KissMeData/096760/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	194800	175043611	2920	2920	2920	2920	744
3	20250407	194700	175043611	2920	2920	2920	2920	0
4	20250407	194600	175043611	2920	2920	2920	2920	0
5	20250407	194500	175043611	2920	2920	2920	2920	0
6	20250407	194400	175043611	2920	2920	2920	2920	0
7	20250407	194300	175043611	2920	2920	2920	2920	0
8	20250407	194200	175043611	2920	2920	2920	2920	0
9	20250407	194100	175043611	2920	2920	2920	2920	0
10	20250407	194000	175043611	2920	2920	2920	2920	0
11	20250407	193900	175043611	2920	2920	2920	2920	0
12	20250407	193800	175043611	2920	2920	2920	2920	0
13	20250407	193700	175043611	2920	2920	2920	2920	0
14	20250407	193600	175043611	2920	2920	2920	2920	0
15	20250407	193500	175043611	2920	2920	2920	2920	0
16	20250407	193400	175043611	2920	2920	2920	2920	0
17	20250407	193300	175043611	2920	2920	2920	2920	0
18	20250407	193200	175043611	2920	2920	2920	2920	0
19	20250407	193100	175043611	2920	2920	2920	2920	0
20	20250407	193000	175043611	2920	2920	2920	2920	0
21	20250407	192900	175043611	2920	2920	2920	2920	0
22	20250407	192800	175043611	2920	2920	2920	2920	0
23	20250407	192700	175043611	2920	2920	2920	2920	0
24	20250407	192600	175043611	2920	2920	2920	2920	0
25	20250407	192500	175043611	2920	2920	2920	2920	0
26	20250407	192400	175043611	2920	2920	2920	2920	0
27	20250407	192300	175043611	2920	2920	2920	2920	0
28	20250407	192200	175043611	2920	2920	2920	2920	0
29	20250407	192100	175043611	2920	2920	2920	2920	0
30	20250407	192000	175043611	2920	2920	2920	2920	0
31	20250407	191900	175043611	2920	2920	2920	2920	0
32	20250407	191800	175043611	2920	2920	2920	2920	744
33	20250407	191700	175043611	2920	2920	2920	2920	0
34	20250407	191600	175043611	2920	2920	2920	2920	0
35	20250407	191500	175043611	2920	2920	2920	2920	0
36	20250407	191400	175043611	2920	2920	2920	2920	0
37	20250407	191300	175043611	2920	2920	2920	2920	0
38	20250407	191200	175043611	2920	2920	2920	2920	0
39	20250407	191100	175043611	2920	2920	2920	2920	0
40	20250407	191000	175043611	2920	2920	2920	2920	0
41	20250407	190900	175043611	2920	2920	2920	2920	0
42	20250407	190800	175043611	2920	2920	2920	2920	0
43	20250407	190700	175043611	2920	2920	2920	2920	0
44	20250407	190600	175043611	2920	2920	2920	2920	0
45	20250407	190500	175043611	2920	2920	2920	2920	0
46	20250407	190400	175043611	2920	2920	2920	2920	0
47	20250407	190300	175043611	2920	2920	2920	2920	0
48	20250407	190200	175043611	2920	2920	2920	2920	0
49	20250407	190100	175043611	2920	2920	2920	2920	0
50	20250407	190000	175043611	2920	2920	2920	2920	0
51	20250407	185900	175043611	2920	2920	2920	2920	0
52	20250407	185800	175043611	2920	2920	2920	2920	0
53	20250407	185700	175043611	2920	2920	2920	2920	0
54	20250407	185600	175043611	2920	2920	2920	2920	0
55	20250407	185500	175043611	2920	2920	2920	2920	0
56	20250407	185400	175043611	2920	2920	2920	2920	0
57	20250407	185300	175043611	2920	2920	2920	2920	0
58	20250407	185200	175043611	2920	2920	2920	2920	0
59	20250407	185100	175043611	2920	2920	2920	2920	0
60	20250407	185000	175043611	2920	2920	2920	2920	0
61	20250407	184900	175043611	2920	2920	2920	2920	0
62	20250407	184800	175043611	2920	2920	2920	2920	744
63	20250407	184700	175043611	2920	2920	2920	2920	0
64	20250407	184600	175043611	2920	2920	2920	2920	0
65	20250407	184500	175043611	2920	2920	2920	2920	0
66	20250407	184400	175043611	2920	2920	2920	2920	0
67	20250407	184300	175043611	2920	2920	2920	2920	0
68	20250407	184200	175043611	2920	2920	2920	2920	0
69	20250407	184100	175043611	2920	2920	2920	2920	0
70	20250407	184000	175043611	2920	2920	2920	2920	0
71	20250407	183900	175043611	2920	2920	2920	2920	0
72	20250407	183800	175043611	2920	2920	2920	2920	0
73	20250407	183700	175043611	2920	2920	2920	2920	0
74	20250407	183600	175043611	2920	2920	2920	2920	0
75	20250407	183500	175043611	2920	2920	2920	2920	0
76	20250407	183400	175043611	2920	2920	2920	2920	0
77	20250407	183300	175043611	2920	2920	2920	2920	0
78	20250407	183200	175043611	2920	2920	2920	2920	0
79	20250407	183100	175043611	2920	2920	2920	2920	0
80	20250407	183000	175043611	2920	2920	2920	2920	0
81	20250407	182900	175043611	2920	2920	2920	2920	0
82	20250407	182800	175043611	2920	2920	2920	2920	0
