KissMeData/101680/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195200	111906613	2810	2810	2810	2810	3333
3	20250408	195100	111906613	2810	2810	2810	2810	0
4	20250408	195000	111906613	2810	2810	2810	2810	0
5	20250408	194900	111906613	2810	2810	2810	2810	0
6	20250408	194800	111906613	2810	2810	2810	2810	0
7	20250408	194700	111906613	2810	2810	2810	2810	0
8	20250408	194600	111906613	2810	2810	2810	2810	0
9	20250408	194500	111906613	2810	2810	2810	2810	0
10	20250408	194400	111906613	2810	2810	2810	2810	0
11	20250408	194300	111906613	2810	2810	2810	2810	0
12	20250408	194200	111906613	2810	2810	2810	2810	0
13	20250408	194100	111906613	2810	2810	2810	2810	0
14	20250408	194000	111906613	2810	2810	2810	2810	0
15	20250408	193900	111906613	2810	2810	2810	2810	0
16	20250408	193800	111906613	2810	2810	2810	2810	0
17	20250408	193700	111906613	2810	2810	2810	2810	0
18	20250408	193600	111906613	2810	2810	2810	2810	0
19	20250408	193500	111906613	2810	2810	2810	2810	0
20	20250408	193400	111906613	2810	2810	2810	2810	0
21	20250408	193300	111906613	2810	2810	2810	2810	0
22	20250408	193200	111906613	2810	2810	2810	2810	0
23	20250408	193100	111906613	2810	2810	2810	2810	0
24	20250408	193000	111906613	2810	2810	2810	2810	0
25	20250408	192900	111906613	2810	2810	2810	2810	0
26	20250408	192800	111906613	2810	2810	2810	2810	0
27	20250408	192700	111906613	2810	2810	2810	2810	0
28	20250408	192600	111906613	2810	2810	2810	2810	0
29	20250408	192500	111906613	2810	2810	2810	2810	0
30	20250408	192400	111906613	2810	2810	2810	2810	0
31	20250408	192300	111906613	2810	2810	2810	2810	0
32	20250408	192200	111906613	2810	2810	2810	2810	3333
33	20250408	192100	111906613	2810	2810	2810	2810	0
34	20250408	192000	111906613	2810	2810	2810	2810	0
35	20250408	191900	111906613	2810	2810	2810	2810	0
36	20250408	191800	111906613	2810	2810	2810	2810	0
37	20250408	191700	111906613	2810	2810	2810	2810	0
38	20250408	191600	111906613	2810	2810	2810	2810	0
39	20250408	191500	111906613	2810	2810	2810	2810	0
40	20250408	191400	111906613	2810	2810	2810	2810	0
41	20250408	191300	111906613	2810	2810	2810	2810	0
42	20250408	191200	111906613	2810	2810	2810	2810	0
43	20250408	191100	111906613	2810	2810	2810	2810	0
44	20250408	191000	111906613	2810	2810	2810	2810	0
45	20250408	190900	111906613	2810	2810	2810	2810	0
46	20250408	190800	111906613	2810	2810	2810	2810	0
47	20250408	190700	111906613	2810	2810	2810	2810	0
48	20250408	190600	111906613	2810	2810	2810	2810	0
49	20250408	190500	111906613	2810	2810	2810	2810	0
50	20250408	190400	111906613	2810	2810	2810	2810	0
51	20250408	190300	111906613	2810	2810	2810	2810	0
52	20250408	190200	111906613	2810	2810	2810	2810	0
53	20250408	190100	111906613	2810	2810	2810	2810	0
54	20250408	190000	111906613	2810	2810	2810	2810	0
55	20250408	185900	111906613	2810	2810	2810	2810	0
56	20250408	185800	111906613	2810	2810	2810	2810	0
57	20250408	185700	111906613	2810	2810	2810	2810	0
58	20250408	185600	111906613	2810	2810	2810	2810	0
59	20250408	185500	111906613	2810	2810	2810	2810	0
60	20250408	185400	111906613	2810	2810	2810	2810	0
61	20250408	185300	111906613	2810	2810	2810	2810	0
62	20250408	185200	111906613	2810	2810	2810	2810	3333
63	20250408	185100	111906613	2810	2810	2810	2810	0
64	20250408	185000	111906613	2810	2810	2810	2810	0
65	20250408	184900	111906613	2810	2810	2810	2810	0
66	20250408	184800	111906613	2810	2810	2810	2810	0
67	20250408	184700	111906613	2810	2810	2810	2810	0
68	20250408	184600	111906613	2810	2810	2810	2810	0
69	20250408	184500	111906613	2810	2810	2810	2810	0
70	20250408	184400	111906613	2810	2810	2810	2810	0
71	20250408	184300	111906613	2810	2810	2810	2810	0
72	20250408	184200	111906613	2810	2810	2810	2810	0
73	20250408	184100	111906613	2810	2810	2810	2810	0
74	20250408	184000	111906613	2810	2810	2810	2810	0
75	20250408	183900	111906613	2810	2810	2810	2810	0
76	20250408	183800	111906613	2810	2810	2810	2810	0
77	20250408	183700	111906613	2810	2810	2810	2810	0
78	20250408	183600	111906613	2810	2810	2810	2810	0
79	20250408	183500	111906613	2810	2810	2810	2810	0
80	20250408	183400	111906613	2810	2810	2810	2810	0
81	20250408	183300	111906613	2810	2810	2810	2810	0
82	20250408	183200	111906613	2810	2810	2810	2810	0
