KissMeData/101330/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195100	373114088	2965	2965	2965	2965	4188
3	20250408	195000	373114088	2965	2965	2965	2965	0
4	20250408	194900	373114088	2965	2965	2965	2965	0
5	20250408	194800	373114088	2965	2965	2965	2965	0
6	20250408	194700	373114088	2965	2965	2965	2965	0
7	20250408	194600	373114088	2965	2965	2965	2965	0
8	20250408	194500	373114088	2965	2965	2965	2965	0
9	20250408	194400	373114088	2965	2965	2965	2965	0
10	20250408	194300	373114088	2965	2965	2965	2965	0
11	20250408	194200	373114088	2965	2965	2965	2965	0
12	20250408	194100	373114088	2965	2965	2965	2965	0
13	20250408	194000	373114088	2965	2965	2965	2965	0
14	20250408	193900	373114088	2965	2965	2965	2965	0
15	20250408	193800	373114088	2965	2965	2965	2965	0
16	20250408	193700	373114088	2965	2965	2965	2965	0
17	20250408	193600	373114088	2965	2965	2965	2965	0
18	20250408	193500	373114088	2965	2965	2965	2965	0
19	20250408	193400	373114088	2965	2965	2965	2965	0
20	20250408	193300	373114088	2965	2965	2965	2965	0
21	20250408	193200	373114088	2965	2965	2965	2965	0
22	20250408	193100	373114088	2965	2965	2965	2965	0
23	20250408	193000	373114088	2965	2965	2965	2965	0
24	20250408	192900	373114088	2965	2965	2965	2965	0
25	20250408	192800	373114088	2965	2965	2965	2965	0
26	20250408	192700	373114088	2965	2965	2965	2965	0
27	20250408	192600	373114088	2965	2965	2965	2965	0
28	20250408	192500	373114088	2965	2965	2965	2965	0
29	20250408	192400	373114088	2965	2965	2965	2965	0
30	20250408	192300	373114088	2965	2965	2965	2965	0
31	20250408	192200	373114088	2965	2965	2965	2965	0
32	20250408	192100	373114088	2965	2965	2965	2965	4188
33	20250408	192000	373114088	2965	2965	2965	2965	0
34	20250408	191900	373114088	2965	2965	2965	2965	0
35	20250408	191800	373114088	2965	2965	2965	2965	0
36	20250408	191700	373114088	2965	2965	2965	2965	0
37	20250408	191600	373114088	2965	2965	2965	2965	0
38	20250408	191500	373114088	2965	2965	2965	2965	0
39	20250408	191400	373114088	2965	2965	2965	2965	0
40	20250408	191300	373114088	2965	2965	2965	2965	0
41	20250408	191200	373114088	2965	2965	2965	2965	0
42	20250408	191100	373114088	2965	2965	2965	2965	0
43	20250408	191000	373114088	2965	2965	2965	2965	0
44	20250408	190900	373114088	2965	2965	2965	2965	0
45	20250408	190800	373114088	2965	2965	2965	2965	0
46	20250408	190700	373114088	2965	2965	2965	2965	0
47	20250408	190600	373114088	2965	2965	2965	2965	0
48	20250408	190500	373114088	2965	2965	2965	2965	0
49	20250408	190400	373114088	2965	2965	2965	2965	0
50	20250408	190300	373114088	2965	2965	2965	2965	0
51	20250408	190200	373114088	2965	2965	2965	2965	0
52	20250408	190100	373114088	2965	2965	2965	2965	0
53	20250408	190000	373114088	2965	2965	2965	2965	0
54	20250408	185900	373114088	2965	2965	2965	2965	0
55	20250408	185800	373114088	2965	2965	2965	2965	0
56	20250408	185700	373114088	2965	2965	2965	2965	0
57	20250408	185600	373114088	2965	2965	2965	2965	0
58	20250408	185500	373114088	2965	2965	2965	2965	0
59	20250408	185400	373114088	2965	2965	2965	2965	0
60	20250408	185300	373114088	2965	2965	2965	2965	0
61	20250408	185200	373114088	2965	2965	2965	2965	0
62	20250408	185100	373114088	2965	2965	2965	2965	4188
63	20250408	185000	373114088	2965	2965	2965	2965	0
64	20250408	184900	373114088	2965	2965	2965	2965	0
65	20250408	184800	373114088	2965	2965	2965	2965	0
66	20250408	184700	373114088	2965	2965	2965	2965	0
67	20250408	184600	373114088	2965	2965	2965	2965	0
68	20250408	184500	373114088	2965	2965	2965	2965	0
69	20250408	184400	373114088	2965	2965	2965	2965	0
70	20250408	184300	373114088	2965	2965	2965	2965	0
71	20250408	184200	373114088	2965	2965	2965	2965	0
72	20250408	184100	373114088	2965	2965	2965	2965	0
73	20250408	184000	373114088	2965	2965	2965	2965	0
74	20250408	183900	373114088	2965	2965	2965	2965	0
75	20250408	183800	373114088	2965	2965	2965	2965	0
76	20250408	183700	373114088	2965	2965	2965	2965	0
77	20250408	183600	373114088	2965	2965	2965	2965	0
78	20250408	183500	373114088	2965	2965	2965	2965	0
79	20250408	183400	373114088	2965	2965	2965	2965	0
80	20250408	183300	373114088	2965	2965	2965	2965	0
81	20250408	183200	373114088	2965	2965	2965	2965	0
82	20250408	183100	373114088	2965	2965	2965	2965	0
83	20250408	183000	373114088	2965	2965	2965	2965	0
