2950	2950	0
334	20250408	154400	75542188	2950	2950	2950	2950	0
335	20250408	154300	75542188	2950	2950	2950	2950	0
336	20250408	154200	75542188	2950	2950	2950	2950	0
337	20250408	154100	75542188	2950	2950	2950	2950	0
338	20250408	154000	75542188	2950	2950	2950	2950	0
339	20250408	153900	75542188	2950	2950	2950	2950	0
340	20250408	153800	75542188	2950	2950	2950	2950	0
341	20250408	153700	75542188	2950	2950	2950	2950	0
342	20250408	153600	75542188	2950	2950	2950	2950	0
343	20250408	153500	75542188	2950	2950	2950	2950	0
344	20250408	153400	75542188	2950	2950	2950	2950	0
345	20250408	153300	75542188	2950	2950	2950	2950	0
346	20250408	153200	75542188	2950	2950	2950	2950	0
347	20250408	153100	75542188	2950	2950	2950	2950	0
348	20250408	153000	75542188	2950	2950	2950	2950	172
349	20250408	152900	75034788	2945	2945	2945	2945	0
350	20250408	152800	75034788	2945	2945	2945	2945	0
351	20250408	152700	75034788	2945	2945	2945	2945	0
352	20250408	152600	75034788	2945	2945	2945	2945	0
353	20250408	152500	75034788	2945	2945	2945	2945	0
354	20250408	152400	75034788	2945	2945	2945	2945	0
355	20250408	152300	75034788	2945	2945	2945	2945	0
356	20250408	152200	75034788	2945	2945	2945	2945	0
357	20250408	152100	75034788	2945	2945	2945	2945	0
358	20250408	152000	75034788	2945	2945	2945	2945	0
359	20250408	151900	75034788	2945	2945	2945	2945	0
360	20250408	151800	75034788	2945	2945	2945	2945	0
361	20250408	151700	75034788	2945	2945	2945	2945	0
362	20250408	151600	75034788	2945	2945	2945	2945	0
363	20250408	151500	75034788	2945	2945	2945	2945	0
364	20250408	151400	75034788	2945	2945	2945	2945	0
365	20250408	151300	75034788	2945	2945	2945	2945	0
366	20250408	151200	75034788	2945	2940	2945	2940	2
367	20250408	151100	75028903	2920	2925	2925	2920	52
368	20250408	151000	74877058	2925	2925	2925	2925	51
369	20250408	150900	74727883	2935	2935	2935	2935	0
370	20250408	150800	74727883	2935	2935	2935	2935	1
371	20250408	150700	74724948	2935	2935	2935	2935	2
372	20250408	150600	74719078	2935	2935	2935	2935	0
373	20250408	150500	74719078	2935	2935	2935	2935	100
374	20250408	150400	74425578	2935	2935	2935	2935	0
375	20250408	150300	74425578	2935	2935	2935	2935	0
376	20250408	150200	74425578	2935	2935	2935	2935	1
377	20250408	150100	74422643	2935	2935	2935	2935	1
378	20250408	150000	74419708	2915	2915	2915	2915	103
379	20250408	145900	74119463	2915	2925	2930	2915	282
380	20250408	145800	73293278	2930	2930	2930	2930	7
381	20250408	145700	73272768	2930	2930	2930	2930	0
382	20250408	145600	73272768	2930	2930	2930	2930	1
383	20250408	145500	73269838	2925	2925	2925	2925	0
384	20250408	145400	73269838	2925	2925	2925	2925	11
385	20250408	145300	73237663	2925	2925	2925	2925	20
386	20250408	145200	73179163	2925	2925	2925	2925	0
387	20250408	145100	73179163	2925	2925	2925	2925	0
388	20250408	145000	73179163	2925	2925	2925	2925	0
389	20250408	144900	73179163	2925	2925	2925	2925	0
390	20250408	144800	73179163	2925	2925	2925	2925	32
391	20250408	144700	73085563	2930	2930	2930	2930	0
