KissMeData/067170/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	192800	290449817	2995	2995	2995	2995	200
3	20250407	192700	290449817	2995	2995	2995	2995	0
4	20250407	192600	290449817	2995	2995	2995	2995	0
5	20250407	192500	290449817	2995	2995	2995	2995	0
6	20250407	192400	290449817	2995	2995	2995	2995	0
7	20250407	192300	290449817	2995	2995	2995	2995	0
8	20250407	192200	290449817	2995	2995	2995	2995	0
9	20250407	192100	290449817	2995	2995	2995	2995	0
10	20250407	192000	290449817	2995	2995	2995	2995	0
11	20250407	191900	290449817	2995	2995	2995	2995	0
12	20250407	191800	290449817	2995	2995	2995	2995	0
13	20250407	191700	290449817	2995	2995	2995	2995	0
14	20250407	191600	290449817	2995	2995	2995	2995	0
15	20250407	191500	290449817	2995	2995	2995	2995	0
16	20250407	191400	290449817	2995	2995	2995	2995	0
17	20250407	191300	290449817	2995	2995	2995	2995	0
18	20250407	191200	290449817	2995	2995	2995	2995	0
19	20250407	191100	290449817	2995	2995	2995	2995	0
20	20250407	191000	290449817	2995	2995	2995	2995	0
21	20250407	190900	290449817	2995	2995	2995	2995	0
22	20250407	190800	290449817	2995	2995	2995	2995	0
23	20250407	190700	290449817	2995	2995	2995	2995	0
24	20250407	190600	290449817	2995	2995	2995	2995	0
25	20250407	190500	290449817	2995	2995	2995	2995	0
26	20250407	190400	290449817	2995	2995	2995	2995	0
27	20250407	190300	290449817	2995	2995	2995	2995	0
28	20250407	190200	290449817	2995	2995	2995	2995	0
29	20250407	190100	290449817	2995	2995	2995	2995	0
30	20250407	190000	290449817	2995	2995	2995	2995	0
31	20250407	185900	290449817	2995	2995	2995	2995	0
32	20250407	185800	290449817	2995	2995	2995	2995	200
33	20250407	185700	290449817	2995	2995	2995	2995	0
34	20250407	185600	290449817	2995	2995	2995	2995	0
35	20250407	185500	290449817	2995	2995	2995	2995	0
36	20250407	185400	290449817	2995	2995	2995	2995	0
37	20250407	185300	290449817	2995	2995	2995	2995	0
38	20250407	185200	290449817	2995	2995	2995	2995	0
39	20250407	185100	290449817	2995	2995	2995	2995	0
40	20250407	185000	290449817	2995	2995	2995	2995	0
41	20250407	184900	290449817	2995	2995	2995	2995	0
42	20250407	184800	290449817	2995	2995	2995	2995	0
43	20250407	184700	290449817	2995	2995	2995	2995	0
44	20250407	184600	290449817	2995	2995	2995	2995	0
45	20250407	184500	290449817	2995	2995	2995	2995	0
46	20250407	184400	290449817	2995	2995	2995	2995	0
47	20250407	184300	290449817	2995	2995	2995	2995	0
48	20250407	184200	290449817	2995	2995	2995	2995	0
49	20250407	184100	290449817	2995	2995	2995	2995	0
50	20250407	184000	290449817	2995	2995	2995	2995	0
51	20250407	183900	290449817	2995	2995	2995	2995	0
52	20250407	183800	290449817	2995	2995	2995	2995	0
53	20250407	183700	290449817	2995	2995	2995	2995	0
54	20250407	183600	290449817	2995	2995	2995	2995	0
55	20250407	183500	290449817	2995	2995	2995	2995	0
56	20250407	183400	290449817	2995	2995	2995	2995	0
57	20250407	183300	290449817	2995	2995	2995	2995	0
58	20250407	183200	290449817	2995	2995	2995	2995	0
59	20250407	183100	290449817	2995	2995	2995	2995	0
60	20250407	183000	290449817	2995	2995	2995	2995	0
61	20250407	182900	290449817	2995	2995	2995	2995	0
62	20250407	182800	290449817	2995	2995	2995	2995	200
63	20250407	182700	290449817	2995	2995	2995	2995	0
64	20250407	182600	290449817	2995	2995	2995	2995	0
65	20250407	182500	290449817	2995	2995	2995	2995	0
66	20250407	182400	290449817	2995	2995	2995	2995	0
67	20250407	182300	290449817	2995	2995	2995	2995	0
68	20250407	182200	290449817	2995	2995	2995	2995	0
69	20250407	182100	290449817	2995	2995	2995	2995	0
70	20250407	182000	290449817	2995	2995	2995	2995	0
71	20250407	181900	290449817	2995	2995	2995	2995	0
72	20250407	181800	290449817	2995	2995	2995	2995	0
73	20250407	181700	290449817	2995	2995	2995	2995	0
74	20250407	181600	290449817	2995	2995	2995	2995	0
75	20250407	181500	290449817	2995	2995	2995	2995	0
76	20250407	181400	290449817	2995	2995	2995	2995	0
77	20250407	181300	290449817	2995	2995	2995	2995	0
78	20250407	181200	290449817	2995	2995	2995	2995	0
79	20250407	181100	290449817	2995	2995	2995	2995	0
80	20250407	181000	290449817	2995	2995	2995	2995	0