83	20250408	183100	111906613	2810	2810	2810	2810	0
84	20250408	183000	111906613	2810	2810	2810	2810	0
85	20250408	182900	111906613	2810	2810	2810	2810	0
86	20250408	182800	111906613	2810	2810	2810	2810	0
87	20250408	182700	111906613	2810	2810	2810	2810	0
88	20250408	182600	111906613	2810	2810	2810	2810	0
89	20250408	182500	111906613	2810	2810	2810	2810	0
90	20250408	182400	111906613	2810	2810	2810	2810	0
91	20250408	182300	111906613	2810	2810	2810	2810	0
92	20250408	182200	111906613	2810	2810	2810	2810	3333
93	20250408	182100	111906613	2810	2810	2810	2810	0
94	20250408	182000	111906613	2810	2810	2810	2810	0
95	20250408	181900	111906613	2810	2810	2810	2810	0
96	20250408	181800	111906613	2810	2810	2810	2810	0
97	20250408	181700	111906613	2810	2810	2810	2810	0
98	20250408	181600	111906613	2810	2810	2810	2810	0
99	20250408	181500	111906613	2810	2810	2810	2810	0
100	20250408	181400	111906613	2810	2810	2810	2810	0
101	20250408	181300	111906613	2810	2810	2810	2810	0
102	20250408	181200	111906613	2810	2810	2810	2810	0
103	20250408	181100	111906613	2810	2810	2810	2810	0
104	20250408	181000	111906613	2810	2810	2810	2810	0
105	20250408	180900	111906613	2810	2810	2810	2810	0
106	20250408	180800	111906613	2810	2810	2810	2810	0
107	20250408	180700	111906613	2810	2810	2810	2810	0
108	20250408	180600	111906613	2810	2810	2810	2810	0
109	20250408	180500	111906613	2810	2810	2810	2810	0
110	20250408	180400	111906613	2810	2810	2810	2810	0
111	20250408	180300	111906613	2810	2810	2810	2810	0
112	20250408	180200	111906613	2810	2810	2810	2810	0
113	20250408	180100	111906613	2810	2810	2810	2810	0
114	20250408	180000	111906613	2810	2810	2810	2810	0
115	20250408	175900	111906613	2810	2810	2810	2810	0
116	20250408	175800	111906613	2810	2810	2810	2810	0
117	20250408	175700	111906613	2810	2810	2810	2810	0
118	20250408	175600	111906613	2810	2810	2810	2810	0
119	20250408	175500	111906613	2810	2810	2810	2810	0
120	20250408	175400	111906613	2810	2810	2810	2810	0
121	20250408	175300	111906613	2810	2810	2810	2810	0
122	20250408	175200	111906613	2810	2810	2810	2810	3333
123	20250408	175100	111906613	2810	2810	2810	2810	0
124	20250408	175000	111906613	2810	2810	2810	2810	0
125	20250408	174900	111906613	2810	2810	2810	2810	0
126	20250408	174800	111906613	2810	2810	2810	2810	0
127	20250408	174700	111906613	2810	2810	2810	2810	0
128	20250408	174600	111906613	2810	2810	2810	2810	0
129	20250408	174500	111906613	2810	2810	2810	2810	0
130	20250408	174400	111906613	2810	2810	2810	2810	0
131	20250408	174300	111906613	2810	2810	2810	2810	0
132	20250408	174200	111906613	2810	2810	2810	2810	0
133	20250408	174100	111906613	2810	2810	2810	2810	0
134	20250408	174000	111906613	2810	2810	2810	2810	0
135	20250408	173900	111906613	2810	2810	2810	2810	0
136	20250408	173800	111906613	2810	2810	2810	2810	0
137	20250408	173700	111906613	2810	2810	2810	2810	0
138	20250408	173600	111906613	2810	2810	2810	2810	0
139	20250408	173500	111906613	2810	2810	2810	2810	0
140	20250408	173400	111906613	2810	2810	2810	2810	0
141	20250408	173300	111906613	2810	2810	2810	2810	0
142	20250408	173200	111906613	2810	2810	2810	2810	0
143	20250408	173100	111906613	2810	2810	2810	2810	0
144	20250408	173000	111906613	2810	2810	2810	2810	0
145	20250408	172900	111906613	2810	2810	2810	2810	0
146	20250408	172800	111906613	2810	2810	2810	2810	0
147	20250408	172700	111906613	2810	2810	2810	2810	0
148	20250408	172600	111906613	2810	2810	2810	2810	0
149	20250408	172500	111906613	2810	2810	2810	2810	0
150	20250408	172400	111906613	2810	2810	2810	2810	0
151	20250408	172300	111906613	2810	2810	2810	2810	0
152	20250408	172200	111906613	2810	2810	2810	2810	3333
153	20250408	172100	111906613	2810	2810	2810	2810	0
154	20250408	172000	111906613	2810	2810	2810	2810	0
155	20250408	171900	111906613	2810	2810	2810	2810	0
156	20250408	171800	111906613	2810	2810	2810	2810	0
157	20250408	171700	111906613	2810	2810	2810	2810	0
158	20250408	171600	111906613	2810	2810	2810	2810	0
159	20250408	171500	111906613	2810	2810	2810	2810	0
160	20250408	171400	111906613	2810	2810	2810	2810	0
161	20250408	171300	111906613	2810	2810	2810	2810	0
162	20250408	171200	111906613	2810	2810	2810	2810	0
163	20250408	171100	111906613	2810	2810	2810	2810	0