84	20250408	182900	373114088	2965	2965	2965	2965	0
85	20250408	182800	373114088	2965	2965	2965	2965	0
86	20250408	182700	373114088	2965	2965	2965	2965	0
87	20250408	182600	373114088	2965	2965	2965	2965	0
88	20250408	182500	373114088	2965	2965	2965	2965	0
89	20250408	182400	373114088	2965	2965	2965	2965	0
90	20250408	182300	373114088	2965	2965	2965	2965	0
91	20250408	182200	373114088	2965	2965	2965	2965	0
92	20250408	182100	373114088	2965	2965	2965	2965	4188
93	20250408	182000	373114088	2965	2965	2965	2965	0
94	20250408	181900	373114088	2965	2965	2965	2965	0
95	20250408	181800	373114088	2965	2965	2965	2965	0
96	20250408	181700	373114088	2965	2965	2965	2965	0
97	20250408	181600	373114088	2965	2965	2965	2965	0
98	20250408	181500	373114088	2965	2965	2965	2965	0
99	20250408	181400	373114088	2965	2965	2965	2965	0
100	20250408	181300	373114088	2965	2965	2965	2965	0
101	20250408	181200	373114088	2965	2965	2965	2965	0
102	20250408	181100	373114088	2965	2965	2965	2965	0
103	20250408	181000	373114088	2965	2965	2965	2965	0
104	20250408	180900	373114088	2965	2965	2965	2965	0
105	20250408	180800	373114088	2965	2965	2965	2965	0
106	20250408	180700	373114088	2965	2965	2965	2965	0
107	20250408	180600	373114088	2965	2965	2965	2965	0
108	20250408	180500	373114088	2965	2965	2965	2965	0
109	20250408	180400	373114088	2965	2965	2965	2965	0
110	20250408	180300	373114088	2965	2965	2965	2965	0
111	20250408	180200	373114088	2965	2965	2965	2965	0
112	20250408	180100	373114088	2965	2965	2965	2965	0
113	20250408	180000	373114088	2965	2965	2965	2965	0
114	20250408	175900	373114088	2965	2965	2965	2965	0
115	20250408	175800	373114088	2965	2965	2965	2965	0
116	20250408	175700	373114088	2965	2965	2965	2965	0
117	20250408	175600	373114088	2965	2965	2965	2965	0
118	20250408	175500	373114088	2965	2965	2965	2965	0
119	20250408	175400	373114088	2965	2965	2965	2965	0
120	20250408	175300	373114088	2965	2965	2965	2965	0
121	20250408	175200	373114088	2965	2965	2965	2965	0
122	20250408	175100	373114088	2965	2965	2965	2965	4188
123	20250408	175000	373114088	2965	2965	2965	2965	0
124	20250408	174900	373114088	2965	2965	2965	2965	0
125	20250408	174800	373114088	2965	2965	2965	2965	0
126	20250408	174700	373114088	2965	2965	2965	2965	0
127	20250408	174600	373114088	2965	2965	2965	2965	0
128	20250408	174500	373114088	2965	2965	2965	2965	0
129	20250408	174400	373114088	2965	2965	2965	2965	0
130	20250408	174300	373114088	2965	2965	2965	2965	0
131	20250408	174200	373114088	2965	2965	2965	2965	0
132	20250408	174100	373114088	2965	2965	2965	2965	0
133	20250408	174000	373114088	2965	2965	2965	2965	0
134	20250408	173900	373114088	2965	2965	2965	2965	0
135	20250408	173800	373114088	2965	2965	2965	2965	0
136	20250408	173700	373114088	2965	2965	2965	2965	0
137	20250408	173600	373114088	2965	2965	2965	2965	0
138	20250408	173500	373114088	2965	2965	2965	2965	0
139	20250408	173400	373114088	2965	2965	2965	2965	0
140	20250408	173300	373114088	2965	2965	2965	2965	0
141	20250408	173200	373114088	2965	2965	2965	2965	0
142	20250408	173100	373114088	2965	2965	2965	2965	0
143	20250408	173000	373114088	2965	2965	2965	2965	0
144	20250408	172900	373114088	2965	2965	2965	2965	0
145	20250408	172800	373114088	2965	2965	2965	2965	0
146	20250408	172700	373114088	2965	2965	2965	2965	0
147	20250408	172600	373114088	2965	2965	2965	2965	0
148	20250408	172500	373114088	2965	2965	2965	2965	0
149	20250408	172400	373114088	2965	2965	2965	2965	0
150	20250408	172300	373114088	2965	2965	2965	2965	0
151	20250408	172200	373114088	2965	2965	2965	2965	0
152	20250408	172100	373114088	2965	2965	2965	2965	4188
153	20250408	172000	373114088	2965	2965	2965	2965	0
154	20250408	171900	373114088	2965	2965	2965	2965	0
155	20250408	171800	373114088	2965	2965	2965	2965	0
156	20250408	171700	373114088	2965	2965	2965	2965	0
157	20250408	171600	373114088	2965	2965	2965	2965	0
158	20250408	171500	373114088	2965	2965	2965	2965	0
159	20250408	171400	373114088	2965	2965	2965	2965	0
160	20250408	171300	373114088	2965	2965	2965	2965	0
161	20250408	171200	373114088	2965	2965	2965	2965	0
162	20250408	171100	373114088	2965	2965	2965	2965	0
163	20250408	171000	373114088	2965	2965	2965	2965	0
164	20250408	170900	373114088	2965	2965	2965	2965	0
165	20250408	170800	373114088	2965	2965	2965	2965	0