392	20250408	144600	73085563	2930	2930	2930	2930	0
393	20250408	144500	73085563	2930	2930	2930	2930	0
394	20250408	144400	73085563	2930	2930	2930	2930	0
395	20250408	144300	73085563	2930	2930	2930	2930	0
396	20250408	144200	73085563	2930	2930	2930	2930	0
397	20250408	144100	73085563	2930	2930	2930	2930	0
398	20250408	144000	73085563	2930	2930	2930	2930	0
399	20250408	143900	73085563	2930	2930	2930	2930	0
400	20250408	143800	73085563	2930	2930	2930	2930	0
401	20250408	143700	73085563	2930	2930	2930	2930	0
402	20250408	143600	73085563	2930	2930	2930	2930	1
403	20250408	143500	73082633	2915	2915	2915	2915	7
404	20250408	143400	73062228	2915	2915	2915	2915	0
405	20250408	143300	73062228	2915	2915	2915	2915	0
406	20250408	143200	73062228	2915	2915	2915	2915	10
407	20250408	143100	73033078	2915	2915	2915	2915	0
408	20250408	143000	73033078	2915	2915	2915	2915	0
409	20250408	142900	73033078	2915	2915	2915	2915	0
410	20250408	142800	73033078	2915	2915	2915	2915	0
411	20250408	142700	73033078	2915	2915	2915	2915	0
412	20250408	142600	73033078	2915	2915	2915	2915	0
413	20250408	142500	73033078	2915	2915	2915	2915	0
414	20250408	142400	73033078	2915	2915	2915	2915	0
415	20250408	142300	73033078	2915	2930	2930	2915	1100
416	20250408	142200	69822533	2945	2945	2945	2945	0
417	20250408	142100	69822533	2945	2945	2945	2945	0
418	20250408	142000	69822533	2945	2945	2945	2945	0
419	20250408	141900	69822533	2945	2945	2945	2945	0
420	20250408	141800	69822533	2945	2945	2945	2945	0
421	20250408	141700	69822533	2945	2940	2945	2940	20
422	20250408	141600	69763638	2945	2945	2945	2945	0
423	20250408	141500	69763638	2945	2945	2945	2945	40
424	20250408	141400	69645838	2955	2955	2955	2955	0
425	20250408	141300	69645838	2955	2955	2955	2955	0
426	20250408	141200	69645838	2955	2945	2955	2945	3
427	20250408	141100	69636988	2945	2945	2945	2945	0
428	20250408	141000	69636988	2945	2925	2945	2925	92
429	20250408	140900	69367728	2945	2945	2945	2945	0
430	20250408	140800	69367728	2945	2945	2945	2945	0
431	20250408	140700	69367728	2945	2945	2945	2945	0
432	20250408	140600	69367728	2945	2945	2945	2945	0
433	20250408	140500	69367728	2945	2945	2945	2945	0
434	20250408	140400	69367728	2945	2945	2945	2945	0
435	20250408	140300	69367728	2945	2945	2945	2945	20
436	20250408	140200	69308828	2945	2945	2945	2945	0
437	20250408	140100	69308828	2945	2945	2945	2945	2
438	20250408	140000	69302938	2945	2945	2945	2945	0
439	20250408	135900	69302938	2945	2945	2945	2945	30
440	20250408	135800	69214588	2945	2945	2945	2945	0
441	20250408	135700	69214588	2945	2945	2945	2945	0
442	20250408	135600	69214588	2945	2945	2945	2945	4
443	20250408	135500	69202808	2930	2930	2930	2930	0
444	20250408	135400	69202808	2930	2930	2930	2930	0
445	20250408	135300	69202808	2930	2930	2930	2930	0
446	20250408	135200	69202808	2930	2930	2930	2930	0
447	20250408	135100	69202808	2930	2930	2930	2930	0
448	20250408	135000	69202808	2930	2940	2940	2930	205
449	20250408	134900	68600118	2940	2940	2940	2940	0