81	20250407	180900	290449817	2995	2995	2995	2995	0
82	20250407	180800	290449817	2995	2995	2995	2995	0
83	20250407	180700	290449817	2995	2995	2995	2995	0
84	20250407	180600	290449817	2995	2995	2995	2995	0
85	20250407	180500	290449817	2995	2995	2995	2995	0
86	20250407	180400	290449817	2995	2995	2995	2995	0
87	20250407	180300	290449817	2995	2995	2995	2995	0
88	20250407	180200	290449817	2995	2995	2995	2995	0
89	20250407	180100	290449817	2995	2995	2995	2995	0
90	20250407	180000	290449817	2995	2995	2995	2995	0
91	20250407	175900	290449817	2995	2995	2995	2995	0
92	20250407	175800	290449817	2995	2995	2995	2995	200
93	20250407	175700	290449817	2995	2995	2995	2995	0
94	20250407	175600	290449817	2995	2995	2995	2995	0
95	20250407	175500	290449817	2995	2995	2995	2995	0
96	20250407	175400	290449817	2995	2995	2995	2995	0
97	20250407	175300	290449817	2995	2995	2995	2995	0
98	20250407	175200	290449817	2995	2995	2995	2995	0
99	20250407	175100	290449817	2995	2995	2995	2995	0
100	20250407	175000	290449817	2995	2995	2995	2995	0
101	20250407	174900	290449817	2995	2995	2995	2995	0
102	20250407	174800	290449817	2995	2995	2995	2995	0
103	20250407	174700	290449817	2995	2995	2995	2995	0
104	20250407	174600	290449817	2995	2995	2995	2995	0
105	20250407	174500	290449817	2995	2995	2995	2995	0
106	20250407	174400	290449817	2995	2995	2995	2995	0
107	20250407	174300	290449817	2995	2995	2995	2995	0
108	20250407	174200	290449817	2995	2995	2995	2995	0
109	20250407	174100	290449817	2995	2995	2995	2995	0
110	20250407	174000	290449817	2995	2995	2995	2995	0
111	20250407	173900	290449817	2995	2995	2995	2995	0
112	20250407	173800	290449817	2995	2995	2995	2995	0
113	20250407	173700	290449817	2995	2995	2995	2995	0
114	20250407	173600	290449817	2995	2995	2995	2995	0
115	20250407	173500	290449817	2995	2995	2995	2995	0
116	20250407	173400	290449817	2995	2995	2995	2995	0
117	20250407	173300	290449817	2995	2995	2995	2995	0
118	20250407	173200	290449817	2995	2995	2995	2995	0
119	20250407	173100	290449817	2995	2995	2995	2995	0
120	20250407	173000	290449817	2995	2995	2995	2995	0
121	20250407	172900	290449817	2995	2995	2995	2995	0
122	20250407	172800	290449817	2995	2995	2995	2995	200
123	20250407	172700	290449817	2995	2995	2995	2995	0
124	20250407	172600	290449817	2995	2995	2995	2995	0
125	20250407	172500	290449817	2995	2995	2995	2995	0
126	20250407	172400	290449817	2995	2995	2995	2995	0
127	20250407	172300	290449817	2995	2995	2995	2995	0
128	20250407	172200	290449817	2995	2995	2995	2995	0
129	20250407	172100	290449817	2995	2995	2995	2995	0
130	20250407	172000	290449817	2995	2995	2995	2995	0
131	20250407	171900	290449817	2995	2995	2995	2995	0
132	20250407	171800	290449817	2995	2995	2995	2995	0
133	20250407	171700	290449817	2995	2995	2995	2995	0
134	20250407	171600	290449817	2995	2995	2995	2995	0
135	20250407	171500	290449817	2995	2995	2995	2995	0
136	20250407	171400	290449817	2995	2995	2995	2995	0
137	20250407	171300	290449817	2995	2995	2995	2995	0
138	20250407	171200	290449817	2995	2995	2995	2995	0
139	20250407	171100	290449817	2995	2995	2995	2995	0
140	20250407	171000	290449817	2995	2995	2995	2995	0
141	20250407	170900	290449817	2995	2995	2995	2995	0
142	20250407	170800	290449817	2995	2995	2995	2995	0
143	20250407	170700	290449817	2995	2995	2995	2995	0
144	20250407	170600	290449817	2995	2995	2995	2995	0
145	20250407	170500	290449817	2995	2995	2995	2995	0
146	20250407	170400	290449817	2995	2995	2995	2995	0
147	20250407	170300	290449817	2995	2995	2995	2995	0
148	20250407	170200	290449817	2995	2995	2995	2995	0
149	20250407	170100	290449817	2995	2995	2995	2995	0
150	20250407	170000	290449817	2995	2995	2995	2995	0
151	20250407	165900	290449817	2995	2995	2995	2995	0
152	20250407	165800	290449817	2995	2995	2995	2995	200
153	20250407	165700	290449817	2995	2995	2995	2995	0
154	20250407	165600	290449817	2995	2995	2995	2995	0
155	20250407	165500	290449817	2995	2995	2995	2995	0
156	20250407	165400	290449817	2995	2995	2995	2995	0
157	20250407	165300	290449817	2995	2995	2995	2995	0
158	20250407	165200	290449817	2995	2995	2995	2995	0
159	20250407	165100	290449817	2995	2995	2995	2995	0