166	20250408	170700	373114088	2965	2965	2965	2965	0
167	20250408	170600	373114088	2965	2965	2965	2965	0
168	20250408	170500	373114088	2965	2965	2965	2965	0
169	20250408	170400	373114088	2965	2965	2965	2965	0
170	20250408	170300	373114088	2965	2965	2965	2965	0
171	20250408	170200	373114088	2965	2965	2965	2965	0
172	20250408	170100	373114088	2965	2965	2965	2965	0
173	20250408	170000	373114088	2965	2965	2965	2965	0
174	20250408	165900	373114088	2965	2965	2965	2965	0
175	20250408	165800	373114088	2965	2965	2965	2965	0
176	20250408	165700	373114088	2965	2965	2965	2965	0
177	20250408	165600	373114088	2965	2965	2965	2965	0
178	20250408	165500	373114088	2965	2965	2965	2965	0
179	20250408	165400	373114088	2965	2965	2965	2965	0
180	20250408	165300	373114088	2965	2965	2965	2965	0
181	20250408	165200	373114088	2965	2965	2965	2965	0
182	20250408	165100	373114088	2965	2965	2965	2965	4188
183	20250408	165000	373114088	2965	2965	2965	2965	0
184	20250408	164900	373114088	2965	2965	2965	2965	0
185	20250408	164800	373114088	2965	2965	2965	2965	0
186	20250408	164700	373114088	2965	2965	2965	2965	0
187	20250408	164600	373114088	2965	2965	2965	2965	0
188	20250408	164500	373114088	2965	2965	2965	2965	0
189	20250408	164400	373114088	2965	2965	2965	2965	0
190	20250408	164300	373114088	2965	2965	2965	2965	0
191	20250408	164200	373114088	2965	2965	2965	2965	0
192	20250408	164100	373114088	2965	2965	2965	2965	0
193	20250408	164000	373114088	2965	2965	2965	2965	0
194	20250408	163900	373114088	2965	2965	2965	2965	0
195	20250408	163800	373114088	2965	2965	2965	2965	0
196	20250408	163700	373114088	2965	2965	2965	2965	0
197	20250408	163600	373114088	2965	2965	2965	2965	0
198	20250408	163500	373114088	2965	2965	2965	2965	0
199	20250408	163400	373114088	2965	2965	2965	2965	0
200	20250408	163300	373114088	2965	2965	2965	2965	0
201	20250408	163200	373114088	2965	2965	2965	2965	0
202	20250408	163100	373114088	2965	2965	2965	2965	0
203	20250408	163000	373114088	2965	2965	2965	2965	0
204	20250408	162900	373114088	2965	2965	2965	2965	0
205	20250408	162800	373114088	2965	2965	2965	2965	0
206	20250408	162700	373114088	2965	2965	2965	2965	0
207	20250408	162600	373114088	2965	2965	2965	2965	0
208	20250408	162500	373114088	2965	2965	2965	2965	0
209	20250408	162400	373114088	2965	2965	2965	2965	0
210	20250408	162300	373114088	2965	2965	2965	2965	0
211	20250408	162200	373114088	2965	2965	2965	2965	0
212	20250408	162100	373114088	2965	2965	2965	2965	4188
213	20250408	162000	373114088	2965	2965	2965	2965	0
214	20250408	161900	373114088	2965	2965	2965	2965	0
215	20250408	161800	373114088	2965	2965	2965	2965	0
216	20250408	161700	373114088	2965	2965	2965	2965	0
217	20250408	161600	373114088	2965	2965	2965	2965	0
218	20250408	161500	373114088	2965	2965	2965	2965	0
219	20250408	161400	373114088	2965	2965	2965	2965	0
220	20250408	161300	373114088	2965	2965	2965	2965	0
221	20250408	161200	373114088	2965	2965	2965	2965	0
222	20250408	161100	373114088	2965	2965	2965	2965	0
223	20250408	161000	373114088	2965	2965	2965	2965	0
224	20250408	160900	373114088	2965	2965	2965	2965	0
225	20250408	160800	373114088	2965	2965	2965	2965	0
226	20250408	160700	373114088	2965	2965	2965	2965	0
227	20250408	160600	373114088	2965	2965	2965	2965	0
228	20250408	160500	373114088	2965	2965	2965	2965	0
229	20250408	160400	373114088	2965	2965	2965	2965	0
230	20250408	160300	373114088	2965	2965	2965	2965	0
231	20250408	160200	373114088	2965	2965	2965	2965	0
232	20250408	160100	373114088	2965	2965	2965	2965	0
233	20250408	160000	373114088	2965	2965	2965	2965	0
234	20250408	155900	373114088	2965	2965	2965	2965	0
235	20250408	155800	373114088	2965	2965	2965	2965	0
236	20250408	155700	373114088	2965	2965	2965	2965	0
237	20250408	155600	373114088	2965	2965	2965	2965	0
238	20250408	155500	373114088	2965	2965	2965	2965	0
239	20250408	155400	373114088	2965	2965	2965	2965	0
240	20250408	155300	373114088	2965	2965	2965	2965	0
241	20250408	155200	373114088	2965	2965	2965	2965	0
242	20250408	155100	373114088	2965	2965	2965	2965	4188
243	20250408	155000	373114088	2965	2965	2965	2965	0
244	20250408	154900	373114088	2965	2965	2965	2965	0
245	20250408	154800	373114088	2965	2965	2965	2965	0
246	20250408	154700	373114088	2965	2965	2965	2965	0
247	20250408	154600	373114088	2965	2965	2965	2965	0