450	20250408	134800	68600118	2940	2940	2940	2940	0
451	20250408	134700	68600118	2940	2930	2940	2930	251
452	20250408	134600	67864678	2940	2940	2940	2940	0
453	20250408	134500	67864678	2940	2940	2940	2940	1
454	20250408	134400	67861738	2930	2930	2930	2930	250
455	20250408	134300	67129238	2940	2940	2940	2940	0
456	20250408	134200	67129238	2940	2940	2940	2940	0
457	20250408	134100	67129238	2940	2940	2940	2940	9
458	20250408	134000	67102778	2930	2930	2930	2930	0
459	20250408	133900	67102778	2930	2930	2930	2930	532
460	20250408	133800	65544018	2950	2950	2950	2950	0
461	20250408	133700	65544018	2950	2950	2950	2950	0
462	20250408	133600	65544018	2950	2930	2950	2930	6
463	20250408	133500	65526418	2950	2950	2950	2950	1
464	20250408	133400	65523468	2930	2935	2935	2930	836
465	20250408	133300	63071648	2935	2940	2940	2935	118
466	20250408	133200	62724743	2960	2960	2960	2960	0
467	20250408	133100	62724743	2960	2960	2960	2960	0
468	20250408	133000	62724743	2960	2960	2960	2960	0
469	20250408	132900	62724743	2960	2960	2960	2960	0
470	20250408	132800	62724743	2960	2960	2960	2960	0
471	20250408	132700	62724743	2960	2960	2960	2960	0
472	20250408	132600	62724743	2960	2960	2960	2960	0
473	20250408	132500	62724743	2960	2940	2960	2940	56
474	20250408	132400	62560083	2950	2950	2950	2940	735
475	20250408	132300	60392633	2960	2960	2960	2960	0
476	20250408	132200	60392633	2960	2960	2960	2960	1
477	20250408	132100	60389673	2950	2950	2950	2950	447
478	20250408	132000	59071023	2960	2960	2960	2960	0
479	20250408	131900	59071023	2960	2960	2960	2960	0
480	20250408	131800	59071023	2960	2960	2960	2960	0
481	20250408	131700	59071023	2960	2960	2960	2960	0
482	20250408	131600	59071023	2960	2960	2960	2960	0
483	20250408	131500	59071023	2960	2960	2960	2960	0
484	20250408	131400	59071023	2960	2960	2960	2960	0
485	20250408	131300	59071023	2960	2960	2960	2960	0
486	20250408	131200	59071023	2960	2960	2960	2960	0
487	20250408	131100	59071023	2960	2960	2960	2960	1
488	20250408	131000	59068063	2940	2945	2945	2940	800
489	20250408	130900	56713453	2960	2960	2960	2960	0
490	20250408	130800	56713453	2960	2960	2960	2960	30
491	20250408	130700	56624653	2960	2960	2960	2960	0
492	20250408	130600	56624653	2960	2960	2960	2960	0
493	20250408	130500	56624653	2960	2960	2960	2960	1
494	20250408	130400	56621693	2955	2955	2955	2955	0
495	20250408	130300	56621693	2955	2955	2955	2955	0
496	20250408	130200	56621693	2955	2955	2955	2955	0
497	20250408	130100	56621693	2955	2955	2955	2955	0
498	20250408	130000	56621693	2955	2955	2955	2955	1
499	20250408	125900	56618738	2945	2945	2945	2945	300
500	20250408	125800	55735238	2950	2950	2950	2950	0
501	20250408	125700	55735238	2950	2950	2950	2950	4
502	20250408	125600	55723438	2945	2945	2945	2945	0
503	20250408	125500	55723438	2945	2950	2950	2945	300
504	20250408	125400	54839933	2960	2960	2960	2960	0
505	20250408	125300	54839933	2960	2960	2960	2960	0
506	20250408	125200	54839933	2960	2960	2960	2960	0
507	20250408	125100	54839933	2960	2960	2960	2960	1