164	20250408	171000	111906613	2810	2810	2810	2810	0
165	20250408	170900	111906613	2810	2810	2810	2810	0
166	20250408	170800	111906613	2810	2810	2810	2810	0
167	20250408	170700	111906613	2810	2810	2810	2810	0
168	20250408	170600	111906613	2810	2810	2810	2810	0
169	20250408	170500	111906613	2810	2810	2810	2810	0
170	20250408	170400	111906613	2810	2810	2810	2810	0
171	20250408	170300	111906613	2810	2810	2810	2810	0
172	20250408	170200	111906613	2810	2810	2810	2810	0
173	20250408	170100	111906613	2810	2810	2810	2810	0
174	20250408	170000	111906613	2810	2810	2810	2810	0
175	20250408	165900	111906613	2810	2810	2810	2810	0
176	20250408	165800	111906613	2810	2810	2810	2810	0
177	20250408	165700	111906613	2810	2810	2810	2810	0
178	20250408	165600	111906613	2810	2810	2810	2810	0
179	20250408	165500	111906613	2810	2810	2810	2810	0
180	20250408	165400	111906613	2810	2810	2810	2810	0
181	20250408	165300	111906613	2810	2810	2810	2810	0
182	20250408	165200	111906613	2810	2810	2810	2810	3333
183	20250408	165100	111906613	2810	2810	2810	2810	0
184	20250408	165000	111906613	2810	2810	2810	2810	0
185	20250408	164900	111906613	2810	2810	2810	2810	0
186	20250408	164800	111906613	2810	2810	2810	2810	0
187	20250408	164700	111906613	2810	2810	2810	2810	0
188	20250408	164600	111906613	2810	2810	2810	2810	0
189	20250408	164500	111906613	2810	2810	2810	2810	0
190	20250408	164400	111906613	2810	2810	2810	2810	0
191	20250408	164300	111906613	2810	2810	2810	2810	0
192	20250408	164200	111906613	2810	2810	2810	2810	0
193	20250408	164100	111906613	2810	2810	2810	2810	0
194	20250408	164000	111906613	2810	2810	2810	2810	0
195	20250408	163900	111906613	2810	2810	2810	2810	0
196	20250408	163800	111906613	2810	2810	2810	2810	0
197	20250408	163700	111906613	2810	2810	2810	2810	0
198	20250408	163600	111906613	2810	2810	2810	2810	0
199	20250408	163500	111906613	2810	2810	2810	2810	0
200	20250408	163400	111906613	2810	2810	2810	2810	0
201	20250408	163300	111906613	2810	2810	2810	2810	0
202	20250408	163200	111906613	2810	2810	2810	2810	0
203	20250408	163100	111906613	2810	2810	2810	2810	0
204	20250408	163000	111906613	2810	2810	2810	2810	0
205	20250408	162900	111906613	2810	2810	2810	2810	0
206	20250408	162800	111906613	2810	2810	2810	2810	0
207	20250408	162700	111906613	2810	2810	2810	2810	0
208	20250408	162600	111906613	2810	2810	2810	2810	0
209	20250408	162500	111906613	2810	2810	2810	2810	0
210	20250408	162400	111906613	2810	2810	2810	2810	0
211	20250408	162300	111906613	2810	2810	2810	2810	0
212	20250408	162200	111906613	2810	2810	2810	2810	3333
213	20250408	162100	111906613	2810	2810	2810	2810	0
214	20250408	162000	111906613	2810	2810	2810	2810	0
215	20250408	161900	111906613	2810	2810	2810	2810	0
216	20250408	161800	111906613	2810	2810	2810	2810	0
217	20250408	161700	111906613	2810	2810	2810	2810	0
218	20250408	161600	111906613	2810	2810	2810	2810	0
219	20250408	161500	111906613	2810	2810	2810	2810	0
220	20250408	161400	111906613	2810	2810	2810	2810	0
221	20250408	161300	111906613	2810	2810	2810	2810	0
222	20250408	161200	111906613	2810	2810	2810	2810	0
223	20250408	161100	111906613	2810	2810	2810	2810	0
224	20250408	161000	111906613	2810	2810	2810	2810	0
225	20250408	160900	111906613	2810	2810	2810	2810	0
226	20250408	160800	111906613	2810	2810	2810	2810	0
227	20250408	160700	111906613	2810	2810	2810	2810	0
228	20250408	160600	111906613	2810	2810	2810	2810	0
229	20250408	160500	111906613	2810	2810	2810	2810	0
230	20250408	160400	111906613	2810	2810	2810	2810	0
231	20250408	160300	111906613	2810	2810	2810	2810	0
232	20250408	160200	111906613	2810	2810	2810	2810	0
233	20250408	160100	111906613	2810	2810	2810	2810	0
234	20250408	160000	111906613	2810	2810	2810	2810	0
235	20250408	155900	111906613	2810	2810	2810	2810	0
236	20250408	155800	111906613	2810	2810	2810	2810	0
237	20250408	155700	111906613	2810	2810	2810	2810	0
238	20250408	155600	111906613	2810	2810	2810	2810	0
239	20250408	155500	111906613	2810	2810	2810	2810	0
240	20250408	155400	111906613	2810	2810	2810	2810	0
241	20250408	155300	111906613	2810	2810	2810	2810	0
242	20250408	155200	111906613	2810	2810	2810	2810	3333
243	20250408	155100	111906613	2810	2810	2810	2810	0
244	20250408	155000	111906613	2810	2810	2810	2810	0