248	20250408	154500	373114088	2965	2965	2965	2965	0
249	20250408	154400	373114088	2965	2965	2965	2965	0
250	20250408	154300	373114088	2965	2965	2965	2965	0
251	20250408	154200	373114088	2965	2965	2965	2965	0
252	20250408	154100	373114088	2965	2965	2965	2965	0
253	20250408	154000	373114088	2965	2965	2965	2965	0
254	20250408	153900	373114088	2965	2965	2965	2965	0
255	20250408	153800	373114088	2965	2965	2965	2965	0
256	20250408	153700	373114088	2965	2965	2965	2965	0
257	20250408	153600	373114088	2965	2965	2965	2965	0
258	20250408	153500	373114088	2965	2965	2965	2965	0
259	20250408	153400	373114088	2965	2965	2965	2965	0
260	20250408	153300	373114088	2965	2965	2965	2965	0
261	20250408	153200	373114088	2965	2965	2965	2965	0
262	20250408	153100	373114088	2965	2965	2965	2965	0
263	20250408	153000	373114088	2965	2965	2965	2965	4188
264	20250408	152900	360696668	2985	2985	2985	2985	0
265	20250408	152800	360696668	2985	2985	2985	2985	0
266	20250408	152700	360696668	2985	2985	2985	2985	0
267	20250408	152600	360696668	2985	2985	2985	2985	0
268	20250408	152500	360696668	2985	2985	2985	2985	0
269	20250408	152400	360696668	2985	2985	2985	2985	0
270	20250408	152300	360696668	2985	2985	2985	2985	0
271	20250408	152200	360696668	2985	2985	2985	2985	0
272	20250408	152100	360696668	2985	2985	2985	2985	0
273	20250408	152000	360696668	2985	2985	2985	2985	0
274	20250408	151900	360696668	2985	2985	2985	2985	38
275	20250408	151800	360583238	2990	2990	2990	2990	0
276	20250408	151700	360583238	2990	2990	2990	2990	5
277	20250408	151600	360568288	2970	2975	2975	2970	500
278	20250408	151500	359082723	2990	2990	2990	2990	0
279	20250408	151400	359082723	2990	2990	2990	2990	0
280	20250408	151300	359082723	2990	2985	2990	2985	1715
281	20250408	151200	353962698	2990	2975	2990	2975	1967
282	20250408	151100	348107243	2975	2980	2980	2975	700
283	20250408	151000	346022803	2995	2995	2995	2995	0
284	20250408	150900	346022803	2995	2995	2995	2995	0
285	20250408	150800	346022803	2995	2995	2995	2995	29
286	20250408	150700	345935948	2995	2995	2995	2995	0
287	20250408	150600	345935948	2995	2995	2995	2995	0
288	20250408	150500	345935948	2995	2995	2995	2995	0
289	20250408	150400	345935948	2995	2995	2995	2995	0
290	20250408	150300	345935948	2995	2995	2995	2995	0
291	20250408	150200	345935948	2995	2995	2995	2995	0
292	20250408	150100	345935948	2995	2995	2995	2995	0
293	20250408	150000	345935948	2995	2995	2995	2995	500
294	20250408	145900	344438448	2995	2990	2995	2990	151
295	20250408	145800	343986953	2975	2975	2975	2975	850
296	20250408	145700	341458203	2990	2990	2990	2990	0
297	20250408	145600	341458203	2990	2990	2990	2990	150
298	20250408	145500	341009703	2995	2995	2995	2995	0
299	20250408	145400	341009703	2995	2995	2995	2995	0
300	20250408	145300	341009703	2995	2995	2995	2995	0
301	20250408	145200	341009703	2995	2990	2995	2990	101
302	20250408	145100	340707708	2975	2975	2975	2975	200
303	20250408	145000	340112708	2995	2995	2995	2995	0
304	20250408	144900	340112708	2995	2995	2995	2995	0
305	20250408	144800	340112708	2995	2995	2995	2995	0
306	20250408	144700	340112708	2995	2995	2995	2995	0
307	20250408	144600	340112708	2995	2975	2995	2975	501
308	20250408	144500	338622213	2995	2995	2995	2995	0
309	20250408	144400	338622213	2995	2995	2995	2995	0
310	20250408	144300	338622213	2995	2975	2995	2975	406
311	20250408	144200	337409843	2995	2995	2995	2995	0
312	20250408	144100	337409843	2995	2995	2995	2995	0
313	20250408	144000	337409843	2995	2995	2995	2995	0
314	20250408	143900	337409843	2995	2995	2995	2995	0
315	20250408	143800	337409843	2995	2995	2995	2995	0
316	20250408	143700	337409843	2995	2995	2995	2995	0
317	20250408	143600	337409843	2995	2995	2995	2995	0
318	20250408	143500	337409843	2995	2995	2995	2995	0
319	20250408	143400	337409843	2995	2995	2995	2995	0
320	20250408	143300	337409843	2995	2995	2995	2995	0
321	20250408	143200	337409843	2995	2990	2995	2990	101
322	20250408	143100	337107848	3000	3000	3000	3000	0
323	20250408	143000	337107848	3000	3000	3000	3000	0
324	20250408	142900	337107848	3000	3000	3000	3000	0
325	20250408	142800	337107848	3000	3000	3000	3000	0
326	20250408	142700	337107848	3000	3000	3000	3000	1
327	20250408	142600	337104848	2975	2980	2980	2975	500
328	20250408	142500	335617098	3000	3000	3000	3000	0
329	20250408	142400	335617098	3000	3000	3000	3000	0