508	20250408	125000	54836973	2960	2960	2960	2960	0
509	20250408	124900	54836973	2960	2960	2960	2960	0
510	20250408	124800	54836973	2960	2960	2960	2960	0
511	20250408	124700	54836973	2960	2960	2960	2960	0
512	20250408	124600	54836973	2960	2960	2960	2960	0
513	20250408	124500	54836973	2960	2955	2960	2955	2
514	20250408	124400	54831058	2945	2945	2945	2945	2
515	20250408	124300	54825168	2950	2955	2955	2950	19
516	20250408	124200	54769108	2945	2945	2945	2945	0
517	20250408	124100	54769108	2945	2945	2945	2945	24
518	20250408	124000	54698428	2945	2945	2945	2945	42
519	20250408	123900	54574738	2945	2945	2945	2945	2
520	20250408	123800	54568848	2945	2945	2945	2945	0
521	20250408	123700	54568848	2945	2940	2945	2940	1397
522	20250408	123600	50456668	2945	2965	2965	2940	645
523	20250408	123500	48557128	2965	2965	2965	2965	0
524	20250408	123400	48557128	2965	2965	2965	2965	4
525	20250408	123300	48545268	2965	2965	2965	2965	0
526	20250408	123200	48545268	2965	2965	2965	2965	10
527	20250408	123100	48515618	2965	2965	2965	2965	0
528	20250408	123000	48515618	2965	2965	2965	2965	0
529	20250408	122900	48515618	2965	2965	2965	2965	0
530	20250408	122800	48515618	2965	2965	2965	2965	0
531	20250408	122700	48515618	2965	2950	2965	2950	397
532	20250408	122600	47344453	2970	2970	2970	2970	0
533	20250408	122500	47344453	2970	2970	2970	2970	0
534	20250408	122400	47344453	2970	2970	2970	2970	0
535	20250408	122300	47344453	2970	2970	2970	2970	15
536	20250408	122200	47299903	2970	2970	2970	2970	1
537	20250408	122100	47296933	2950	2950	2950	2950	0
538	20250408	122000	47296933	2950	2950	2950	2950	0
539	20250408	121900	47296933	2950	2970	2970	2950	168
540	20250408	121800	46801313	2970	2970	2970	2970	0
541	20250408	121700	46801313	2970	2970	2970	2970	0
542	20250408	121600	46801313	2970	2970	2970	2970	0
543	20250408	121500	46801313	2970	2970	2970	2970	0
544	20250408	121400	46801313	2970	2950	2970	2950	501
545	20250408	121300	45323343	2950	2950	2950	2950	1
546	20250408	121200	45320393	2970	2970	2970	2970	0
547	20250408	121100	45320393	2970	2970	2970	2970	0
548	20250408	121000	45320393	2970	2970	2970	2970	23
549	20250408	120900	45252083	2970	2970	2970	2970	0
550	20250408	120800	45252083	2970	2970	2970	2970	0
551	20250408	120700	45252083	2970	2970	2970	2970	0
552	20250408	120600	45252083	2970	2970	2970	2970	0
553	20250408	120500	45252083	2970	2970	2970	2970	0
554	20250408	120400	45252083	2970	2970	2970	2970	0
555	20250408	120300	45252083	2970	2970	2970	2970	0
556	20250408	120200	45252083	2970	2970	2970	2970	0
557	20250408	120100	45252083	2970	2970	2970	2970	1
558	20250408	120000	45249113	2950	2950	2950	2950	400
559	20250408	115900	44069113	2970	2970	2970	2970	0
560	20250408	115800	44069113	2970	2970	2970	2970	0
561	20250408	115700	44069113	2970	2970	2970	2970	0
562	20250408	115600	44069113	2970	2970	2970	2970	12
563	20250408	115500	44033473	2970	2970	2970	2970	0
564	20250408	115400	44033473	2970	2970	2970	2970	0
565	20250408	115300	44033473	2970	2970	2970	2970	0