83	20250407	182700	175043611	2920	2920	2920	2920	0
84	20250407	182600	175043611	2920	2920	2920	2920	0
85	20250407	182500	175043611	2920	2920	2920	2920	0
86	20250407	182400	175043611	2920	2920	2920	2920	0
87	20250407	182300	175043611	2920	2920	2920	2920	0
88	20250407	182200	175043611	2920	2920	2920	2920	0
89	20250407	182100	175043611	2920	2920	2920	2920	0
90	20250407	182000	175043611	2920	2920	2920	2920	0
91	20250407	181900	175043611	2920	2920	2920	2920	0
92	20250407	181800	175043611	2920	2920	2920	2920	744
93	20250407	181700	175043611	2920	2920	2920	2920	0
94	20250407	181600	175043611	2920	2920	2920	2920	0
95	20250407	181500	175043611	2920	2920	2920	2920	0
96	20250407	181400	175043611	2920	2920	2920	2920	0
97	20250407	181300	175043611	2920	2920	2920	2920	0
98	20250407	181200	175043611	2920	2920	2920	2920	0
99	20250407	181100	175043611	2920	2920	2920	2920	0
100	20250407	181000	175043611	2920	2920	2920	2920	0
101	20250407	180900	175043611	2920	2920	2920	2920	0
102	20250407	180800	175043611	2920	2920	2920	2920	0
103	20250407	180700	175043611	2920	2920	2920	2920	0
104	20250407	180600	175043611	2920	2920	2920	2920	0
105	20250407	180500	175043611	2920	2920	2920	2920	0
106	20250407	180400	175043611	2920	2920	2920	2920	0
107	20250407	180300	175043611	2920	2920	2920	2920	0
108	20250407	180200	175043611	2920	2920	2920	2920	0
109	20250407	180100	175043611	2920	2920	2920	2920	0
110	20250407	180000	175043611	2920	2920	2920	2920	0
111	20250407	175900	175043611	2920	2920	2920	2920	0
112	20250407	175800	175043611	2920	2920	2920	2920	0
113	20250407	175700	175043611	2920	2920	2920	2920	0
114	20250407	175600	175043611	2920	2920	2920	2920	0
115	20250407	175500	175043611	2920	2920	2920	2920	0
116	20250407	175400	175043611	2920	2920	2920	2920	0
117	20250407	175300	175043611	2920	2920	2920	2920	0
118	20250407	175200	175043611	2920	2920	2920	2920	0
119	20250407	175100	175043611	2920	2920	2920	2920	0
120	20250407	175000	175043611	2920	2920	2920	2920	0
121	20250407	174900	175043611	2920	2920	2920	2920	0
122	20250407	174800	175043611	2920	2920	2920	2920	744
123	20250407	174700	175043611	2920	2920	2920	2920	0
124	20250407	174600	175043611	2920	2920	2920	2920	0
125	20250407	174500	175043611	2920	2920	2920	2920	0
126	20250407	174400	175043611	2920	2920	2920	2920	0
127	20250407	174300	175043611	2920	2920	2920	2920	0
128	20250407	174200	175043611	2920	2920	2920	2920	0
129	20250407	174100	175043611	2920	2920	2920	2920	0
130	20250407	174000	175043611	2920	2920	2920	2920	0
131	20250407	173900	175043611	2920	2920	2920	2920	0
132	20250407	173800	175043611	2920	2920	2920	2920	0
133	20250407	173700	175043611	2920	2920	2920	2920	0
134	20250407	173600	175043611	2920	2920	2920	2920	0
135	20250407	173500	175043611	2920	2920	2920	2920	0
136	20250407	173400	175043611	2920	2920	2920	2920	0
137	20250407	173300	175043611	2920	2920	2920	2920	0
138	20250407	173200	175043611	2920	2920	2920	2920	0
139	20250407	173100	175043611	2920	2920	2920	2920	0
140	20250407	173000	175043611	2920	2920	2920	2920	0
141	20250407	172900	175043611	2920	2920	2920	2920	0
142	20250407	172800	175043611	2920	2920	2920	2920	0
143	20250407	172700	175043611	2920	2920	2920	2920	0
144	20250407	172600	175043611	2920	2920	2920	2920	0
145	20250407	172500	175043611	2920	2920	2920	2920	0
146	20250407	172400	175043611	2920	2920	2920	2920	0
147	20250407	172300	175043611	2920	2920	2920	2920	0
148	20250407	172200	175043611	2920	2920	2920	2920	0
149	20250407	172100	175043611	2920	2920	2920	2920	0
150	20250407	172000	175043611	2920	2920	2920	2920	0
151	20250407	171900	175043611	2920	2920	2920	2920	0
152	20250407	171800	175043611	2920	2920	2920	2920	744
153	20250407	171700	175043611	2920	2920	2920	2920	0
154	20250407	171600	175043611	2920	2920	2920	2920	0
155	20250407	171500	175043611	2920	2920	2920	2920	0
156	20250407	171400	175043611	2920	2920	2920	2920	0
157	20250407	171300	175043611	2920	2920	2920	2920	0
158	20250407	171200	175043611	2920	2920	2920	2920	0
159	20250407	171100	175043611	2920	2920	2920	2920	0
160	20250407	171000	175043611	2920	2920	2920	2920	0
161	20250407	170900	175043611	2920	2920	2920	2920	0
162	20250407	170800	175043611	2920	2920	2920	2920	0
163	20250407	170700	175043611	2920	2920	2920	2920	0
164	20250407	170600	175043611	2920	2920	2920	2920	0