160	20250407	165000	290449817	2995	2995	2995	2995	0
161	20250407	164900	290449817	2995	2995	2995	2995	0
162	20250407	164800	290449817	2995	2995	2995	2995	0
163	20250407	164700	290449817	2995	2995	2995	2995	0
164	20250407	164600	290449817	2995	2995	2995	2995	0
165	20250407	164500	290449817	2995	2995	2995	2995	0
166	20250407	164400	290449817	2995	2995	2995	2995	0
167	20250407	164300	290449817	2995	2995	2995	2995	0
168	20250407	164200	290449817	2995	2995	2995	2995	0
169	20250407	164100	290449817	2995	2995	2995	2995	0
170	20250407	164000	290449817	2995	2995	2995	2995	0
171	20250407	163900	290449817	2995	2995	2995	2995	0
172	20250407	163800	290449817	2995	2995	2995	2995	0
173	20250407	163700	290449817	2995	2995	2995	2995	0
174	20250407	163600	290449817	2995	2995	2995	2995	0
175	20250407	163500	290449817	2995	2995	2995	2995	0
176	20250407	163400	290449817	2995	2995	2995	2995	0
177	20250407	163300	290449817	2995	2995	2995	2995	0
178	20250407	163200	290449817	2995	2995	2995	2995	0
179	20250407	163100	290449817	2995	2995	2995	2995	0
180	20250407	163000	290449817	2995	2995	2995	2995	0
181	20250407	162900	290449817	2995	2995	2995	2995	0
182	20250407	162800	290449817	2995	2995	2995	2995	200
183	20250407	162700	290449817	2995	2995	2995	2995	0
184	20250407	162600	290449817	2995	2995	2995	2995	0
185	20250407	162500	290449817	2995	2995	2995	2995	0
186	20250407	162400	290449817	2995	2995	2995	2995	0
187	20250407	162300	290449817	2995	2995	2995	2995	0
188	20250407	162200	290449817	2995	2995	2995	2995	0
189	20250407	162100	290449817	2995	2995	2995	2995	0
190	20250407	162000	290449817	2995	2995	2995	2995	0
191	20250407	161900	290449817	2995	2995	2995	2995	0
192	20250407	161800	290449817	2995	2995	2995	2995	0
193	20250407	161700	290449817	2995	2995	2995	2995	0
194	20250407	161600	290449817	2995	2995	2995	2995	0
195	20250407	161500	290449817	2995	2995	2995	2995	0
196	20250407	161400	290449817	2995	2995	2995	2995	0
197	20250407	161300	290449817	2995	2995	2995	2995	0
198	20250407	161200	290449817	2995	2995	2995	2995	0
199	20250407	161100	290449817	2995	2995	2995	2995	0
200	20250407	161000	290449817	2995	2995	2995	2995	0
201	20250407	160900	290449817	2995	2995	2995	2995	0
202	20250407	160800	290449817	2995	2995	2995	2995	0
203	20250407	160700	290449817	2995	2995	2995	2995	0
204	20250407	160600	290449817	2995	2995	2995	2995	0
205	20250407	160500	290449817	2995	2995	2995	2995	0
206	20250407	160400	290449817	2995	2995	2995	2995	0
207	20250407	160300	290449817	2995	2995	2995	2995	0
208	20250407	160200	290449817	2995	2995	2995	2995	0
209	20250407	160100	290449817	2995	2995	2995	2995	0
210	20250407	160000	290449817	2995	2995	2995	2995	0
211	20250407	155900	290449817	2995	2995	2995	2995	0
212	20250407	155800	290449817	2995	2995	2995	2995	200
213	20250407	155700	290449817	2995	2995	2995	2995	0
214	20250407	155600	290449817	2995	2995	2995	2995	0
215	20250407	155500	290449817	2995	2995	2995	2995	0
216	20250407	155400	290449817	2995	2995	2995	2995	0
217	20250407	155300	290449817	2995	2995	2995	2995	0
218	20250407	155200	290449817	2995	2995	2995	2995	0
219	20250407	155100	290449817	2995	2995	2995	2995	0
220	20250407	155000	290449817	2995	2995	2995	2995	0
221	20250407	154900	290449817	2995	2995	2995	2995	0
222	20250407	154800	290449817	2995	2995	2995	2995	0
223	20250407	154700	290449817	2995	2995	2995	2995	0
224	20250407	154600	290449817	2995	2995	2995	2995	0
225	20250407	154500	290449817	2995	2995	2995	2995	0
226	20250407	154400	290449817	2995	2995	2995	2995	0
227	20250407	154300	290449817	2995	2995	2995	2995	0
228	20250407	154200	290449817	2995	2995	2995	2995	0
229	20250407	154100	290449817	2995	2995	2995	2995	0
230	20250407	154000	290449817	2995	2995	2995	2995	0
231	20250407	153900	290449817	2995	2995	2995	2995	0
232	20250407	153800	290449817	2995	2995	2995	2995	0
233	20250407	153700	290449817	2995	2995	2995	2995	0
234	20250407	153600	290449817	2995	2995	2995	2995	0
235	20250407	153500	290449817	2995	2995	2995	2995	0
236	20250407	153400	290449817	2995	2995	2995	2995	0
237	20250407	153300	290449817	2995	2995	2995	2995	0
238	20250407	153200	290449817	2995	2995	2995	2995	0