566	20250408	115200	44033473	2970	2970	2970	2970	0
567	20250408	115100	44033473	2970	2970	2970	2970	0
568	20250408	115000	44033473	2970	2960	2970	2960	537
569	20250408	114900	42438593	2950	2950	2950	2950	200
570	20250408	114800	41848593	2970	2970	2970	2970	0
571	20250408	114700	41848593	2970	2970	2970	2970	0
572	20250408	114600	41848593	2970	2970	2970	2970	1
573	20250408	114500	41845623	2950	2950	2950	2950	150
574	20250408	114400	41403123	2970	2970	2970	2970	0
575	20250408	114300	41403123	2970	2970	2970	2970	1
576	20250408	114200	41400153	2950	2970	2970	2950	586
577	20250408	114100	39669623	2970	2970	2970	2970	17
578	20250408	114000	39619133	2975	2975	2975	2975	0
579	20250408	113900	39619133	2975	2975	2975	2975	0
580	20250408	113800	39619133	2975	2975	2975	2975	0
581	20250408	113700	39619133	2975	2975	2975	2975	0
582	20250408	113600	39619133	2975	2975	2975	2975	0
583	20250408	113500	39619133	2975	2975	2975	2975	0
584	20250408	113400	39619133	2975	2975	2975	2975	0
585	20250408	113300	39619133	2975	2975	2975	2975	0
586	20250408	113200	39619133	2975	2975	2975	2975	0
587	20250408	113100	39619133	2975	2975	2975	2975	0
588	20250408	113000	39619133	2975	2975	2975	2975	0
589	20250408	112900	39619133	2975	2975	2975	2975	0
590	20250408	112800	39619133	2975	2970	2975	2970	18
591	20250408	112700	39565668	2950	2950	2950	2950	25
592	20250408	112600	39491918	2975	2975	2975	2975	0
593	20250408	112500	39491918	2975	2975	2975	2975	0
594	20250408	112400	39491918	2975	2975	2975	2975	0
595	20250408	112300	39491918	2975	2975	2975	2975	0
596	20250408	112200	39491918	2975	2975	2975	2975	0
597	20250408	112100	39491918	2975	2975	2975	2975	0
598	20250408	112000	39491918	2975	2975	2975	2975	0
599	20250408	111900	39491918	2975	2975	2975	2975	0
600	20250408	111800	39491918	2975	2975	2975	2975	0
601	20250408	111700	39491918	2975	2975	2975	2975	1
602	20250408	111600	39488943	2950	2950	2950	2950	200
603	20250408	111500	38898943	2962	2970	2975	2962	127
604	20250408	111400	38521940	2970	2970	2970	2970	1
605	20250408	111300	38518970	2950	2950	2950	2950	0
606	20250408	111200	38518970	2950	2950	2950	2950	0
607	20250408	111100	38518970	2950	2950	2950	2950	724
608	20250408	111000	36383170	2950	2950	2950	2950	196
609	20250408	110900	35804970	2970	2970	2970	2970	17
610	20250408	110800	35754480	2975	2975	2975	2975	0
611	20250408	110700	35754480	2975	2975	2975	2975	0
612	20250408	110600	35754480	2975	2975	2975	2975	0
613	20250408	110500	35754480	2975	2975	2975	2975	0
614	20250408	110400	35754480	2975	2975	2975	2975	0
615	20250408	110300	35754480	2975	2975	2975	2975	0
616	20250408	110200	35754480	2975	2975	2975	2975	0
617	20250408	110100	35754480	2975	2975	2975	2975	0
618	20250408	110000	35754480	2975	2975	2975	2975	1
619	20250408	105900	35751505	2975	2975	2975	2975	49
620	20250408	105800	35605730	2975	2975	2975	2975	0
621	20250408	105700	35605730	2975	2975	2975	2975	0
622	20250408	105600	35605730	2975	2960	2975	2955	67