245	20250408	154900	111906613	2810	2810	2810	2810	0
246	20250408	154800	111906613	2810	2810	2810	2810	0
247	20250408	154700	111906613	2810	2810	2810	2810	0
248	20250408	154600	111906613	2810	2810	2810	2810	0
249	20250408	154500	111906613	2810	2810	2810	2810	0
250	20250408	154400	111906613	2810	2810	2810	2810	0
251	20250408	154300	111906613	2810	2810	2810	2810	0
252	20250408	154200	111906613	2810	2810	2810	2810	0
253	20250408	154100	111906613	2810	2810	2810	2810	0
254	20250408	154000	111906613	2810	2810	2810	2810	0
255	20250408	153900	111906613	2810	2810	2810	2810	0
256	20250408	153800	111906613	2810	2810	2810	2810	0
257	20250408	153700	111906613	2810	2810	2810	2810	0
258	20250408	153600	111906613	2810	2810	2810	2810	0
259	20250408	153500	111906613	2810	2810	2810	2810	0
260	20250408	153400	111906613	2810	2810	2810	2810	0
261	20250408	153300	111906613	2810	2810	2810	2810	0
262	20250408	153200	111906613	2810	2810	2810	2810	0
263	20250408	153100	111906613	2810	2810	2810	2810	0
264	20250408	153000	111906613	2810	2810	2810	2810	3333
265	20250408	152900	102540883	2870	2870	2870	2870	0
266	20250408	152800	102540883	2870	2870	2870	2870	0
267	20250408	152700	102540883	2870	2870	2870	2870	0
268	20250408	152600	102540883	2870	2870	2870	2870	0
269	20250408	152500	102540883	2870	2870	2870	2870	0
270	20250408	152400	102540883	2870	2870	2870	2870	0
271	20250408	152300	102540883	2870	2870	2870	2870	0
272	20250408	152200	102540883	2870	2870	2870	2870	0
273	20250408	152100	102540883	2870	2870	2870	2870	0
274	20250408	152000	102540883	2870	2870	2870	2870	0
275	20250408	151900	102540883	2870	2865	2870	2865	4
276	20250408	151800	102529418	2855	2855	2855	2855	0
277	20250408	151700	102529418	2855	2855	2855	2855	0
278	20250408	151600	102529418	2855	2865	2870	2855	1112
279	20250408	151500	99338693	2865	2865	2865	2865	0
280	20250408	151400	99338693	2865	2865	2865	2865	0
281	20250408	151300	99338693	2865	2865	2865	2865	0
282	20250408	151200	99338693	2865	2865	2865	2865	0
283	20250408	151100	99338693	2865	2865	2865	2865	3
284	20250408	151000	99330098	2855	2855	2855	2855	70
285	20250408	150900	99130248	2855	2855	2855	2855	2
286	20250408	150800	99124538	2865	2865	2865	2865	0
287	20250408	150700	99124538	2865	2865	2865	2865	0
288	20250408	150600	99124538	2865	2865	2865	2865	29
289	20250408	150500	99041453	2870	2870	2870	2870	0
290	20250408	150400	99041453	2870	2870	2870	2870	0
291	20250408	150300	99041453	2870	2870	2870	2870	10
292	20250408	150200	99012753	2870	2850	2870	2850	102
293	20250408	150100	98722028	2850	2860	2860	2850	4
294	20250408	150000	98710618	2850	2850	2850	2850	0
295	20250408	145900	98710618	2850	2850	2850	2850	0
296	20250408	145800	98710618	2850	2850	2850	2850	6
297	20250408	145700	98693518	2855	2855	2855	2855	0
298	20250408	145600	98693518	2855	2855	2855	2855	30
299	20250408	145500	98607868	2855	2855	2855	2855	1
300	20250408	145400	98605013	2860	2860	2860	2860	0
301	20250408	145300	98605013	2860	2860	2860	2860	0
302	20250408	145200	98605013	2860	2860	2860	2860	74
303	20250408	145100	98393373	2870	2870	2870	2870	0
304	20250408	145000	98393373	2870	2865	2870	2860	106
305	20250408	144900	98089548	2850	2850	2850	2850	0
306	20250408	144800	98089548	2850	2850	2850	2850	0
307	20250408	144700	98089548	2850	2850	2850	2850	0
308	20250408	144600	98089548	2850	2850	2850	2850	0
309	20250408	144500	98089548	2850	2850	2850	2850	0
310	20250408	144400	98089548	2850	2850	2850	2850	0
311	20250408	144300	98089548	2850	2850	2850	2850	100
312	20250408	144200	97804548	2865	2865	2865	2865	15
313	20250408	144100	97761573	2865	2850	2865	2850	24
314	20250408	144000	97693068	2850	2850	2850	2850	0
315	20250408	143900	97693068	2850	2850	2850	2850	0
316	20250408	143800	97693068	2850	2850	2850	2850	0
317	20250408	143700	97693068	2850	2850	2850	2850	0
318	20250408	143600	97693068	2850	2850	2850	2850	364
319	20250408	143500	96655668	2850	2850	2850	2850	0
320	20250408	143400	96655668	2850	2845	2850	2845	473
321	20250408	143300	95309408	2845	2845	2845	2845	13
322	20250408	143200	95272423	2845	2845	2845	2845	0
323	20250408	143100	95272423	2845	2845	2845	2845	0
324	20250408	143000	95272423	2845	2845	2845	2845	0
325	20250408	142900	95272423	2845	2845	2845	2845	0