330	20250408	142300	335617098	3000	3000	3000	3000	0
331	20250408	142200	335617098	3000	3000	3000	3000	0
332	20250408	142100	335617098	3000	3000	3000	3000	0
333	20250408	142000	335617098	3000	3000	3000	3000	0
334	20250408	141900	335617098	3000	2975	3000	2975	5
335	20250408	141800	335602198	3000	3000	3000	3000	3
336	20250408	141700	335593198	3000	3000	3000	3000	0
337	20250408	141600	335593198	3000	3000	3000	3000	0
338	20250408	141500	335593198	3000	3000	3000	3000	0
339	20250408	141400	335593198	3000	3000	3000	3000	0
340	20250408	141300	335593198	3000	3000	3000	3000	0
341	20250408	141200	335593198	3000	3000	3000	3000	2
342	20250408	141100	335587198	3000	2995	3000	2995	2100
343	20250408	141000	329297683	2995	2995	2995	2995	1
344	20250408	140900	329294688	2995	2995	2995	2995	1
345	20250408	140800	329291693	2995	2995	2995	2995	1000
346	20250408	140700	326296693	2995	2995	2995	2995	0
347	20250408	140600	326296693	2995	2990	2995	2990	2103
348	20250408	140500	320008068	2990	2990	2990	2990	0
349	20250408	140400	320008068	2990	2990	2990	2990	0
350	20250408	140300	320008068	2990	2990	2990	2990	0
351	20250408	140200	320008068	2990	2990	2990	2990	1
352	20250408	140100	320005078	2985	2985	2985	2985	0
353	20250408	140000	320005078	2985	2985	2985	2985	0
354	20250408	135900	320005078	2985	2977	2985	2977	4
355	20250408	135800	319993154	2985	2985	2985	2985	34
356	20250408	135700	319891664	2985	2975	2985	2975	292
357	20250408	135600	319022954	2985	2985	2985	2985	0
358	20250408	135500	319022954	2985	2985	2985	2985	1
359	20250408	135400	319019969	2985	2985	2985	2985	0
360	20250408	135300	319019969	2985	2985	2985	2985	1
361	20250408	135200	319016984	2985	2985	2985	2985	0
362	20250408	135100	319016984	2985	2985	2985	2985	0
363	20250408	135000	319016984	2985	2985	2985	2985	0
364	20250408	134900	319016984	2985	2980	2985	2980	51
365	20250408	134800	318864999	2985	2985	2985	2985	0
366	20250408	134700	318864999	2985	2985	2985	2985	0
367	20250408	134600	318864999	2985	2980	2985	2980	1065
368	20250408	134500	315691294	2980	2980	2980	2980	1
369	20250408	134400	315688314	2990	2990	2990	2990	0
370	20250408	134300	315688314	2990	2990	2990	2990	0
371	20250408	134200	315688314	2990	2985	2990	2985	301
372	20250408	134100	314789824	2990	2990	2990	2990	0
373	20250408	134000	314789824	2990	2990	2990	2990	0
374	20250408	133900	314789824	2990	2990	2990	2990	1
375	20250408	133800	314786834	2965	2990	2990	2965	82
376	20250408	133700	314542779	2990	2990	2990	2990	0
377	20250408	133600	314542779	2990	2990	2990	2990	0
378	20250408	133500	314542779	2990	2990	2990	2990	0
379	20250408	133400	314542779	2990	2990	2990	2990	0
380	20250408	133300	314542779	2990	2990	2990	2990	0
381	20250408	133200	314542779	2990	2990	2990	2990	0
382	20250408	133100	314542779	2990	2980	2990	2965	1913
383	20250408	133000	308858844	2990	2980	2990	2980	8
384	20250408	132900	308834994	2995	2995	2995	2995	0
385	20250408	132800	308834994	2995	2995	2995	2995	0
386	20250408	132700	308834994	2995	2995	2995	2995	0
387	20250408	132600	308834994	2995	2990	2995	2990	2200
388	20250408	132500	302256989	2990	2990	2990	2990	0
389	20250408	132400	302256989	2990	2985	2990	2985	1081
390	20250408	132300	299030199	2990	2990	2990	2990	0
391	20250408	132200	299030199	2990	2965	2990	2965	2201
392	20250408	132100	292480209	2990	2970	2990	2970	3819
393	20250408	132000	281096609	2970	2965	2970	2935	14772
394	20250408	131900	237637944	2970	2970	2970	2970	2
395	20250408	131800	237632004	2970	2970	2970	2970	0
396	20250408	131700	237632004	2970	2970	2970	2970	0
397	20250408	131600	237632004	2970	2970	2970	2970	0
398	20250408	131500	237632004	2970	2970	2970	2970	0
399	20250408	131400	237632004	2970	2970	2970	2970	0
400	20250408	131300	237632004	2970	2970	2970	2970	64
401	20250408	131200	237441924	2970	2970	2970	2970	199
402	20250408	131100	236850894	2980	2980	2980	2980	0
403	20250408	131000	236850894	2980	2980	2980	2980	0
404	20250408	130900	236850894	2980	2980	2980	2980	0
405	20250408	130800	236850894	2980	2980	2980	2980	0
406	20250408	130700	236850894	2980	2970	2980	2970	68
407	20250408	130600	236648924	2970	2970	2970	2970	37
408	20250408	130500	236539034	2967	2967	2967	2967	0
409	20250408	130400	236539034	2967	2967	2967	2967	0
410	20250408	130300	236539034	2967	2967	2967	2967	0