623	20250408	105500	35407705	2980	2980	2980	2980	0
624	20250408	105400	35407705	2980	2980	2980	2980	0
625	20250408	105300	35407705	2980	2980	2980	2980	0
626	20250408	105200	35407705	2980	2980	2980	2980	0
627	20250408	105100	35407705	2980	2980	2980	2980	0
628	20250408	105000	35407705	2980	2980	2980	2980	0
629	20250408	104900	35407705	2980	2980	2980	2980	0
630	20250408	104800	35407705	2980	2975	2980	2960	131
631	20250408	104700	35019550	2980	2980	2980	2980	0
632	20250408	104600	35019550	2980	2980	2980	2980	0
633	20250408	104500	35019550	2980	2980	2980	2980	0
634	20250408	104400	35019550	2980	2980	2980	2980	0
635	20250408	104300	35019550	2980	2980	2980	2980	0
636	20250408	104200	35019550	2980	2980	2980	2980	0
637	20250408	104100	35019550	2980	2980	2980	2980	0
638	20250408	104000	35019550	2980	2980	2980	2980	0
639	20250408	103900	35019550	2980	2980	2980	2980	1
640	20250408	103800	35016570	2945	2975	2975	2945	600
641	20250408	103700	33244340	2980	2980	2980	2980	0
642	20250408	103600	33244340	2980	2980	2980	2980	0
643	20250408	103500	33244340	2980	2980	2980	2980	0
644	20250408	103400	33244340	2980	2980	2980	2980	0
645	20250408	103300	33244340	2980	2980	2980	2980	0
646	20250408	103200	33244340	2980	2980	2980	2980	0
647	20250408	103100	33244340	2980	2980	2980	2980	1
648	20250408	103000	33241360	2980	2980	2980	2980	0
649	20250408	102900	33241360	2980	2980	2980	2980	0
650	20250408	102800	33241360	2980	2980	2990	2980	806
651	20250408	102700	30839065	2980	2975	2980	2970	513
652	20250408	102600	29313385	2970	2965	2970	2965	595
653	20250408	102500	27547960	2965	2965	2965	2965	269
654	20250408	102400	26750375	2965	2965	2965	2965	12
655	20250408	102300	26714795	2965	2965	2965	2965	0
656	20250408	102200	26714795	2965	2965	2965	2965	0
657	20250408	102100	26714795	2965	2965	2965	2965	1
658	20250408	102000	26711830	2955	2965	2965	2955	11
659	20250408	101900	26679225	2965	2965	2965	2965	0
660	20250408	101800	26679225	2965	2965	2965	2965	1
661	20250408	101700	26676260	2960	2960	2960	2960	100
662	20250408	101600	26380260	2970	2970	2970	2970	0
663	20250408	101500	26380260	2970	2970	2970	2970	0
664	20250408	101400	26380260	2970	2970	2970	2970	5
665	20250408	101300	26365410	2970	2970	2970	2970	22
666	20250408	101200	26300070	2970	2970	2970	2970	1
667	20250408	101100	26297100	2970	2970	2970	2970	0
668	20250408	101000	26297100	2970	2970	2970	2970	0
669	20250408	100900	26297100	2970	2950	2970	2940	601
670	20250408	100800	24529490	2970	2970	2970	2970	19
671	20250408	100700	24473060	2970	2970	2970	2970	1
672	20250408	100600	24470090	2970	2970	2970	2970	0
673	20250408	100500	24470090	2970	2970	2970	2970	0
674	20250408	100400	24470090	2970	2970	2970	2970	0
675	20250408	100300	24470090	2970	2970	2970	2970	0
676	20250408	100200	24470090	2970	2970	2970	2970	0
677	20250408	100100	24470090	2970	2970	2970	2970	1
678	20250408	100000	24467120	2970	2970	2970	2970	0
679	20250408	095900	24467120	2970	2970	2970	2970	0
680	20250408	095800	24467120	2970	2955	2970	2955	7