326	20250408	142800	95272423	2845	2845	2845	2845	35
327	20250408	142700	95172848	2840	2840	2840	2840	0
328	20250408	142600	95172848	2840	2840	2840	2840	0
329	20250408	142500	95172848	2840	2840	2840	2840	0
330	20250408	142400	95172848	2840	2840	2840	2840	0
331	20250408	142300	95172848	2840	2840	2840	2840	0
332	20250408	142200	95172848	2840	2840	2840	2840	0
333	20250408	142100	95172848	2840	2840	2840	2840	0
334	20250408	142000	95172848	2840	2840	2840	2840	0
335	20250408	141900	95172848	2840	2840	2840	2840	0
336	20250408	141800	95172848	2840	2840	2840	2840	0
337	20250408	141700	95172848	2840	2840	2840	2840	0
338	20250408	141600	95172848	2840	2840	2840	2840	0
339	20250408	141500	95172848	2840	2840	2840	2840	0
340	20250408	141400	95172848	2840	2840	2840	2840	0
341	20250408	141300	95172848	2840	2840	2840	2840	0
342	20250408	141200	95172848	2840	2840	2840	2840	0
343	20250408	141100	95172848	2840	2840	2840	2840	0
344	20250408	141000	95172848	2840	2835	2840	2835	39
345	20250408	140900	95062253	2850	2850	2850	2850	32
346	20250408	140800	94971053	2845	2845	2845	2845	0
347	20250408	140700	94971053	2845	2845	2845	2845	0
348	20250408	140600	94971053	2845	2845	2845	2845	0
349	20250408	140500	94971053	2845	2835	2845	2835	11
350	20250408	140400	94939858	2850	2850	2850	2850	4
351	20250408	140300	94928458	2835	2835	2835	2835	98
352	20250408	140200	94650628	2850	2850	2850	2850	0
353	20250408	140100	94650628	2850	2850	2850	2850	0
354	20250408	140000	94650628	2850	2850	2850	2850	0
355	20250408	135900	94650628	2850	2850	2850	2850	0
356	20250408	135800	94650628	2850	2850	2850	2850	0
357	20250408	135700	94650628	2850	2850	2850	2850	0
358	20250408	135600	94650628	2850	2850	2850	2850	0
359	20250408	135500	94650628	2850	2850	2850	2850	35
360	20250408	135400	94550878	2850	2850	2850	2850	135
361	20250408	135300	94166128	2850	2835	2850	2835	2
362	20250408	135200	94160443	2835	2835	2835	2835	0
363	20250408	135100	94160443	2835	2835	2835	2835	0
364	20250408	135000	94160443	2835	2835	2835	2835	0
365	20250408	134900	94160443	2835	2835	2835	2835	0
366	20250408	134800	94160443	2835	2835	2835	2835	0
367	20250408	134700	94160443	2835	2835	2835	2835	0
368	20250408	134600	94160443	2835	2835	2835	2835	31
369	20250408	134500	94072558	2850	2850	2850	2850	0
370	20250408	134400	94072558	2850	2850	2850	2850	0
371	20250408	134300	94072558	2850	2850	2850	2850	0
372	20250408	134200	94072558	2850	2850	2850	2850	105
373	20250408	134100	93773308	2850	2850	2850	2850	0
374	20250408	134000	93773308	2850	2850	2850	2850	0
375	20250408	133900	93773308	2850	2850	2850	2850	0
376	20250408	133800	93773308	2850	2840	2850	2840	35
377	20250408	133700	93673618	2840	2840	2840	2840	0
378	20250408	133600	93673618	2840	2840	2840	2840	0
379	20250408	133500	93673618	2840	2840	2840	2840	0
380	20250408	133400	93673618	2840	2840	2840	2840	90
381	20250408	133300	93418018	2840	2840	2840	2840	31
382	20250408	133200	93329978	2840	2840	2840	2840	0
383	20250408	133100	93329978	2840	2840	2840	2840	0
384	20250408	133000	93329978	2840	2840	2840	2840	0
385	20250408	132900	93329978	2840	2840	2840	2840	0
386	20250408	132800	93329978	2840	2840	2840	2840	0
387	20250408	132700	93329978	2840	2840	2840	2840	0
388	20250408	132600	93329978	2840	2840	2840	2840	0
389	20250408	132500	93329978	2840	2840	2840	2840	0
390	20250408	132400	93329978	2840	2840	2840	2840	0
391	20250408	132300	93329978	2840	2840	2840	2840	0
392	20250408	132200	93329978	2840	2840	2840	2840	0
393	20250408	132100	93329978	2840	2840	2840	2840	0
394	20250408	132000	93329978	2840	2840	2840	2840	0
395	20250408	131900	93329978	2840	2840	2840	2840	324
396	20250408	131800	92409818	2840	2840	2840	2840	0
397	20250408	131700	92409818	2840	2840	2840	2840	10
398	20250408	131600	92381418	2840	2840	2840	2840	10
399	20250408	131500	92353018	2830	2830	2830	2830	0
400	20250408	131400	92353018	2830	2830	2830	2830	0
401	20250408	131300	92353018	2830	2830	2830	2830	0
402	20250408	131200	92353018	2830	2830	2830	2830	0
403	20250408	131100	92353018	2830	2830	2830	2830	0
404	20250408	131000	92353018	2830	2830	2830	2830	3
405	20250408	130900	92344528	2840	2840	2840	2840	0
406	20250408	130800	92344528	2840	2840	2840	2840	0
407	20250408	130700	92344528	2840	2840	2840	2840	0