411	20250408	130200	236539034	2967	2967	2967	2967	5
412	20250408	130100	236524199	2970	2970	2970	2970	6
413	20250408	130000	236506379	2967	2967	2967	2967	0
414	20250408	125900	236506379	2967	2967	2967	2967	0
415	20250408	125800	236506379	2967	2967	2967	2967	0
416	20250408	125700	236506379	2967	2967	2967	2967	0
417	20250408	125600	236506379	2967	2967	2967	2967	0
418	20250408	125500	236506379	2967	2967	2967	2967	0
419	20250408	125400	236506379	2967	2967	2967	2967	0
420	20250408	125300	236506379	2967	2967	2967	2967	0
421	20250408	125200	236506379	2967	2967	2967	2967	0
422	20250408	125100	236506379	2967	2967	2967	2967	0
423	20250408	125000	236506379	2967	2967	2967	2967	287
424	20250408	124900	235654850	2970	2970	2970	2970	0
425	20250408	124800	235654850	2970	2970	2970	2970	0
426	20250408	124700	235654850	2970	2970	2970	2970	0
427	20250408	124600	235654850	2970	2970	2970	2970	0
428	20250408	124500	235654850	2970	2970	2970	2970	0
429	20250408	124400	235654850	2970	2970	2970	2970	0
430	20250408	124300	235654850	2970	2970	2970	2970	7
431	20250408	124200	235634060	2965	2965	2965	2965	0
432	20250408	124100	235634060	2965	2965	2965	2965	0
433	20250408	124000	235634060	2965	2965	2965	2965	0
434	20250408	123900	235634060	2965	2965	2965	2965	0
435	20250408	123800	235634060	2965	2965	2965	2965	0
436	20250408	123700	235634060	2965	2965	2965	2965	0
437	20250408	123600	235634060	2965	2965	2965	2965	0
438	20250408	123500	235634060	2965	2965	2965	2965	0
439	20250408	123400	235634060	2965	2970	2970	2965	12
440	20250408	123300	235598460	2970	2970	2970	2970	0
441	20250408	123200	235598460	2970	2970	2970	2970	376
442	20250408	123100	234481740	2985	2985	2985	2985	0
443	20250408	123000	234481740	2985	2985	2985	2985	1
444	20250408	122900	234478755	2970	2970	2970	2970	0
445	20250408	122800	234478755	2970	2970	2970	2970	0
446	20250408	122700	234478755	2970	2970	2970	2970	0
447	20250408	122600	234478755	2970	2970	2970	2970	0
448	20250408	122500	234478755	2970	2970	2970	2970	9
449	20250408	122400	234452025	2970	2975	2975	2970	3641
450	20250408	122300	223638140	2975	2975	2975	2975	0
451	20250408	122200	223638140	2975	2975	2975	2975	0
452	20250408	122100	223638140	2975	2975	2975	2975	0
453	20250408	122000	223638140	2975	2975	2975	2975	0
454	20250408	121900	223638140	2975	2975	2975	2975	0
455	20250408	121800	223638140	2975	2975	2975	2975	0
456	20250408	121700	223638140	2975	2975	2975	2975	0
457	20250408	121600	223638140	2975	2975	2975	2975	0
458	20250408	121500	223638140	2975	2975	2975	2975	0
459	20250408	121400	223638140	2975	2980	2980	2975	1146
460	20250408	121300	220228780	2980	2980	2980	2980	0
461	20250408	121200	220228780	2980	2980	2980	2980	0
462	20250408	121100	220228780	2980	2980	2980	2980	0
463	20250408	121000	220228780	2980	2980	2980	2980	202
464	20250408	120900	219626820	2975	2975	2975	2975	0
465	20250408	120800	219626820	2975	2975	2975	2975	0
466	20250408	120700	219626820	2975	2975	2975	2975	0
467	20250408	120600	219626820	2975	2975	2975	2975	0
468	20250408	120500	219626820	2975	2975	2975	2975	0
469	20250408	120400	219626820	2975	2975	2975	2975	4
470	20250408	120300	219614920	2985	2985	2985	2985	0
471	20250408	120200	219614920	2985	2985	2985	2985	0
472	20250408	120100	219614920	2985	2985	2985	2985	0
473	20250408	120000	219614920	2985	2985	2985	2985	0
474	20250408	115900	219614920	2985	2985	2985	2985	0
475	20250408	115800	219614920	2985	2985	2985	2985	0
476	20250408	115700	219614920	2985	2985	2985	2985	0
477	20250408	115600	219614920	2985	2985	2985	2985	0
478	20250408	115500	219614920	2985	2985	2985	2985	0
479	20250408	115400	219614920	2985	2985	2985	2985	0
480	20250408	115300	219614920	2985	2985	2985	2985	0
481	20250408	115200	219614920	2985	2985	2985	2985	0
482	20250408	115100	219614920	2985	2985	2985	2985	0
483	20250408	115000	219614920	2985	2985	2985	2985	0
484	20250408	114900	219614920	2985	2985	2985	2985	2
485	20250408	114800	219608950	2990	2990	2990	2990	0
486	20250408	114700	219608950	2990	2990	2990	2990	0
487	20250408	114600	219608950	2990	2990	2990	2990	0
488	20250408	114500	219608950	2990	2990	2990	2990	0
489	20250408	114400	219608950	2990	2990	2990	2990	35
490	20250408	114300	219504300	2990	2990	2990	2990	0
491	20250408	114200	219504300	2990	2990	2990	2990	0