165	20250407	170500	175043611	2920	2920	2920	2920	0
166	20250407	170400	175043611	2920	2920	2920	2920	0
167	20250407	170300	175043611	2920	2920	2920	2920	0
168	20250407	170200	175043611	2920	2920	2920	2920	0
169	20250407	170100	175043611	2920	2920	2920	2920	0
170	20250407	170000	175043611	2920	2920	2920	2920	0
171	20250407	165900	175043611	2920	2920	2920	2920	0
172	20250407	165800	175043611	2920	2920	2920	2920	0
173	20250407	165700	175043611	2920	2920	2920	2920	0
174	20250407	165600	175043611	2920	2920	2920	2920	0
175	20250407	165500	175043611	2920	2920	2920	2920	0
176	20250407	165400	175043611	2920	2920	2920	2920	0
177	20250407	165300	175043611	2920	2920	2920	2920	0
178	20250407	165200	175043611	2920	2920	2920	2920	0
179	20250407	165100	175043611	2920	2920	2920	2920	0
180	20250407	165000	175043611	2920	2920	2920	2920	0
181	20250407	164900	175043611	2920	2920	2920	2920	0
182	20250407	164800	175043611	2920	2920	2920	2920	744
183	20250407	164700	175043611	2920	2920	2920	2920	0
184	20250407	164600	175043611	2920	2920	2920	2920	0
185	20250407	164500	175043611	2920	2920	2920	2920	0
186	20250407	164400	175043611	2920	2920	2920	2920	0
187	20250407	164300	175043611	2920	2920	2920	2920	0
188	20250407	164200	175043611	2920	2920	2920	2920	0
189	20250407	164100	175043611	2920	2920	2920	2920	0
190	20250407	164000	175043611	2920	2920	2920	2920	0
191	20250407	163900	175043611	2920	2920	2920	2920	0
192	20250407	163800	175043611	2920	2920	2920	2920	0
193	20250407	163700	175043611	2920	2920	2920	2920	0
194	20250407	163600	175043611	2920	2920	2920	2920	0
195	20250407	163500	175043611	2920	2920	2920	2920	0
196	20250407	163400	175043611	2920	2920	2920	2920	0
197	20250407	163300	175043611	2920	2920	2920	2920	0
198	20250407	163200	175043611	2920	2920	2920	2920	0
199	20250407	163100	175043611	2920	2920	2920	2920	0
200	20250407	163000	175043611	2920	2920	2920	2920	0
201	20250407	162900	175043611	2920	2920	2920	2920	0
202	20250407	162800	175043611	2920	2920	2920	2920	0
203	20250407	162700	175043611	2920	2920	2920	2920	0
204	20250407	162600	175043611	2920	2920	2920	2920	0
205	20250407	162500	175043611	2920	2920	2920	2920	0
206	20250407	162400	175043611	2920	2920	2920	2920	0
207	20250407	162300	175043611	2920	2920	2920	2920	0
208	20250407	162200	175043611	2920	2920	2920	2920	0
209	20250407	162100	175043611	2920	2920	2920	2920	0
210	20250407	162000	175043611	2920	2920	2920	2920	0
211	20250407	161900	175043611	2920	2920	2920	2920	0
212	20250407	161800	175043611	2920	2920	2920	2920	744
213	20250407	161700	175043611	2920	2920	2920	2920	0
214	20250407	161600	175043611	2920	2920	2920	2920	0
215	20250407	161500	175043611	2920	2920	2920	2920	0
216	20250407	161400	175043611	2920	2920	2920	2920	0
217	20250407	161300	175043611	2920	2920	2920	2920	0
218	20250407	161200	175043611	2920	2920	2920	2920	0
219	20250407	161100	175043611	2920	2920	2920	2920	0
220	20250407	161000	175043611	2920	2920	2920	2920	0
221	20250407	160900	175043611	2920	2920	2920	2920	0
222	20250407	160800	175043611	2920	2920	2920	2920	0
223	20250407	160700	175043611	2920	2920	2920	2920	0
224	20250407	160600	175043611	2920	2920	2920	2920	0
225	20250407	160500	175043611	2920	2920	2920	2920	0
226	20250407	160400	175043611	2920	2920	2920	2920	0
227	20250407	160300	175043611	2920	2920	2920	2920	0
228	20250407	160200	175043611	2920	2920	2920	2920	0
229	20250407	160100	175043611	2920	2920	2920	2920	0
230	20250407	160000	175043611	2920	2920	2920	2920	0
231	20250407	155900	175043611	2920	2920	2920	2920	0
232	20250407	155800	175043611	2920	2920	2920	2920	0
233	20250407	155700	175043611	2920	2920	2920	2920	0
234	20250407	155600	175043611	2920	2920	2920	2920	0
235	20250407	155500	175043611	2920	2920	2920	2920	0
236	20250407	155400	175043611	2920	2920	2920	2920	0
237	20250407	155300	175043611	2920	2920	2920	2920	0
238	20250407	155200	175043611	2920	2920	2920	2920	0
239	20250407	155100	175043611	2920	2920	2920	2920	0
240	20250407	155000	175043611	2920	2920	2920	2920	0
241	20250407	154900	175043611	2920	2920	2920	2920	0
242	20250407	154800	175043611	2920	2920	2920	2920	744
243	20250407	154700	175043611	2920	2920	2920	2920	0
244	20250407	154600	175043611	2920	2920	2920	2920	0
245	20250407	154500	175043611	2920	2920	2920	2920	0