408	20250408	130600	92344528	2840	2840	2840	2840	52
409	20250408	130500	92196848	2830	2830	2830	2830	0
410	20250408	130400	92196848	2830	2830	2830	2830	0
411	20250408	130300	92196848	2830	2830	2830	2830	0
412	20250408	130200	92196848	2830	2830	2830	2830	0
413	20250408	130100	92196848	2830	2830	2830	2830	0
414	20250408	130000	92196848	2830	2830	2830	2830	0
415	20250408	125900	92196848	2830	2830	2830	2830	0
416	20250408	125800	92196848	2830	2830	2830	2830	0
417	20250408	125700	92196848	2830	2830	2830	2830	0
418	20250408	125600	92196848	2830	2830	2830	2830	0
419	20250408	125500	92196848	2830	2830	2830	2830	0
420	20250408	125400	92196848	2830	2830	2830	2830	0
421	20250408	125300	92196848	2830	2830	2830	2830	0
422	20250408	125200	92196848	2830	2830	2830	2830	0
423	20250408	125100	92196848	2830	2830	2830	2830	0
424	20250408	125000	92196848	2830	2830	2830	2830	0
425	20250408	124900	92196848	2830	2830	2830	2830	2
426	20250408	124800	92191188	2830	2830	2830	2830	3
427	20250408	124700	92182698	2825	2825	2825	2825	0
428	20250408	124600	92182698	2825	2825	2825	2825	0
429	20250408	124500	92182698	2825	2825	2825	2825	0
430	20250408	124400	92182698	2825	2825	2825	2825	0
431	20250408	124300	92182698	2825	2825	2825	2825	0
432	20250408	124200	92182698	2825	2825	2825	2825	94
433	20250408	124100	91917148	2825	2825	2825	2825	0
434	20250408	124000	91917148	2825	2825	2825	2825	0
435	20250408	123900	91917148	2825	2825	2825	2825	0
436	20250408	123800	91917148	2825	2825	2825	2825	0
437	20250408	123700	91917148	2825	2825	2825	2825	0
438	20250408	123600	91917148	2825	2825	2825	2825	0
439	20250408	123500	91917148	2825	2825	2825	2825	0
440	20250408	123400	91917148	2825	2825	2825	2825	0
441	20250408	123300	91917148	2825	2825	2825	2825	0
442	20250408	123200	91917148	2825	2825	2825	2825	0
443	20250408	123100	91917148	2825	2825	2825	2825	0
444	20250408	123000	91917148	2825	2825	2825	2825	304
445	20250408	122900	91058348	2830	2830	2830	2830	51
446	20250408	122800	90914018	2825	2825	2825	2825	0
447	20250408	122700	90914018	2825	2825	2825	2825	0
448	20250408	122600	90914018	2825	2825	2825	2825	0
449	20250408	122500	90914018	2825	2825	2825	2825	0
450	20250408	122400	90914018	2825	2825	2825	2825	0
451	20250408	122300	90914018	2825	2825	2825	2825	2
452	20250408	122200	90908368	2840	2840	2840	2840	0
453	20250408	122100	90908368	2840	2840	2840	2840	0
454	20250408	122000	90908368	2840	2840	2840	2840	0
455	20250408	121900	90908368	2840	2840	2840	2840	0
456	20250408	121800	90908368	2840	2840	2840	2840	0
457	20250408	121700	90908368	2840	2840	2840	2840	0
458	20250408	121600	90908368	2840	2840	2840	2840	0
459	20250408	121500	90908368	2840	2840	2840	2840	0
460	20250408	121400	90908368	2840	2840	2840	2840	0
461	20250408	121300	90908368	2840	2840	2840	2840	0
462	20250408	121200	90908368	2840	2840	2840	2840	0
463	20250408	121100	90908368	2840	2840	2840	2840	0
464	20250408	121000	90908368	2840	2825	2840	2825	27
465	20250408	120900	90831733	2825	2825	2825	2825	70
466	20250408	120800	90633983	2825	2825	2825	2825	0
467	20250408	120700	90633983	2825	2825	2825	2825	0
468	20250408	120600	90633983	2825	2825	2825	2825	60
469	20250408	120500	90464483	2840	2840	2840	2840	0
470	20250408	120400	90464483	2840	2840	2840	2840	119
471	20250408	120300	90126523	2840	2840	2840	2840	0
472	20250408	120200	90126523	2840	2825	2840	2825	2
473	20250408	120100	90120858	2825	2825	2825	2825	0
474	20250408	120000	90120858	2825	2825	2825	2825	28
475	20250408	115900	90041758	2825	2825	2825	2825	0
476	20250408	115800	90041758	2825	2825	2825	2825	0
477	20250408	115700	90041758	2825	2845	2845	2825	789
478	20250408	115600	87802158	2855	2855	2855	2855	0
479	20250408	115500	87802158	2855	2855	2855	2855	0
480	20250408	115400	87802158	2855	2855	2855	2855	3
481	20250408	115300	87793593	2855	2855	2855	2855	0
482	20250408	115200	87793593	2855	2855	2855	2855	0
483	20250408	115100	87793593	2855	2855	2855	2855	0
484	20250408	115000	87793593	2855	2855	2855	2855	3
485	20250408	114900	87785028	2855	2855	2855	2855	0
486	20250408	114800	87785028	2855	2855	2855	2855	0
487	20250408	114700	87785028	2855	2855	2855	2855	0
488	20250408	114600	87785028	2855	2855	2855	2855	0
489	20250408	114500	87785028	2855	2860	2860	2855	2124
490	20250408	114400	81720978	2855	2855	2855	2855	0