492	20250408	114100	219504300	2990	2990	2990	2990	0
493	20250408	114000	219504300	2990	2990	2990	2990	1
494	20250408	113900	219501310	2975	2975	2975	2975	1
495	20250408	113800	219498335	2990	2990	2990	2990	0
496	20250408	113700	219498335	2990	2990	2990	2990	0
497	20250408	113600	219498335	2990	2990	2990	2990	0
498	20250408	113500	219498335	2990	2990	2990	2990	0
499	20250408	113400	219498335	2990	2990	2990	2990	0
500	20250408	113300	219498335	2990	2970	2990	2970	35
501	20250408	113200	219394365	2990	2975	2990	2970	577
502	20250408	113100	217677970	2990	2990	2990	2990	0
503	20250408	113000	217677970	2990	2990	2990	2990	0
504	20250408	112900	217677970	2990	2990	2990	2990	0
505	20250408	112800	217677970	2990	2990	2990	2990	0
506	20250408	112700	217677970	2990	2990	2990	2990	0
507	20250408	112600	217677970	2990	2990	2990	2990	0
508	20250408	112500	217677970	2990	2990	2990	2990	0
509	20250408	112400	217677970	2990	2980	2990	2980	501
510	20250408	112300	216184980	2990	2990	2990	2990	0
511	20250408	112200	216184980	2990	2990	2990	2990	0
512	20250408	112100	216184980	2990	2990	2990	2990	0
513	20250408	112000	216184980	2990	2990	2990	2990	0
514	20250408	111900	216184980	2990	2990	2990	2990	0
515	20250408	111800	216184980	2990	2990	2990	2990	51
516	20250408	111700	216032490	2990	2990	2990	2990	0
517	20250408	111600	216032490	2990	2985	2990	2985	301
518	20250408	111500	215134000	2985	2985	2985	2985	271
519	20250408	111400	214325065	2990	2990	2990	2990	60
520	20250408	111300	214145665	2995	2995	2995	2995	0
521	20250408	111200	214145665	2995	2995	2995	2995	0
522	20250408	111100	214145665	2995	2995	2995	2995	8
523	20250408	111000	214121705	3000	3000	3000	3000	0
524	20250408	110900	214121705	3000	3000	3000	3000	0
525	20250408	110800	214121705	3000	3000	3000	3000	0
526	20250408	110700	214121705	3000	3000	3000	3000	1
527	20250408	110600	214118705	3000	3000	3000	3000	0
528	20250408	110500	214118705	3000	3000	3000	3000	1
529	20250408	110400	214115705	3000	3000	3000	3000	548
530	20250408	110300	212471705	3000	3000	3000	3000	0
531	20250408	110200	212471705	3000	3000	3000	3000	0
532	20250408	110100	212471705	3000	3000	3000	3000	0
533	20250408	110000	212471705	3000	3000	3000	3000	0
534	20250408	105900	212471705	3000	3000	3000	3000	4
535	20250408	105800	212459705	3000	2995	3000	2995	1051
536	20250408	105700	209311950	2995	2995	2995	2995	21
537	20250408	105600	209249055	2995	2990	2995	2990	161
538	20250408	105500	208767660	2995	2995	2995	2995	3
539	20250408	105400	208758675	2995	2995	2995	2995	2
540	20250408	105300	208752685	2995	2995	2995	2995	501
541	20250408	105200	207252190	2995	2990	2995	2980	1642
542	20250408	105100	202343785	2990	2990	2990	2990	26
543	20250408	105000	202266045	2990	2985	2990	2985	180
544	20250408	104900	201728725	2985	2985	2985	2985	358
545	20250408	104800	200660095	2985	2980	2985	2980	45
546	20250408	104700	200525990	2985	2985	2985	2985	0
547	20250408	104600	200525990	2985	2985	2985	2985	102
548	20250408	104500	200221520	2985	2970	2985	2970	1058
549	20250408	104400	197078960	2970	2970	2970	2970	100
550	20250408	104300	196781960	2970	2970	2970	2970	1
551	20250408	104200	196778990	2985	2985	2985	2985	0
552	20250408	104100	196778990	2985	2985	2985	2985	0
553	20250408	104000	196778990	2985	2965	2985	2965	1310
554	20250408	103900	192894560	2965	2965	2965	2965	0
555	20250408	103800	192894560	2965	2965	2965	2965	0
556	20250408	103700	192894560	2965	2965	2965	2965	85
557	20250408	103600	192642535	2965	2965	2965	2965	0
558	20250408	103500	192642535	2965	2965	2965	2965	0
559	20250408	103400	192642535	2965	2965	2965	2965	0
560	20250408	103300	192642535	2965	2965	2965	2965	0
561	20250408	103200	192642535	2965	2965	2965	2965	0
562	20250408	103100	192642535	2965	2965	2965	2965	0
563	20250408	103000	192642535	2965	2965	2965	2965	0
564	20250408	102900	192642535	2965	2965	2965	2965	0
565	20250408	102800	192642535	2965	2965	2965	2965	0
566	20250408	102700	192642535	2965	2965	2965	2965	685
567	20250408	102600	190611510	2990	2975	2990	2960	374
568	20250408	102500	189499625	2975	2975	2975	2975	0
569	20250408	102400	189499625	2975	2975	2975	2975	0
570	20250408	102300	189499625	2975	2975	2975	2975	0
571	20250408	102200	189499625	2975	2975	2975	2975	0
572	20250408	102100	189499625	2975	2960	2975	2960	1018
573	20250408	102000	186486060	2960	2960	2960	2960	1