239	20250407	153100	290449817	2995	2995	2995	2995	0
240	20250407	153000	290449817	2995	2995	2995	2995	200
241	20250407	152900	289850817	2990	2990	2990	2990	0
242	20250407	152800	289850817	2990	2990	2990	2990	0
243	20250407	152700	289850817	2990	2990	2990	2990	0
244	20250407	152600	289850817	2990	2990	2990	2990	0
245	20250407	152500	289850817	2990	2990	2990	2990	0
246	20250407	152400	289850817	2990	2990	2990	2990	0
247	20250407	152300	289850817	2990	2990	2990	2990	0
248	20250407	152200	289850817	2990	2990	2990	2990	0
249	20250407	152100	289850817	2990	2990	2990	2990	0
250	20250407	152000	289850817	2990	2990	2990	2990	0
251	20250407	151900	289850817	2990	2990	2990	2990	3
252	20250407	151800	289841847	2945	2950	2990	2945	3722
253	20250407	151700	278880352	3010	3020	3020	2950	3611
254	20250407	151600	268173537	3020	3020	3020	3020	49
255	20250407	151500	268025557	3025	3025	3025	3025	3
256	20250407	151400	268016482	3020	3020	3020	3020	117
257	20250407	151300	267663142	3020	3040	3040	3020	336
258	20250407	151200	266646002	3040	3035	3040	3035	118
259	20250407	151100	266287432	3040	3035	3040	3035	1148
260	20250407	151000	262798047	3015	3015	3015	3015	0
261	20250407	150900	262798047	3015	3015	3015	3015	508
262	20250407	150800	261266427	3015	3015	3015	3015	100
263	20250407	150700	260964927	3015	3010	3015	3005	104
264	20250407	150600	260651802	3005	3005	3005	3005	4
265	20250407	150500	260639782	3005	3040	3040	3005	500
266	20250407	150400	259126832	3035	3050	3050	3035	258
267	20250407	150300	258340702	3050	3042	3050	3035	1463
268	20250407	150200	253892498	3042	3035	3042	3035	121
269	20250407	150100	253524423	3035	3050	3050	3035	490
270	20250407	150000	252034733	3050	3085	3085	3050	1316
271	20250407	145900	248010808	3060	3060	3060	3035	302
272	20250407	145800	247090178	3060	3080	3090	3060	3754
273	20250407	145700	235519713	3080	3025	3080	3025	4966
274	20250407	145600	220373173	3020	2995	3020	2990	2812
275	20250407	145500	211919658	2990	2990	2990	2990	109
276	20250407	145400	211593748	2990	2990	2990	2990	77
277	20250407	145300	211363518	2975	2965	2975	2965	249
278	20250407	145200	210623263	2960	2945	2960	2945	816
279	20250407	145100	208215993	2940	2940	2940	2940	0
280	20250407	145000	208215993	2940	2940	2940	2940	0
281	20250407	144900	208215993	2940	2935	2940	2935	456
282	20250407	144800	206876133	2940	2940	2940	2940	0
283	20250407	144700	206876133	2940	2940	2940	2940	0
284	20250407	144600	206876133	2940	2940	2940	2940	0
285	20250407	144500	206876133	2940	2940	2940	2940	0
286	20250407	144400	206876133	2940	2940	2940	2940	0
287	20250407	144300	206876133	2940	2940	2940	2940	0
288	20250407	144200	206876133	2940	2940	2940	2940	0
289	20250407	144100	206876133	2940	2940	2940	2940	0
290	20250407	144000	206876133	2940	2940	2940	2940	0
291	20250407	143900	206876133	2940	2945	2945	2940	276
292	20250407	143800	206063513	2925	2925	2925	2925	0
293	20250407	143700	206063513	2925	2925	2925	2925	0
294	20250407	143600	206063513	2925	2950	2950	2925	1444
295	20250407	143500	201828918	2960	2960	2960	2960	0
296	20250407	143400	201828918	2960	2960	2960	2960	0
297	20250407	143300	201828918	2960	2960	2960	2960	2
298	20250407	143200	201822998	2940	2940	2940	2940	0
299	20250407	143100	201822998	2940	2940	2940	2940	0
300	20250407	143000	201822998	2940	2940	2940	2940	0
301	20250407	142900	201822998	2940	2940	2940	2940	0
302	20250407	142800	201822998	2940	2940	2940	2940	0
303	20250407	142700	201822998	2940	2940	2940	2940	0
304	20250407	142600	201822998	2940	2940	2940	2940	0
305	20250407	142500	201822998	2940	2940	2940	2940	0
306	20250407	142400	201822998	2940	2940	2940	2940	0
307	20250407	142300	201822998	2940	2940	2940	2940	146
308	20250407	142200	201393758	2955	2955	2955	2955	1
309	20250407	142100	201390803	2950	2950	2950	2950	0
310	20250407	142000	201390803	2950	2950	2950	2950	0
311	20250407	141900	201390803	2950	2940	2950	2940	16
312	20250407	141800	201343663	2925	2925	2925	2925	0
313	20250407	141700	201343663	2925	2955	2955	2925	5460
314	20250407	141600	185235528	2955	2960	2970	2955	1077
315	20250407	141500	182052363	2965	2965	2965	2965	0
316	20250407	141400	182052363	2965	2965	2965	2965	0