681	20250408	095700	24446400	2955	2955	2955	2955	5
682	20250408	095600	24431625	2975	2975	2975	2975	0
683	20250408	095500	24431625	2975	2975	2975	2975	0
684	20250408	095400	24431625	2975	2975	2975	2975	0
685	20250408	095300	24431625	2975	2975	2975	2975	0
686	20250408	095200	24431625	2975	2975	2975	2975	0
687	20250408	095100	24431625	2975	2975	2975	2975	0
688	20250408	095000	24431625	2975	2975	2975	2975	0
689	20250408	094900	24431625	2975	2975	2975	2975	0
690	20250408	094800	24431625	2975	2975	2975	2975	21
691	20250408	094700	24369150	2975	2975	2975	2975	11
692	20250408	094600	24336425	2975	2975	2975	2975	0
693	20250408	094500	24336425	2975	2950	2975	2950	1001
694	20250408	094400	21383450	2975	2955	2975	2930	1010
695	20250408	094300	18407245	2975	2965	2975	2960	1005
696	20250408	094200	15432360	2975	2970	2975	2970	3
697	20250408	094100	15423445	2980	2980	2980	2980	0
698	20250408	094000	15423445	2980	2980	2980	2980	0
699	20250408	093900	15423445	2980	2980	2980	2980	0
700	20250408	093800	15423445	2980	2980	2980	2980	0
701	20250408	093700	15423445	2980	2975	2980	2970	32
702	20250408	093600	15328390	2980	2980	2980	2980	0
703	20250408	093500	15328390	2980	2980	2980	2980	0
704	20250408	093400	15328390	2980	2980	2980	2980	2
705	20250408	093300	15322430	2965	2975	2980	2960	462
706	20250408	093200	13953790	2970	2970	2970	2970	0
707	20250408	093100	13953790	2970	2975	2975	2970	681
708	20250408	093000	11927880	2970	2970	2970	2970	107
709	20250408	092900	11610090	2965	2965	2965	2965	0
710	20250408	092800	11610090	2965	2965	2965	2965	100
711	20250408	092700	11313590	2965	2965	2965	2965	1
712	20250408	092600	11310625	2945	2950	2950	2945	84
713	20250408	092500	11062830	2950	2950	2950	2950	0
714	20250408	092400	11062830	2950	2950	2950	2950	0
715	20250408	092300	11062830	2950	2955	2955	2950	23
716	20250408	092200	10994970	2950	2950	2950	2950	0
717	20250408	092100	10994970	2950	2950	2950	2950	0
718	20250408	092000	10994970	2950	2950	2950	2950	0
719	20250408	091900	10994970	2950	2950	2950	2950	0
720	20250408	091800	10994970	2950	2950	2950	2950	300
721	20250408	091700	10109970	2960	2955	2960	2955	560
722	20250408	091600	8452375	2960	2960	2960	2955	62
723	20250408	091500	8269070	2967	2967	2967	2967	95
724	20250408	091400	7987205	2967	2967	2967	2967	0
725	20250408	091300	7987205	2967	2967	2967	2967	405
726	20250408	091200	6785570	2970	2970	2970	2970	0
727	20250408	091100	6785570	2970	2970	2970	2970	8
728	20250408	091000	6761810	2970	2970	2970	2970	300
729	20250408	090900	5870810	2970	2970	2970	2970	21
730	20250408	090800	5808440	2970	2970	2970	2970	468
731	20250408	090700	4418480	2950	2940	2950	2940	161
732	20250408	090600	3944440	2945	2940	2945	2935	445
733	20250408	090500	2635145	2940	2920	2945	2920	223
734	20250408	090400	1981920	2910	2910	2910	2910	1
735	20250408	090300	1979010	2910	2910	2910	2910	43
736	20250408	090200	1853880	2910	2910	2910	2910	184
737	20250408	090100	1318440	2920	2965	2965	2915	242
738	20250408	090000	611490	2970	2910	2970	2910	210