491	20250408	114300	81720978	2855	2855	2855	2855	0
492	20250408	114200	81720978	2855	2855	2855	2855	716
493	20250408	114100	79676798	2855	2855	2855	2855	0
494	20250408	114000	79676798	2855	2855	2855	2855	0
495	20250408	113900	79676798	2855	2855	2855	2855	0
496	20250408	113800	79676798	2855	2855	2855	2855	0
497	20250408	113700	79676798	2855	2855	2855	2855	32
498	20250408	113600	79585438	2860	2860	2860	2860	0
499	20250408	113500	79585438	2860	2860	2860	2860	0
500	20250408	113400	79585438	2860	2860	2860	2860	22
501	20250408	113300	79522518	2855	2855	2855	2855	0
502	20250408	113200	79522518	2855	2855	2855	2855	0
503	20250408	113100	79522518	2855	2865	2865	2855	500
504	20250408	113000	78094423	2885	2885	2885	2885	0
505	20250408	112900	78094423	2885	2885	2885	2870	1529
506	20250408	112800	73705008	2885	2885	2885	2885	0
507	20250408	112700	73705008	2885	2885	2885	2885	1
508	20250408	112600	73702123	2875	2880	2880	2875	481
509	20250408	112500	72319103	2885	2885	2885	2885	1
510	20250408	112400	72316218	2875	2882	2882	2875	348
511	20250408	112300	71314065	2882	2882	2882	2882	1
512	20250408	112200	71311183	2885	2885	2885	2885	1
513	20250408	112100	71308298	2885	2885	2885	2885	0
514	20250408	112000	71308298	2885	2885	2885	2885	1
515	20250408	111900	71305413	2885	2885	2885	2885	0
516	20250408	111800	71305413	2885	2885	2885	2885	0
517	20250408	111700	71305413	2885	2885	2885	2885	20
518	20250408	111600	71247713	2880	2885	2885	2880	210
519	20250408	111500	70642815	2885	2882	2885	2880	2135
520	20250408	111400	64485598	2885	2885	2885	2885	0
521	20250408	111300	64485598	2885	2885	2885	2885	0
522	20250408	111200	64485598	2885	2885	2885	2885	12
523	20250408	111100	64450978	2882	2882	2882	2882	0
524	20250408	111000	64450978	2882	2885	2885	2882	5
525	20250408	110900	64436565	2882	2882	2882	2882	0
526	20250408	110800	64436565	2882	2882	2882	2882	635
527	20250408	110700	62606495	2885	2885	2885	2885	0
528	20250408	110600	62606495	2885	2885	2885	2885	0
529	20250408	110500	62606495	2885	2885	2885	2885	0
530	20250408	110400	62606495	2885	2885	2885	2885	0
531	20250408	110300	62606495	2885	2885	2885	2885	0
532	20250408	110200	62606495	2885	2885	2885	2885	0
533	20250408	110100	62606495	2885	2885	2885	2885	355
534	20250408	110000	61582320	2885	2885	2885	2885	0
535	20250408	105900	61582320	2885	2885	2885	2885	0
536	20250408	105800	61582320	2885	2885	2885	2885	0
537	20250408	105700	61582320	2885	2885	2885	2885	177
538	20250408	105600	61071675	2885	2885	2885	2885	0
539	20250408	105500	61071675	2885	2885	2885	2885	0
540	20250408	105400	61071675	2885	2885	2885	2885	0
541	20250408	105300	61071675	2885	2885	2885	2885	0
542	20250408	105200	61071675	2885	2885	2885	2885	1500
543	20250408	105100	56744175	2885	2885	2885	2885	0
544	20250408	105000	56744175	2885	2870	2885	2870	9906
545	20250408	104900	28309435	2855	2855	2855	2855	219
546	20250408	104800	27684190	2865	2865	2865	2865	0
547	20250408	104700	27684190	2865	2870	2870	2865	221
548	20250408	104600	27049930	2870	2870	2870	2870	0
549	20250408	104500	27049930	2870	2870	2870	2870	0
550	20250408	104400	27049930	2870	2870	2870	2870	0
551	20250408	104300	27049930	2870	2870	2870	2870	0
552	20250408	104200	27049930	2870	2870	2870	2870	0
553	20250408	104100	27049930	2870	2870	2870	2870	0
554	20250408	104000	27049930	2870	2870	2870	2870	0
555	20250408	103900	27049930	2870	2870	2870	2870	0
556	20250408	103800	27049930	2870	2870	2870	2870	0
557	20250408	103700	27049930	2870	2870	2870	2870	0
558	20250408	103600	27049930	2870	2870	2870	2870	0
559	20250408	103500	27049930	2870	2870	2870	2870	0
560	20250408	103400	27049930	2870	2860	2870	2860	398
561	20250408	103300	25908090	2860	2860	2860	2860	0
562	20250408	103200	25908090	2860	2860	2860	2860	0
563	20250408	103100	25908090	2860	2860	2860	2860	0
564	20250408	103000	25908090	2860	2860	2860	2860	20
565	20250408	102900	25850890	2860	2860	2860	2860	120
566	20250408	102800	25507690	2870	2870	2870	2870	0
567	20250408	102700	25507690	2870	2870	2870	2870	120
568	20250408	102600	25163290	2870	2870	2870	2870	0
569	20250408	102500	25163290	2870	2870	2870	2870	0
570	20250408	102400	25163290	2870	2870	2870	2870	20
571	20250408	102300	25105890	2870	2870	2870	2870	20