317	20250407	141300	182052363	2965	2965	2965	2965	0
318	20250407	141200	182052363	2965	2965	2965	2965	0
319	20250407	141100	182052363	2965	2965	2965	2965	94
320	20250407	141000	181773653	2955	2955	2955	2955	1
321	20250407	140900	181770698	2965	2965	2965	2965	0
322	20250407	140800	181770698	2965	2965	2965	2965	0
323	20250407	140700	181770698	2965	2965	2965	2965	0
324	20250407	140600	181770698	2965	2965	2965	2965	0
325	20250407	140500	181770698	2965	2965	2965	2965	0
326	20250407	140400	181770698	2965	2955	2965	2955	806
327	20250407	140300	179388858	2955	2955	2955	2955	0
328	20250407	140200	179388858	2955	2955	2955	2955	0
329	20250407	140100	179388858	2955	2955	2955	2955	1
330	20250407	140000	179385903	2955	2955	2955	2955	0
331	20250407	135900	179385903	2955	2955	2955	2955	0
332	20250407	135800	179385903	2955	2955	2955	2955	22
333	20250407	135700	179320893	2955	2955	2955	2955	222
334	20250407	135600	178664883	2950	2950	2950	2950	0
335	20250407	135500	178664883	2950	2950	2950	2950	0
336	20250407	135400	178664883	2950	2950	2950	2950	6
337	20250407	135300	178647183	2955	2955	2955	2955	0
338	20250407	135200	178647183	2955	2955	2955	2955	0
339	20250407	135100	178647183	2955	2955	2955	2955	0
340	20250407	135000	178647183	2955	2955	2955	2955	0
341	20250407	134900	178647183	2955	2955	2955	2955	0
342	20250407	134800	178647183	2955	2955	2955	2955	0
343	20250407	134700	178647183	2955	2955	2955	2955	60
344	20250407	134600	178469883	2975	2975	2975	2975	0
345	20250407	134500	178469883	2975	2945	2975	2945	12
346	20250407	134400	178434483	2920	2950	2950	2920	8947
347	20250407	134300	152222923	2950	2950	2950	2950	0
348	20250407	134200	152222923	2950	2950	2950	2950	0
349	20250407	134100	152222923	2950	2980	2980	2950	1308
350	20250407	134000	148351758	2965	2965	2965	2965	0
351	20250407	133900	148351758	2965	2965	2965	2965	0
352	20250407	133800	148351758	2965	2965	2965	2965	59
353	20250407	133700	148176823	2980	2980	2980	2980	0
354	20250407	133600	148176823	2980	2980	2980	2980	0
355	20250407	133500	148176823	2980	2980	2980	2980	0
356	20250407	133400	148176823	2980	2980	2980	2980	0
357	20250407	133300	148176823	2980	2980	2980	2980	0
358	20250407	133200	148176823	2980	2980	2980	2980	0
359	20250407	133100	148176823	2980	2980	2980	2980	0
360	20250407	133000	148176823	2980	2980	2980	2980	201
361	20250407	132900	147577843	2980	2980	2980	2980	0
362	20250407	132800	147577843	2980	2980	2980	2980	0
363	20250407	132700	147577843	2980	2975	2980	2965	464
364	20250407	132600	146201393	2980	2980	2980	2980	12
365	20250407	132500	146165633	2980	2980	2980	2980	0
366	20250407	132400	146165633	2980	2980	2980	2980	0
367	20250407	132300	146165633	2980	2980	2980	2980	100
368	20250407	132200	145867633	2980	2980	2980	2980	0
369	20250407	132100	145867633	2980	2980	2980	2980	5
370	20250407	132000	145852733	2980	2980	2980	2980	19
371	20250407	131900	145796113	2980	2980	2980	2977	101
372	20250407	131800	145495193	2980	2980	2980	2980	0
373	20250407	131700	145495193	2980	2980	2980	2980	13
374	20250407	131600	145456453	3000	3000	3000	3000	13
375	20250407	131500	145417453	3000	3000	3000	3000	3
376	20250407	131400	145408453	3000	3000	3000	3000	0
377	20250407	131300	145408453	3000	3000	3000	3000	0
378	20250407	131200	145408453	3000	3000	3000	3000	53
379	20250407	131100	145249453	3000	3000	3000	3000	0
380	20250407	131000	145249453	3000	3000	3000	3000	21
381	20250407	130900	145186453	3005	3010	3010	3005	200
382	20250407	130800	144585448	3005	3005	3005	3005	1
383	20250407	130700	144582443	3010	3010	3010	3010	0
384	20250407	130600	144582443	3010	3010	3010	3010	403
385	20250407	130500	143369413	3015	3015	3035	3015	1513
386	20250407	130400	138807698	3015	3035	3035	3015	501
387	20250407	130300	137297113	3020	3020	3020	3020	2000
388	20250407	130200	131257113	3025	3045	3045	3025	189
389	20250407	130100	130684973	3045	3035	3045	3025	1007
390	20250407	130000	127637548	3045	3035	3050	3030	2271
391	20250407	125900	120734208	3035	3000	3035	3000	2847
392	20250407	125800	112137078	3000	2985	3000	2985	785
393	20250407	125700	109784508	2980	2980	2980	2980	0