574	20250408	101900	186483100	2950	2950	2950	2950	7
575	20250408	101800	186462450	2975	2975	2975	2975	0
576	20250408	101700	186462450	2975	2975	2975	2975	0
577	20250408	101600	186462450	2975	2970	2975	2970	174
578	20250408	101500	185945645	2970	2970	2970	2970	0
579	20250408	101400	185945645	2970	2970	2970	2970	0
580	20250408	101300	185945645	2970	2955	2970	2955	1015
581	20250408	101200	182946035	2955	2945	2955	2945	958
582	20250408	101100	180124685	2970	2950	2970	2950	1988
583	20250408	101000	174259665	2950	2945	2950	2940	7
584	20250408	100900	174239055	2970	2945	2970	2945	422
585	20250408	100800	172996240	2945	2950	2950	2945	208
586	20250408	100700	172383320	2970	2970	2970	2970	0
587	20250408	100600	172383320	2970	2955	2970	2955	11
588	20250408	100500	172350800	2970	2960	2970	2955	981
589	20250408	100400	169450200	2970	2970	2970	2970	0
590	20250408	100300	169450200	2970	2970	2970	2970	0
591	20250408	100200	169450200	2970	2970	2970	2965	583
592	20250408	100100	167720665	2980	2980	2980	2980	0
593	20250408	100000	167720665	2980	2980	2980	2980	0
594	20250408	095900	167720665	2980	2980	2980	2980	1
595	20250408	095800	167717685	2980	2980	2980	2980	0
596	20250408	095700	167717685	2980	2980	2980	2980	306
597	20250408	095600	166805805	2980	2980	2980	2980	0
598	20250408	095500	166805805	2980	2970	2980	2970	177
599	20250408	095400	166279585	2980	2980	2980	2980	0
600	20250408	095300	166279585	2980	2980	2980	2980	0
601	20250408	095200	166279585	2980	2980	2980	2980	0
602	20250408	095100	166279585	2980	2980	2980	2980	0
603	20250408	095000	166279585	2980	2980	2980	2980	0
604	20250408	094900	166279585	2980	2980	2980	2980	1
605	20250408	094800	166276605	2980	2980	2980	2980	0
606	20250408	094700	166276605	2980	2980	2980	2980	0
607	20250408	094600	166276605	2980	2975	2980	2975	406
608	20250408	094500	165068750	2980	2975	2990	2975	1048
609	20250408	094400	161950410	2975	2967	2975	2967	1835
610	20250408	094300	156500682	2970	2972	2972	2970	6
611	20250408	094200	156482860	2972	2972	2972	2972	0
612	20250408	094100	156482860	2972	2972	2972	2972	0
613	20250408	094000	156482860	2972	2972	2972	2972	0
614	20250408	093900	156482860	2972	2972	2972	2972	0
615	20250408	093800	156482860	2972	2972	2972	2972	5
616	20250408	093700	156468000	2975	2975	2975	2975	0
617	20250408	093600	156468000	2975	2975	2975	2975	157
618	20250408	093500	156000925	2975	2975	2975	2975	0
619	20250408	093400	156000925	2975	2970	2975	2970	4
620	20250408	093300	155989040	2975	2965	2975	2965	170
621	20250408	093200	155484110	2975	2970	2975	2970	101
622	20250408	093100	155184135	2975	2975	2975	2975	0
623	20250408	093000	155184135	2975	2970	2975	2970	23
624	20250408	092900	155115820	2970	2965	2970	2965	469
625	20250408	092800	153722900	2970	2965	2970	2965	41
626	20250408	092700	153601260	2965	2965	2970	2965	324
627	20250408	092600	152639600	2965	2965	2965	2965	0
628	20250408	092500	152639600	2965	2965	2965	2965	100
629	20250408	092400	152343100	2990	2990	2990	2990	0
630	20250408	092300	152343100	2990	3000	3000	2990	146
631	20250408	092200	151905600	3020	2985	3025	2985	1034
632	20250408	092100	148814225	2985	2980	2985	2960	6221
633	20250408	092000	130381780	2990	2975	2990	2975	38
634	20250408	091900	130268550	2990	3040	3040	2990	222
635	20250408	091800	129604620	3035	2950	3035	2950	20466
636	20250408	091700	68604955	2940	2955	2955	2940	726
637	20250408	091600	66470500	2945	2945	2945	2945	320
638	20250408	091500	65528100	2965	2950	2965	2950	787
639	20250408	091400	63206435	2950	2950	2950	2950	1214
640	20250408	091300	59625135	2970	2965	2970	2965	742
641	20250408	091200	57425100	2965	2965	2965	2965	59
642	20250408	091100	57250165	2975	2975	2975	2975	0
643	20250408	091000	57250165	2975	2975	2975	2975	0
644	20250408	090900	57250165	2975	2970	2975	2970	786
645	20250408	090800	54915740	2970	2965	2970	2965	1136
646	20250408	090700	51547495	2965	2960	2965	2960	369
647	20250408	090600	50455250	2960	2960	2960	2960	600
648	20250408	090500	48679250	2960	2950	2965	2940	755
649	20250408	090400	46453175	2960	2965	2970	2960	1612
650	20250408	090300	41679255	2965	2950	2965	2950	1401
651	20250408	090200	37538280	2955	2930	2955	2915	4530
652	20250408	090100	24273070	2930	2945	2990	2930	2629
653	20250408	090000	16512875	2945	2915	2945	2910	5648