246	20250407	154400	175043611	2920	2920	2920	2920	0
247	20250407	154300	175043611	2920	2920	2920	2920	0
248	20250407	154200	175043611	2920	2920	2920	2920	0
249	20250407	154100	175043611	2920	2920	2920	2920	0
250	20250407	154000	175043611	2920	2920	2920	2920	0
251	20250407	153900	175043611	2920	2920	2920	2920	0
252	20250407	153800	175043611	2920	2920	2920	2920	0
253	20250407	153700	175043611	2920	2920	2920	2920	0
254	20250407	153600	175043611	2920	2920	2920	2920	0
255	20250407	153500	175043611	2920	2920	2920	2920	0
256	20250407	153400	175043611	2920	2920	2920	2920	0
257	20250407	153300	175043611	2920	2920	2920	2920	0
258	20250407	153200	175043611	2920	2920	2920	2920	0
259	20250407	153100	175043611	2920	2920	2920	2920	0
260	20250407	153000	175043611	2920	2920	2920	2920	744
261	20250407	152900	172871131	2920	2920	2920	2920	0
262	20250407	152800	172871131	2920	2920	2920	2920	0
263	20250407	152700	172871131	2920	2920	2920	2920	0
264	20250407	152600	172871131	2920	2920	2920	2920	0
265	20250407	152500	172871131	2920	2920	2920	2920	0
266	20250407	152400	172871131	2920	2920	2920	2920	0
267	20250407	152300	172871131	2920	2920	2920	2920	0
268	20250407	152200	172871131	2920	2920	2920	2920	0
269	20250407	152100	172871131	2920	2920	2920	2920	0
270	20250407	152000	172871131	2920	2920	2920	2920	0
271	20250407	151900	172871131	2920	2925	2925	2920	7
272	20250407	151800	172850676	2925	2925	2925	2925	36
273	20250407	151700	172745376	2920	2925	2925	2920	141
274	20250407	151600	172333651	2925	2925	2925	2925	9
275	20250407	151500	172307326	2925	2925	2925	2925	54
276	20250407	151400	172149376	2925	2925	2925	2925	7
277	20250407	151300	172128901	2925	2925	2925	2925	49
278	20250407	151200	171985576	2920	2920	2920	2920	0
279	20250407	151100	171985576	2920	2920	2920	2920	0
280	20250407	151000	171985576	2920	2920	2920	2920	0
281	20250407	150900	171985576	2920	2920	2920	2920	0
282	20250407	150800	171985576	2920	2920	2920	2920	0
283	20250407	150700	171985576	2920	2920	2920	2920	0
284	20250407	150600	171985576	2920	2920	2920	2920	50
285	20250407	150500	171839576	2920	2920	2920	2920	0
286	20250407	150400	171839576	2920	2920	2920	2920	0
287	20250407	150300	171839576	2920	2920	2920	2920	0
288	20250407	150200	171839576	2920	2920	2920	2920	0
289	20250407	150100	171839576	2920	2920	2920	2920	400
290	20250407	150000	170671576	2925	2925	2925	2925	4
291	20250407	145900	170659876	2920	2920	2920	2920	0
292	20250407	145800	170659876	2920	2920	2920	2920	0
293	20250407	145700	170659876	2920	2920	2920	2920	0
294	20250407	145600	170659876	2920	2920	2920	2920	0
295	20250407	145500	170659876	2920	2920	2920	2920	200
296	20250407	145400	170075876	2920	2920	2920	2920	7
297	20250407	145300	170055436	2925	2925	2925	2925	12
298	20250407	145200	170020336	2925	2925	2925	2925	0
299	20250407	145100	170020336	2925	2925	2925	2925	150
300	20250407	145000	169581586	2925	2925	2925	2925	0
301	20250407	144900	169581586	2925	2925	2925	2925	300
302	20250407	144800	168704086	2930	2930	2930	2930	0
303	20250407	144700	168704086	2930	2930	2930	2930	46
304	20250407	144600	168569306	2930	2930	2930	2930	0
305	20250407	144500	168569306	2930	2930	2930	2930	0
306	20250407	144400	168569306	2930	2930	2930	2930	0
307	20250407	144300	168569306	2930	2930	2930	2930	0
308	20250407	144200	168569306	2930	2930	2930	2930	0
309	20250407	144100	168569306	2930	2930	2930	2930	0
310	20250407	144000	168569306	2930	2930	2930	2930	52
311	20250407	143900	168416946	2930	2930	2930	2930	220
312	20250407	143800	167772346	2930	2930	2930	2930	0
313	20250407	143700	167772346	2930	2930	2930	2930	0
314	20250407	143600	167772346	2930	2930	2930	2930	81
315	20250407	143500	167535016	2930	2930	2930	2930	0
316	20250407	143400	167535016	2930	2930	2930	2930	0
317	20250407	143300	167535016	2930	2930	2930	2930	0
318	20250407	143200	167535016	2930	2930	2930	2930	0
319	20250407	143100	167535016	2930	2930	2930	2930	46
320	20250407	143000	167400236	2930	2930	2930	2930	0
321	20250407	142900	167400236	2930	2930	2930	2930	0
322	20250407	142800	167400236	2930	2930	2930	2930	4
323	20250407	142700	167388516	2930	2930	2930	2930	61
324	20250407	142600	167209786	2930	2930	2930	2930	0
325	20250407	142500	167209786	2930	2930	2930	2930	1