572	20250408	102200	25048490	2870	2870	2870	2870	0
573	20250408	102100	25048490	2870	2865	2870	2865	101
574	20250408	102000	24759120	2865	2865	2865	2865	0
575	20250408	101900	24759120	2865	2860	2865	2860	107
576	20250408	101800	24453095	2870	2870	2875	2870	712
577	20250408	101700	22408655	2875	2860	2875	2860	454
578	20250408	101600	21106895	2860	2860	2860	2860	464
579	20250408	101500	19779855	2860	2860	2860	2860	1
580	20250408	101400	19776995	2850	2850	2850	2850	549
581	20250408	101300	18212345	2850	2850	2850	2850	176
582	20250408	101200	17710745	2845	2845	2845	2845	0
583	20250408	101100	17710745	2845	2825	2845	2825	2067
584	20250408	101000	11842085	2820	2805	2820	2805	8
585	20250408	100900	11819585	2825	2825	2825	2825	0
586	20250408	100800	11819585	2825	2825	2825	2825	0
587	20250408	100700	11819585	2825	2825	2825	2825	0
588	20250408	100600	11819585	2825	2825	2825	2825	0
589	20250408	100500	11819585	2825	2825	2825	2825	0
590	20250408	100400	11819585	2825	2825	2825	2825	300
591	20250408	100300	10972085	2820	2820	2820	2820	277
592	20250408	100200	10190945	2820	2820	2820	2820	100
593	20250408	100100	9908945	2820	2820	2820	2820	0
594	20250408	100000	9908945	2820	2820	2820	2820	0
595	20250408	095900	9908945	2820	2820	2820	2820	0
596	20250408	095800	9908945	2820	2820	2820	2820	0
597	20250408	095700	9908945	2820	2820	2820	2820	1
598	20250408	095600	9906125	2800	2800	2800	2800	0
599	20250408	095500	9906125	2800	2810	2810	2800	1000
600	20250408	095400	7098040	2810	2810	2810	2810	0
601	20250408	095300	7098040	2810	2810	2810	2810	200
602	20250408	095200	6536040	2815	2815	2815	2815	0
603	20250408	095100	6536040	2815	2815	2815	2815	0
604	20250408	095000	6536040	2815	2815	2815	2815	0
605	20250408	094900	6536040	2815	2815	2815	2815	0
606	20250408	094800	6536040	2815	2815	2815	2815	0
607	20250408	094700	6536040	2815	2815	2815	2815	78
608	20250408	094600	6316470	2815	2815	2815	2815	1
609	20250408	094500	6313655	2815	2815	2815	2815	0
610	20250408	094400	6313655	2815	2815	2815	2815	615
611	20250408	094300	4582430	2820	2820	2820	2820	3
612	20250408	094200	4573970	2825	2825	2825	2825	0
613	20250408	094100	4573970	2825	2825	2825	2825	0
614	20250408	094000	4573970	2825	2825	2825	2825	0
615	20250408	093900	4573970	2825	2825	2825	2825	3
616	20250408	093800	4565495	2825	2825	2825	2825	0
617	20250408	093700	4565495	2825	2825	2825	2825	0
618	20250408	093600	4565495	2825	2825	2825	2825	0
619	20250408	093500	4565495	2825	2825	2825	2825	0
620	20250408	093400	4565495	2825	2825	2825	2825	0
621	20250408	093300	4565495	2825	2825	2825	2825	0
622	20250408	093200	4565495	2825	2825	2825	2825	0
623	20250408	093100	4565495	2825	2825	2825	2825	0
624	20250408	093000	4565495	2825	2825	2825	2825	0
625	20250408	092900	4565495	2825	2825	2825	2825	0
626	20250408	092800	4565495	2825	2825	2825	2825	0
627	20250408	092700	4565495	2825	2825	2825	2825	0
628	20250408	092600	4565495	2825	2825	2825	2825	0
629	20250408	092500	4565495	2825	2825	2825	2825	1
630	20250408	092400	4562670	2825	2825	2825	2825	0
631	20250408	092300	4562670	2825	2825	2825	2825	0
632	20250408	092200	4562670	2825	2825	2825	2825	0
633	20250408	092100	4562670	2825	2825	2825	2825	27
634	20250408	092000	4486395	2825	2825	2825	2825	73
635	20250408	091900	4280170	2830	2810	2830	2810	14
636	20250408	091800	4240810	2830	2830	2830	2830	0
637	20250408	091700	4240810	2830	2830	2830	2830	370
638	20250408	091600	3193710	2830	2830	2830	2830	0
639	20250408	091500	3193710	2830	2830	2830	2830	1
640	20250408	091400	3190880	2810	2810	2810	2810	60
641	20250408	091300	3022280	2835	2835	2835	2835	12
642	20250408	091200	2988260	2835	2835	2835	2835	0
643	20250408	091100	2988260	2835	2835	2835	2835	12
644	20250408	091000	2954240	2840	2840	2840	2840	0
645	20250408	090900	2954240	2840	2840	2840	2840	0
646	20250408	090800	2954240	2840	2840	2840	2840	0
647	20250408	090700	2954240	2840	2835	2840	2835	246
648	20250408	090600	2255605	2845	2845	2845	2845	0
649	20250408	090500	2255605	2845	2845	2845	2845	1
650	20250408	090400	2252760	2800	2800	2800	2800	0
651	20250408	090300	2252760	2800	2800	2800	2800	24
652	20250408	090200	2185560	2800	2800	2800	2800	0
653	20250408	090100	2185560	2800	2800	2800	2800	1
654	20250408	090000	2182760	2770	2770	2770	2770	788