394	20250407	125600	109784508	2980	2980	2980	2980	0
395	20250407	125500	109784508	2980	2980	2980	2980	0
396	20250407	125400	109784508	2980	2980	2980	2980	0
397	20250407	125300	109784508	2980	2980	2980	2980	0
398	20250407	125200	109784508	2980	2980	2980	2980	329
399	20250407	125100	108804088	2980	2980	2980	2980	0
400	20250407	125000	108804088	2980	2980	2980	2980	0
401	20250407	124900	108804088	2980	2980	2980	2980	0
402	20250407	124800	108804088	2980	2980	2980	2980	0
403	20250407	124700	108804088	2980	2980	2980	2980	0
404	20250407	124600	108804088	2980	2980	2980	2980	0
405	20250407	124500	108804088	2980	2980	2980	2980	25
406	20250407	124400	108729588	2980	2980	2980	2980	0
407	20250407	124300	108729588	2980	2980	2980	2980	0
408	20250407	124200	108729588	2980	2980	2980	2980	0
409	20250407	124100	108729588	2980	2980	2980	2980	0
410	20250407	124000	108729588	2980	2980	2980	2980	0
411	20250407	123900	108729588	2980	2980	2980	2980	0
412	20250407	123800	108729588	2980	2980	2980	2980	10
413	20250407	123700	108699788	2980	2980	2980	2980	0
414	20250407	123600	108699788	2980	2980	2980	2980	0
415	20250407	123500	108699788	2980	2980	2980	2980	0
416	20250407	123400	108699788	2980	2980	2980	2980	0
417	20250407	123300	108699788	2980	2975	2980	2975	80
418	20250407	123200	108461543	2975	2970	2975	2970	101
419	20250407	123100	108161193	2970	2965	2970	2965	100
420	20250407	123000	107864528	2965	2965	2965	2965	1
421	20250407	122900	107861563	2970	2970	2970	2970	0
422	20250407	122800	107861563	2970	2970	2970	2970	0
423	20250407	122700	107861563	2970	2970	2970	2970	0
424	20250407	122600	107861563	2970	2970	2970	2970	0
425	20250407	122500	107861563	2970	2970	2970	2970	3
426	20250407	122400	107852653	2970	2970	2970	2970	0
427	20250407	122300	107852653	2970	2970	2970	2970	2
428	20250407	122200	107846713	2960	2960	2960	2960	53
429	20250407	122100	107689833	2970	2960	2970	2960	67
430	20250407	122000	107491503	2960	2960	2960	2960	0
431	20250407	121900	107491503	2960	2960	2960	2960	0
432	20250407	121800	107491503	2960	2960	2960	2960	0
433	20250407	121700	107491503	2960	2960	2960	2960	69
434	20250407	121600	107287263	2940	2950	2950	2940	2000
435	20250407	121500	101407243	2960	2960	2960	2960	0
436	20250407	121400	101407243	2960	2960	2960	2960	0
437	20250407	121300	101407243	2960	2960	2960	2960	0
438	20250407	121200	101407243	2960	2960	2960	2960	0
439	20250407	121100	101407243	2960	2960	2960	2960	0
440	20250407	121000	101407243	2960	2960	2960	2960	0
441	20250407	120900	101407243	2960	2960	2960	2960	0
442	20250407	120800	101407243	2960	2960	2960	2960	0
443	20250407	120700	101407243	2960	2960	2960	2960	0
444	20250407	120600	101407243	2960	2960	2960	2960	0
445	20250407	120500	101407243	2960	2960	2960	2960	0
446	20250407	120400	101407243	2960	2960	2960	2960	0
447	20250407	120300	101407243	2960	2960	2960	2960	0
448	20250407	120200	101407243	2960	2960	2960	2960	2
449	20250407	120100	101401323	2925	2925	2925	2925	0
450	20250407	120000	101401323	2925	2955	2955	2925	1140
451	20250407	115900	98055108	2955	2955	2955	2955	2
452	20250407	115800	98049198	2985	2985	2985	2985	0
453	20250407	115700	98049198	2985	2985	2985	2985	0
454	20250407	115600	98049198	2985	2985	2985	2985	0
455	20250407	115500	98049198	2985	2985	2985	2985	0
456	20250407	115400	98049198	2985	2985	2985	2985	0
457	20250407	115300	98049198	2985	2985	2985	2985	0
458	20250407	115200	98049198	2985	2985	2985	2985	0
459	20250407	115100	98049198	2985	2985	2985	2985	0
460	20250407	115000	98049198	2985	2985	2985	2985	0
461	20250407	114900	98049198	2985	2985	2985	2985	0
462	20250407	114800	98049198	2985	2985	2985	2985	0
463	20250407	114700	98049198	2985	2985	2985	2985	0
464	20250407	114600	98049198	2985	2985	2985	2985	0
465	20250407	114500	98049198	2985	2985	2985	2985	0
466	20250407	114400	98049198	2985	2985	2985	2985	0
467	20250407	114300	98049198	2985	2940	2985	2940	7
468	20250407	114200	98028528	2925	2970	2970	2925	939
469	20250407	114100	95254778	2985	2985	2985	2985	0
470	20250407	114000	95254778	2985	2985	2985	2985	20
471	20250407	113900	95195078	2985	2985	2985	2985	1
472	20250407	113800	95192093	2970	2975	2975	2970	105