326	20250407	142400	167206856	2930	2930	2930	2930	0
327	20250407	142300	167206856	2930	2930	2930	2930	45
328	20250407	142200	167075006	2920	2920	2920	2920	1
329	20250407	142100	167072086	2930	2930	2930	2930	0
330	20250407	142000	167072086	2930	2930	2930	2930	44
331	20250407	141900	166943166	2930	2930	2930	2930	76
332	20250407	141800	166720486	2930	2930	2930	2930	0
333	20250407	141700	166720486	2930	2930	2930	2930	0
334	20250407	141600	166720486	2930	2930	2930	2930	84
335	20250407	141500	166474366	2925	2925	2925	2925	0
336	20250407	141400	166474366	2925	2925	2925	2925	1
337	20250407	141300	166471441	2930	2930	2930	2925	98
338	20250407	141200	166184306	2920	2920	2920	2920	0
339	20250407	141100	166184306	2920	2920	2920	2920	2709
340	20250407	141000	158274026	2920	2920	2920	2920	0
341	20250407	140900	158274026	2920	2920	2920	2920	280
342	20250407	140800	157456426	2920	2920	2920	2920	0
343	20250407	140700	157456426	2920	2920	2920	2920	1
344	20250407	140600	157453506	2920	2920	2920	2920	0
345	20250407	140500	157453506	2920	2920	2920	2920	0
346	20250407	140400	157453506	2920	2920	2920	2920	1300
347	20250407	140300	153657506	2920	2920	2920	2920	1
348	20250407	140200	153654586	2920	2920	2920	2920	0
349	20250407	140100	153654586	2920	2920	2920	2920	4
350	20250407	140000	153642906	2920	2920	2920	2920	0
351	20250407	135900	153642906	2920	2920	2920	2920	0
352	20250407	135800	153642906	2920	2920	2920	2920	0
353	20250407	135700	153642906	2920	2920	2920	2920	0
354	20250407	135600	153642906	2920	2920	2920	2920	0
355	20250407	135500	153642906	2920	2920	2920	2920	0
356	20250407	135400	153642906	2920	2920	2920	2920	750
357	20250407	135300	151452906	2920	2920	2920	2920	1
358	20250407	135200	151449986	2915	2915	2915	2915	383
359	20250407	135100	150333541	2915	2915	2915	2915	902
360	20250407	135000	147704211	2915	2915	2915	2915	0
361	20250407	134900	147704211	2915	2915	2915	2915	0
362	20250407	134800	147704211	2915	2915	2915	2915	4
363	20250407	134700	147692551	2915	2915	2915	2915	1
364	20250407	134600	147689636	2920	2920	2920	2920	10
365	20250407	134500	147660436	2920	2920	2920	2920	1347
366	20250407	134400	143727196	2920	2920	2920	2920	201
367	20250407	134300	143140276	2925	2925	2925	2925	0
368	20250407	134200	143140276	2925	2925	2925	2925	0
369	20250407	134100	143140276	2925	2925	2925	2925	0
370	20250407	134000	143140276	2925	2925	2925	2925	0
371	20250407	133900	143140276	2925	2925	2925	2925	442
372	20250407	133800	141847426	2925	2925	2925	2925	0
373	20250407	133700	141847426	2925	2925	2925	2925	0
374	20250407	133600	141847426	2925	2925	2925	2925	0
375	20250407	133500	141847426	2925	2925	2925	2925	0
376	20250407	133400	141847426	2925	2925	2925	2925	0
377	20250407	133300	141847426	2925	2925	2925	2925	1
378	20250407	133200	141844501	2930	2930	2930	2930	0
379	20250407	133100	141844501	2930	2930	2930	2930	0
380	20250407	133000	141844501	2930	2930	2930	2930	0
381	20250407	132900	141844501	2930	2930	2930	2930	0
382	20250407	132800	141844501	2930	2930	2930	2930	0
383	20250407	132700	141844501	2930	2930	2930	2930	100
384	20250407	132600	141551501	2925	2925	2925	2925	300
385	20250407	132500	140674001	2930	2930	2930	2930	0
386	20250407	132400	140674001	2930	2930	2930	2930	46
387	20250407	132300	140539221	2930	2930	2930	2930	0
388	20250407	132200	140539221	2930	2930	2930	2930	0
389	20250407	132100	140539221	2930	2930	2930	2930	0
390	20250407	132000	140539221	2930	2930	2930	2930	0
391	20250407	131900	140539221	2930	2930	2930	2930	0
392	20250407	131800	140539221	2930	2930	2930	2930	13
393	20250407	131700	140501131	2930	2930	2930	2930	0
394	20250407	131600	140501131	2930	2930	2930	2930	0
395	20250407	131500	140501131	2930	2930	2930	2930	45
396	20250407	131400	140369281	2925	2925	2925	2925	7
397	20250407	131300	140348806	2930	2930	2930	2930	100
398	20250407	131200	140055806	2930	2930	2930	2930	0
399	20250407	131100	140055806	2930	2930	2930	2930	10
400	20250407	131000	140026506	2930	2930	2930	2930	50
401	20250407	130900	139880006	2930	2930	2930	2930	51
402	20250407	130800	139730576	2930	2930	2930	2930	30
403	20250407	130700	139642676	2930	2930	2930	2930	0
404	20250407	130600	139642676	2930	2930	2930	2930	0
405	20250407	130500	139642676	2930	2930	2930	2930	0
406	20250407	130400	139642676	2930	2930	2930	2930	48
407	20250407	130300	139502036	2930	2925	2930	2925	95
408	20250407	130200	139223691	2925	2925	2925	2925	0
409	20250407	130100	139223691	2925	2925	2925	2925	1
410	20250407	130000	139220766	2930	2930	2930	2930	0
411	20250407	125900	139220766	2930	2930	2930	2930	7
412	20250407	125800	139200256	2925	2925	2925	2925	0
413	20250407	125700	139200256	2925	2925	2925	2925	0
414	20250407	125600	139200256	2925	2925	2925	2925	0
415	20250407	125500	139200256	2925	2925	2925	2925	0
416	20250407	125400	139200256	2925	2925	2925	2925	0
417	20250407	125300	139200256	2925	2925	2925	2925	0
418	20250407	125200	139200256	2925	2930	2930	2925	45
419	20250407	125100	139068411	2925	2925	2925	2925	0
420	20250407	125000	139068411	2925	2925	2925	2925	0
421	20250407	124900	139068411	2925	2925	2925	2925	0
422	20250407	124800	139068411	2925	2925	2925	2925	0
423	20250407	124700	139068411	2925	2925	2925	2925	0
424	20250407	124600	139068411	2925	2925	2925	2925	0
425	20250407	124500	139068411	2925	2925	2925	2925	0
426	20250407	124400	139068411	2925	2925	2925	2925	0
427	20250407	124300	139068411	2925	2925	2925	2925	0
428	20250407	124200	139068411	2925	2925	2925	2925	1
429	20250407	124100	139065486	2930	2930	2930	2930	0
430	20250407	124000	139065486	2930	2930	2930	2930	0
431	20250407	123900	139065486	2930	2930	2930	2930	0
432	20250407	123800	139065486	2930	2930	2930	2930	30
433	20250407	123700	138977586	2927	2927	2927	2927	0
434	20250407	123600	138977586	2927	2927	2927	2927	0
435	20250407	123500	138977586	2927	2927	2927	2927	3
436	20250407	123400	138968805	2930	2930	2930	2930	0
437	20250407	123300	138968805	2930	2930	2930	2930	1
438	20250407	123200	138965875	2920	2920	2920	2920	0
439	20250407	123100	138965875	2920	2920	2920	2920	0
440	20250407	123000	138965875	2920	2920	2920	2920	0
441	20250407	122900	138965875	2920	2920	2920	2920	0
442	20250407	122800	138965875	2920	2920	2920	2920	0
443	20250407	122700	138965875	2920	2920	2920	2920	0
444	20250407	122600	138965875	2920	2930	2930	2920	1501
445	20250407	122500	134582615	2915	2915	2915	2915	0
446	20250407	122400	134582615	2915	2940	2940	2915	12030
447	20250407	122300	99398335	2945	2945	2945	2945	250
448	20250407	122200	98662085	2945	2945	2945	2945	1
449	20250407	122100	98659140	2950	2950	2950	2950	34
450	20250407	122000	98558840	2950	2950	2950	2950	0
451	20250407	121900	98558840	2950	2950	2950	2950	0
452	20250407	121800	98558840	2950	2950	2950	2950	0
453	20250407	121700	98558840	2950	2950	2950	2950	0
454	20250407	121600	98558840	2950	2950	2950	2950	0
455	20250407	121500	98558840	2950	2950	2950	2950	159
456	20250407	121400	98089790	2950	2950	2950	2950	0
457	20250407	121300	98089790	2950	2950	2950	2950	0
458	20250407	121200	98089790	2950	2950	2950	2950	0
459	20250407	121100	98089790	2950	2950	2950	2950	9
460	20250407	121000	98063240	2945	2945	2945	2945	0
461	20250407	120900	98063240	2945	2945	2945	2945	0
462	20250407	120800	98063240	2945	2945	2945	2945	0
463	20250407	120700	98063240	2945	2945	2945	2945	0
464	20250407	120600	98063240	2945	2945	2945	2945	0
465	20250407	120500	98063240	2945	2945	2945	2945	4
466	20250407	120400	98051460	2945	2945	2945	2945	0
467	20250407	120300	98051460	2945	2945	2945	2945	34
468	20250407	120200	97951330	2940	2940	2940	2940	2
469	20250407	120100	97945450	2940	2940	2940	2940	1
470	20250407	120000	97942510	2940	2940	2940	2940	0
471	20250407	115900	97942510	2940	2940	2940	2940	0
472	20250407	115800	97942510	2940	2940	2940	2940	0
473	20250407	115700	97942510	2940	2940	2940	2940	0
474	20250407	115600	97942510	2940	2940	2940	2940	0
475	20250407	115500	97942510	2940	2940	2940	2940	0
476	20250407	115400	97942510	2940	2940	2940	2940	0
477	20250407	115300	97942510	2940	2935	2940	2935	221
478	20250407	115200	97292775	2940	2935	2940	2935	2
479	20250407	115100	97286900	2935	2935	2935	2935	0
480	20250407	115000	97286900	2935	2935	2935	2935	0
481	20250407	114900	97286900	2935	2935	2935	2935	0
482	20250407	114800	97286900	2935	2935	2935	2935	655
483	20250407	114700	95364475	2935	2935	2935	2935	0
484	20250407	114600	95364475	2935	2935	2935	2935	0
485	20250407	114500	95364475	2935	2935	2935	2935	0
486	20250407	114400	95364475	2935	2935	2935	2935	0
487	20250407	114300	95364475	2935	2935	2935	2935	0