473	20250407	113700	94880133	2985	2985	2985	2985	0
474	20250407	113600	94880133	2985	2985	2985	2985	20
475	20250407	113500	94820433	2985	2985	2985	2985	54
476	20250407	113400	94659243	2985	2985	2985	2985	0
477	20250407	113300	94659243	2985	2985	2985	2985	2
478	20250407	113200	94653273	2985	2985	2985	2985	0
479	20250407	113100	94653273	2985	2985	2985	2985	0
480	20250407	113000	94653273	2985	2985	2985	2985	22
481	20250407	112900	94587603	2990	2990	2990	2990	0
482	20250407	112800	94587603	2990	2990	2990	2970	482
483	20250407	112700	93156003	2990	2985	2990	2970	81
484	20250407	112600	92914528	2985	2985	2985	2985	380
485	20250407	112500	91780228	2985	2985	2985	2985	0
486	20250407	112400	91780228	2985	2985	2985	2985	56
487	20250407	112300	91613068	2985	2985	2985	2985	1
488	20250407	112200	91610083	2990	2990	2990	2990	0
489	20250407	112100	91610083	2990	2990	2990	2990	1
490	20250407	112000	91607093	2985	2985	2985	2985	200
491	20250407	111900	91010093	2990	2990	2990	2990	0
492	20250407	111800	91010093	2990	2990	2990	2990	0
493	20250407	111700	91010093	2990	2990	2990	2990	0
494	20250407	111600	91010093	2990	2990	2990	2990	0
495	20250407	111500	91010093	2990	2990	2990	2990	0
496	20250407	111400	91010093	2990	3000	3000	2990	34
497	20250407	111300	90908423	3000	3000	3000	3000	42
498	20250407	111200	90782423	3000	3000	3000	3000	0
499	20250407	111100	90782423	3000	3000	3000	3000	0
500	20250407	111000	90782423	3000	3000	3000	3000	0
501	20250407	110900	90782423	3000	3000	3000	3000	0
502	20250407	110800	90782423	3000	3000	3000	3000	0
503	20250407	110700	90782423	3000	3010	3010	3000	1005
504	20250407	110600	87767373	3010	3010	3010	3010	0
505	20250407	110500	87767373	3010	3010	3010	3010	0
506	20250407	110400	87767373	3010	2980	3010	2980	2000
507	20250407	110300	81761548	2980	2980	2980	2980	400
508	20250407	110200	80569548	2980	2980	2980	2980	100
509	20250407	110100	80271548	2975	2975	2975	2975	0
510	20250407	110000	80271548	2975	2975	2975	2975	1
511	20250407	105900	80268573	2980	2980	2980	2980	0
512	20250407	105800	80268573	2980	2980	2980	2980	0
513	20250407	105700	80268573	2980	2980	2980	2980	0
514	20250407	105600	80268573	2980	2980	2980	2980	0
515	20250407	105500	80268573	2980	2980	2980	2980	0
516	20250407	105400	80268573	2980	2980	2980	2980	1
517	20250407	105300	80265593	2970	2970	2970	2970	132
518	20250407	105200	79873553	2970	2970	2970	2970	13
519	20250407	105100	79834943	2970	2970	2970	2970	148
520	20250407	105000	79395383	2980	2980	2980	2980	0
521	20250407	104900	79395383	2980	2980	2980	2980	100
522	20250407	104800	79097383	2980	2980	2980	2980	0
523	20250407	104700	79097383	2980	2980	2980	2980	0
524	20250407	104600	79097383	2980	2980	2980	2980	691
525	20250407	104500	77038203	3000	3000	3000	3000	0
526	20250407	104400	77038203	3000	3000	3000	3000	0
527	20250407	104300	77038203	3000	3000	3000	3000	0
528	20250407	104200	77038203	3000	3000	3000	3000	0
529	20250407	104100	77038203	3000	3000	3000	3000	979
530	20250407	104000	74101203	3000	3005	3005	3000	63
531	20250407	103900	73911893	3010	3010	3010	3010	0
532	20250407	103800	73911893	3010	3010	3010	3010	0
533	20250407	103700	73911893	3010	3010	3010	3010	49
534	20250407	103600	73764403	3015	3015	3015	3015	73
535	20250407	103500	73544308	3010	2980	3010	2980	1551
536	20250407	103400	68899593	2980	2980	2980	2980	0
537	20250407	103300	68899593	2980	2975	2980	2975	167
538	20250407	103200	68401953	2975	2975	2975	2975	0
539	20250407	103100	68401953	2975	2970	2975	2970	246
540	20250407	103000	67671328	2970	2957	2970	2957	515
541	20250407	102900	66146560	2950	2950	2950	2950	100
542	20250407	102800	65851560	2952	2952	2952	2952	120
543	20250407	102700	65497320	2955	2955	2955	2955	0
544	20250407	102600	65497320	2955	2955	2955	2955	0
545	20250407	102500	65497320	2955	2950	2955	2945	41
546	20250407	102400	65376380	2960	2960	2960	2960	0
547	20250407	102300	65376380	2960	2962	2962	2960	162
548	20250407	102200	64896670	2965	2970	2970	2965	442
549	20250407	102100	63584890	2975	2975	2975	2975	5
550	20250407	102000	63570015	2980	2980	2980	2980	0
551	20250407	101900	63570015	2980	2980	2980	2980	51