488	20250407	114200	95364475	2935	2935	2935	2935	48
489	20250407	114100	95223595	2930	2930	2930	2930	1
490	20250407	114000	95220665	2930	2930	2930	2930	0
491	20250407	113900	95220665	2930	2930	2930	2930	0
492	20250407	113800	95220665	2930	2930	2930	2930	0
493	20250407	113700	95220665	2930	2930	2930	2930	1
494	20250407	113600	95217735	2935	2935	2935	2935	0
495	20250407	113500	95217735	2935	2935	2935	2935	0
496	20250407	113400	95217735	2935	2935	2935	2935	50
497	20250407	113300	95070985	2935	2935	2935	2935	1100
498	20250407	113200	91842485	2930	2930	2930	2930	1
499	20250407	113100	91839555	2930	2930	2930	2930	0
500	20250407	113000	91839555	2930	2930	2930	2930	0
501	20250407	112900	91839555	2930	2930	2930	2930	0
502	20250407	112800	91839555	2930	2930	2930	2930	0
503	20250407	112700	91839555	2930	2930	2930	2930	0
504	20250407	112600	91839555	2930	2930	2930	2930	0
505	20250407	112500	91839555	2930	2930	2930	2930	0
506	20250407	112400	91839555	2930	2930	2930	2930	0
507	20250407	112300	91839555	2930	2930	2930	2930	400
508	20250407	112200	90667555	2925	2925	2925	2925	1
509	20250407	112100	90664630	2925	2925	2925	2925	1
510	20250407	112000	90661705	2930	2930	2930	2930	30
511	20250407	111900	90573805	2930	2930	2930	2930	0
512	20250407	111800	90573805	2930	2930	2930	2930	30
513	20250407	111700	90485905	2930	2930	2930	2930	41
514	20250407	111600	90365775	2930	2930	2930	2930	1
515	20250407	111500	90362845	2930	2930	2930	2930	0
516	20250407	111400	90362845	2930	2930	2930	2930	10
517	20250407	111300	90333545	2930	2930	2930	2930	11369
518	20250407	111200	57022375	2930	2930	2930	2930	1
519	20250407	111100	57019445	2935	2935	2935	2935	1
520	20250407	111000	57016510	2935	2935	2935	2935	0
521	20250407	110900	57016510	2935	2935	2935	2935	52
522	20250407	110800	56863890	2935	2935	2935	2935	33
523	20250407	110700	56767035	2935	2935	2935	2935	0
524	20250407	110600	56767035	2935	2935	2935	2935	7
525	20250407	110500	56746490	2935	2935	2935	2935	0
526	20250407	110400	56746490	2935	2935	2935	2935	100
527	20250407	110300	56452990	2935	2935	2935	2935	55
528	20250407	110200	56291565	2930	2930	2930	2930	0
529	20250407	110100	56291565	2930	2930	2930	2930	1
530	20250407	110000	56288635	2935	2935	2935	2935	0
531	20250407	105900	56288635	2935	2935	2935	2935	0
532	20250407	105800	56288635	2935	2935	2935	2935	27
533	20250407	105700	56209390	2935	2935	2935	2935	0
534	20250407	105600	56209390	2935	2935	2935	2935	0
535	20250407	105500	56209390	2935	2935	2935	2935	0
536	20250407	105400	56209390	2935	2935	2935	2935	53
537	20250407	105300	56053835	2930	2930	2930	2930	2
538	20250407	105200	56047975	2930	2930	2930	2930	1
539	20250407	105100	56045045	2935	2935	2935	2935	10
540	20250407	105000	56015695	2935	2935	2935	2935	601
541	20250407	104900	54251760	2930	2930	2930	2930	120
542	20250407	104800	53900160	2935	2935	2935	2935	80
543	20250407	104700	53665360	2935	2935	2935	2935	0
544	20250407	104600	53665360	2935	2935	2935	2935	53
545	20250407	104500	53509805	2930	2930	2930	2930	1
546	20250407	104400	53506875	2930	2930	2930	2930	0
547	20250407	104300	53506875	2930	2930	2930	2930	1
548	20250407	104200	53503945	2930	2930	2930	2930	0
549	20250407	104100	53503945	2930	2930	2930	2930	1
550	20250407	104000	53501015	2930	2935	2935	2930	320
551	20250407	103900	52562415	2935	2935	2935	2935	671
552	20250407	103800	50593030	2935	2935	2935	2935	33
553	20250407	103700	50496175	2935	2935	2935	2935	1
554	20250407	103600	50493240	2935	2935	2935	2935	0
555	20250407	103500	50493240	2935	2935	2935	2935	0
556	20250407	103400	50493240	2935	2935	2935	2935	0
557	20250407	103300	50493240	2935	2935	2935	2935	0
558	20250407	103200	50493240	2935	2935	2935	2930	13
559	20250407	103100	50455090	2935	2935	2935	2935	0
560	20250407	103000	50455090	2935	2930	2935	2930	4704
561	20250407	102900	36652850	2935	2935	2935	2935	1
562	20250407	102800	36649915	2935	2930	2935	2930	56
563	20250407	102700	36485580	2935	2935	2935	2935	1
564	20250407	102600	36482645	2935	2935	2935	2935	11
565	20250407	102500	36450360	2935	2935	2935	2935	0
566	20250407	102400	36450360	2935	2935	2935	2935	0
567	20250407	102300	36450360	2935	2935	2935	2935	0
568	20250407	102200	36450360	2935	2935	2935	2930	87