552	20250407	101800	63418035	2980	2990	2990	2980	954
553	20250407	101700	60568971	3002	3002	3025	3002	1558
554	20250407	101600	55884438	3002	3000	3002	3000	273
555	20250407	101500	55065432	2985	3002	3002	2985	2
556	20250407	101400	55059445	2980	2985	3010	2980	1020
557	20250407	101300	52004045	2985	2985	2985	2985	1
558	20250407	101200	52001060	2985	2985	2985	2985	15
559	20250407	101100	51956285	2980	2975	2980	2975	240
560	20250407	101000	51241090	2980	2980	2980	2980	219
561	20250407	100900	50588470	2980	2965	2980	2965	1101
562	20250407	100800	47315805	2965	2940	2965	2937	835
563	20250407	100700	44858545	2950	2965	2965	2950	436
564	20250407	100600	43567915	2970	2985	2985	2970	8
565	20250407	100500	43544140	2970	2970	2970	2970	0
566	20250407	100400	43544140	2970	2970	2970	2970	1498
567	20250407	100300	39095080	2970	2960	2970	2960	52
568	20250407	100200	38941140	2980	2980	2980	2980	0
569	20250407	100100	38941140	2980	2980	2980	2980	381
570	20250407	100000	37805760	2980	2960	2980	2960	71
571	20250407	095900	37595145	2960	2960	2960	2960	50
572	20250407	095800	37447145	2960	2960	2960	2960	171
573	20250407	095700	36940985	2965	2970	2970	2965	11
574	20250407	095600	36908365	2965	2980	2980	2965	319
575	20250407	095500	35962245	2980	2980	2980	2980	0
576	20250407	095400	35962245	2980	2980	2980	2980	1
577	20250407	095300	35959265	2935	2985	2985	2935	275
578	20250407	095200	35150300	2980	2980	2980	2980	1007
579	20250407	095100	32149440	2980	2985	2985	2970	151
580	20250407	095000	31698875	2990	2920	2990	2920	719
581	20250407	094900	29575095	2935	2935	2935	2935	2
582	20250407	094800	29569225	2935	2935	2935	2935	18
583	20250407	094700	29516395	2935	2935	2935	2935	201
584	20250407	094600	28926460	2935	2935	2935	2935	0
585	20250407	094500	28926460	2935	2935	2935	2935	175
586	20250407	094400	28412835	2905	2905	2905	2905	0
587	20250407	094300	28412835	2905	2905	2905	2905	0
588	20250407	094200	28412835	2905	2905	2905	2905	200
589	20250407	094100	27831835	2905	2905	2905	2905	120
590	20250407	094000	27483235	2935	2935	2935	2935	0
591	20250407	093900	27483235	2935	2935	2935	2935	1
592	20250407	093800	27480300	2900	2900	2900	2900	0
593	20250407	093700	27480300	2900	2900	2900	2900	0
594	20250407	093600	27480300	2900	2900	2900	2900	0
595	20250407	093500	27480300	2900	2900	2900	2900	0
596	20250407	093400	27480300	2900	2910	2910	2900	500
597	20250407	093300	26030235	2915	2920	2920	2915	13
598	20250407	093200	25992280	2920	2920	2920	2920	130
599	20250407	093100	25612680	2950	2950	2950	2950	0
600	20250407	093000	25612680	2950	2950	2950	2950	13
601	20250407	092900	25574330	2950	2950	2950	2950	589
602	20250407	092800	23836780	2950	2945	2950	2945	407
603	20250407	092700	22638130	2940	2935	2940	2935	556
604	20250407	092600	21005455	2935	2925	2935	2925	175
605	20250407	092500	20493330	2925	2920	2925	2920	111
606	20250407	092400	20169155	2920	2920	2920	2920	0
607	20250407	092300	20169155	2920	2920	2920	2920	400
608	20250407	092200	19001155	2920	2915	2920	2915	221
609	20250407	092100	18355935	2915	2915	2915	2915	239
610	20250407	092000	17659250	2915	2915	2915	2915	814
611	20250407	091900	15286440	2915	2915	2915	2915	0
612	20250407	091800	15286440	2915	2880	2915	2880	124
613	20250407	091700	14925330	2915	2915	2915	2915	6
614	20250407	091600	14907840	2910	2910	2910	2910	1
615	20250407	091500	14904930	2870	2875	2875	2870	100
616	20250407	091400	14617925	2870	2870	2870	2870	0
617	20250407	091300	14617925	2870	2870	2870	2870	0
618	20250407	091200	14617925	2870	2870	2870	2870	1
619	20250407	091100	14615055	2885	2885	2885	2885	0
620	20250407	091000	14615055	2885	2885	2885	2885	0
621	20250407	090900	14615055	2885	2885	2885	2885	57
622	20250407	090800	14450610	2885	2885	2885	2885	500
623	20250407	090700	13008110	2875	2885	2885	2875	873
624	20250407	090600	10489545	2885	2885	2885	2885	397
625	20250407	090500	9344200	2885	2885	2885	2885	210
626	20250407	090400	8738350	2900	2900	2900	2900	81
627	20250407	090300	8503450	2900	2900	2900	2900	364
628	20250407	090200	7447850	2900	2900	2900	2900	636
629	20250407	090100	5603450	2920	2920	2920	2920	177
630	20250407	090000	5086610	2920	2885	2920	2885	1763