569	20250407	102100	36195020	2935	2935	2935	2930	69
570	20250407	102000	35992535	2935	2935	2935	2935	0
571	20250407	101900	35992535	2935	2935	2935	2935	10
572	20250407	101800	35963185	2935	2935	2935	2935	32
573	20250407	101700	35869265	2935	2935	2935	2935	48
574	20250407	101600	35728385	2935	2935	2935	2935	7
575	20250407	101500	35707840	2935	2930	2935	2930	5
576	20250407	101400	35693175	2930	2930	2930	2930	0
577	20250407	101300	35693175	2930	2930	2930	2930	0
578	20250407	101200	35693175	2930	2935	2935	2930	50
579	20250407	101100	35546455	2930	2930	2930	2930	1
580	20250407	101000	35543525	2935	2935	2935	2935	1874
581	20250407	100900	30043335	2935	2935	2935	2935	0
582	20250407	100800	30043335	2935	2935	2935	2935	32
583	20250407	100700	29949415	2935	2930	2935	2930	1240
584	20250407	100600	26313650	2925	2930	2930	2925	72
585	20250407	100500	26102945	2925	2925	2925	2925	0
586	20250407	100400	26102945	2925	2925	2925	2925	0
587	20250407	100300	26102945	2925	2925	2925	2925	0
588	20250407	100200	26102945	2925	2925	2925	2925	1
589	20250407	100100	26100020	2925	2925	2925	2925	1
590	20250407	100000	26097095	2930	2930	2930	2930	0
591	20250407	095900	26097095	2930	2930	2930	2930	1
592	20250407	095800	26094165	2930	2930	2930	2930	48
593	20250407	095700	25953525	2930	2930	2930	2930	0
594	20250407	095600	25953525	2930	2930	2930	2930	0
595	20250407	095500	25953525	2930	2930	2930	2930	0
596	20250407	095400	25953525	2930	2930	2935	2930	59
597	20250407	095300	25780635	2935	2935	2935	2935	1
598	20250407	095200	25777700	2930	2930	2930	2930	94
599	20250407	095100	25502280	2925	2930	2930	2925	1496
600	20250407	095000	21126105	2935	2935	2935	2935	0
601	20250407	094900	21126105	2935	2935	2935	2935	3
602	20250407	094800	21117300	2930	2930	2930	2930	48
603	20250407	094700	20976660	2930	2930	2930	2930	623
604	20250407	094600	19151270	2930	2935	2935	2930	12
605	20250407	094500	19116060	2935	2935	2935	2935	0
606	20250407	094400	19116060	2935	2935	2935	2935	2
607	20250407	094300	19110190	2935	2935	2935	2930	721
608	20250407	094200	16997650	2930	2935	2935	2930	4
609	20250407	094100	16985915	2935	2945	2945	2935	51
610	20250407	094000	16836220	2940	2940	2940	2940	56
611	20250407	093900	16671580	2940	2940	2940	2940	4
612	20250407	093800	16659820	2935	2935	2935	2935	1
613	20250407	093700	16656885	2930	2930	2930	2930	0
614	20250407	093600	16656885	2930	2930	2930	2930	0
615	20250407	093500	16656885	2930	2930	2930	2930	10
616	20250407	093400	16627585	2930	2930	2930	2930	0
617	20250407	093300	16627585	2930	2935	2935	2930	28
618	20250407	093200	16545410	2930	2930	2930	2925	28
619	20250407	093100	16463380	2930	2925	2930	2925	2
620	20250407	093000	16457525	2930	2930	2930	2930	200
621	20250407	092900	15871525	2935	2930	2935	2930	450
622	20250407	092800	14551525	2930	2930	2935	2930	391
623	20250407	092700	13404160	2935	2940	2940	2935	20
624	20250407	092600	13345410	2940	2940	2940	2940	34
625	20250407	092500	13245450	2945	2945	2945	2945	20
626	20250407	092400	13186550	2945	2945	2945	2945	0
627	20250407	092300	13186550	2945	2945	2945	2945	70
628	20250407	092200	12980400	2935	2940	2940	2935	340
629	20250407	092100	11982490	2940	2935	2940	2935	11
630	20250407	092000	11950155	2945	2940	2945	2940	114
631	20250407	091900	11614990	2945	2945	2945	2945	1
632	20250407	091800	11612045	2940	2945	2945	2940	73
633	20250407	091700	11397290	2945	2945	2945	2945	0
634	20250407	091600	11397290	2945	2945	2945	2945	0
635	20250407	091500	11397290	2945	2940	2945	2940	16
636	20250407	091400	11350235	2940	2940	2940	2940	152
637	20250407	091300	10903355	2940	2940	2940	2940	15
638	20250407	091200	10859255	2935	2935	2935	2935	1
639	20250407	091100	10856320	2935	2935	2935	2935	0
640	20250407	091000	10856320	2935	2950	2950	2930	603
641	20250407	090900	9088900	2935	2935	2935	2935	0
642	20250407	090800	9088900	2935	2940	2940	2935	1040
643	20250407	090700	6036315	2935	2935	2935	2930	217
644	20250407	090600	5399480	2950	2970	2970	2930	504
645	20250407	090500	3912680	2975	2965	2975	2930	809
646	20250407	090400	1524805	2970	2960	2980	2945	183
647	20250407	090300	983065	2960	2995	2995	2960	33
648	20250407	090200	884860	2930	2930	2930	2930	0
649	20250407	090100	884860	2930	2930	2930	2930	0
650	20250407	090000	884860	2930	2930	2930	2930	302