KissMeData/203450/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	201900	88512820	2940	2940	2940	2940	561
3	20250404	201800	88512820	2940	2940	2940	2940	0
4	20250404	201700	88512820	2940	2940	2940	2940	0
5	20250404	201600	88512820	2940	2940	2940	2940	0
6	20250404	201500	88512820	2940	2940	2940	2940	0
7	20250404	201400	88512820	2940	2940	2940	2940	0
8	20250404	201300	88512820	2940	2940	2940	2940	0
9	20250404	201200	88512820	2940	2940	2940	2940	0
10	20250404	201100	88512820	2940	2940	2940	2940	0
11	20250404	201000	88512820	2940	2940	2940	2940	0
12	20250404	200900	88512820	2940	2940	2940	2940	0
13	20250404	200800	88512820	2940	2940	2940	2940	0
14	20250404	200700	88512820	2940	2940	2940	2940	0
15	20250404	200600	88512820	2940	2940	2940	2940	0
16	20250404	200500	88512820	2940	2940	2940	2940	0
17	20250404	200400	88512820	2940	2940	2940	2940	0
18	20250404	200300	88512820	2940	2940	2940	2940	0
19	20250404	200200	88512820	2940	2940	2940	2940	0
20	20250404	200100	88512820	2940	2940	2940	2940	0
21	20250404	200000	88512820	2940	2940	2940	2940	0
22	20250404	195900	88512820	2940	2940	2940	2940	0
23	20250404	195800	88512820	2940	2940	2940	2940	0
24	20250404	195700	88512820	2940	2940	2940	2940	0
25	20250404	195600	88512820	2940	2940	2940	2940	0
26	20250404	195500	88512820	2940	2940	2940	2940	0
27	20250404	195400	88512820	2940	2940	2940	2940	0
28	20250404	195300	88512820	2940	2940	2940	2940	0
29	20250404	195200	88512820	2940	2940	2940	2940	0
30	20250404	195100	88512820	2940	2940	2940	2940	0
31	20250404	195000	88512820	2940	2940	2940	2940	0
32	20250404	194900	88512820	2940	2940	2940	2940	561
33	20250404	194800	88512820	2940	2940	2940	2940	0
34	20250404	194700	88512820	2940	2940	2940	2940	0
35	20250404	194600	88512820	2940	2940	2940	2940	0
36	20250404	194500	88512820	2940	2940	2940	2940	0
37	20250404	194400	88512820	2940	2940	2940	2940	0
38	20250404	194300	88512820	2940	2940	2940	2940	0
39	20250404	194200	88512820	2940	2940	2940	2940	0
40	20250404	194100	88512820	2940	2940	2940	2940	0
41	20250404	194000	88512820	2940	2940	2940	2940	0
42	20250404	193900	88512820	2940	2940	2940	2940	0
43	20250404	193800	88512820	2940	2940	2940	2940	0
44	20250404	193700	88512820	2940	2940	2940	2940	0
45	20250404	193600	88512820	2940	2940	2940	2940	0
46	20250404	193500	88512820	2940	2940	2940	2940	0
47	20250404	193400	88512820	2940	2940	2940	2940	0
48	20250404	193300	88512820	2940	2940	2940	2940	0
49	20250404	193200	88512820	2940	2940	2940	2940	0
50	20250404	193100	88512820	2940	2940	2940	2940	0
51	20250404	193000	88512820	2940	2940	2940	2940	0
52	20250404	192900	88512820	2940	2940	2940	2940	0
53	20250404	192800	88512820	2940	2940	2940	2940	0
54	20250404	192700	88512820	2940	2940	2940	2940	0
55	20250404	192600	88512820	2940	2940	2940	2940	0
56	20250404	192500	88512820	2940	2940	2940	2940	0
57	20250404	192400	88512820	2940	2940	2940	2940	0
58	20250404	192300	88512820	2940	2940	2940	2940	0
59	20250404	192200	88512820	2940	2940	2940	2940	0
60	20250404	192100	88512820	2940	2940	2940	2940	0
61	20250404	192000	88512820	2940	2940	2940	2940	0
62	20250404	191900	88512820	2940	2940	2940	2940	561
63	20250404	191800	88512820	2940	2940	2940	2940	0
64	20250404	191700	88512820	2940	2940	2940	2940	0
65	20250404	191600	88512820	2940	2940	2940	2940	0
66	20250404	191500	88512820	2940	2940	2940	2940	0
67	20250404	191400	88512820	2940	2940	2940	2940	0
68	20250404	191300	88512820	2940	2940	2940	2940	0
69	20250404	191200	88512820	2940	2940	2940	2940	0
70	20250404	191100	88512820	2940	2940	2940	2940	0
71	20250404	191000	88512820	2940	2940	2940	2940	0
72	20250404	190900	88512820	2940	2940	2940	2940	0
73	20250404	190800	88512820	2940	2940	2940	2940	0
74	20250404	190700	88512820	2940	2940	2940	2940	0
75	20250404	190600	88512820	2940	2940	2940	2940	0
76	20250404	190500	88512820	2940	2940	2940	2940	0
77	20250404	190400	88512820	2940	2940	2940	2940	0
78	20250404	190300	88512820	2940	2940	2940	2940	0
79	20250404	190200	88512820	2940	2940	2940	2940	0
80	20250404	190100	88512820	2940	2940	2940	2940	0
81	20250404	190000	88512820	2940	2940	2940	2940	0
82	20250404	185900	88512820	2940	2940	2940	2940	0
83	20250404	185800	88512820	2940	2940	2940	2940	0
84	20250404	185700	88512820	2940	2940	2940	2940	0
85	20250404	185600	88512820	2940	2940	2940	2940	0
86	20250404	185500	88512820	2940	2940	2940	2940	0
87	20250404	185400	88512820	2940	2940	2940	2940	0
88	20250404	185300	88512820	2940	2940	2940	2940	0
89	20250404	185200	88512820	2940	2940	2940	2940	0
90	20250404	185100	88512820	2940	2940	2940	2940	0
91	20250404	185000	88512820	2940	2940	2940	2940	0
92	20250404	184900	88512820	2940	2940	2940	2940	561
93	20250404	184800	88512820	2940	2940	2940	2940	0
94	20250404	184700	88512820	2940	2940	2940	2940	0
95	20250404	184600	88512820	2940	2940	2940	2940	0
96	20250404	184500	88512820	2940	2940	2940	2940	0
97	20250404	184400	88512820	2940	2940	2940	2940	0
98	20250404	184300	88512820	2940	2940	2940	2940	0
99	20250404	184200	88512820	2940	2940	2940	2940	0
100	20250404	184100	88512820	2940	2940	2940	2940	0
101	20250404	184000	88512820	2940	2940	2940	2940	0
102	20250404	183900	88512820	2940	2940	2940	2940	0
103	20250404	183800	88512820	2940	2940	2940	2940	0
104	20250404	183700	88512820	2940	2940	2940	2940	0
105	20250404	183600	88512820	2940	2940	2940	2940	0
106	20250404	183500	88512820	2940	2940	2940	2940	0
107	20250404	183400	88512820	2940	2940	2940	2940	0
108	20250404	183300	88512820	2940	2940	2940	2940	0
109	20250404	183200	88512820	2940	2940	2940	2940	0
110	20250404	183100	88512820	2940	2940	2940	2940	0
111	20250404	183000	88512820	2940	2940	2940	2940	0
112	20250404	182900	88512820	2940	2940	2940	2940	0
113	20250404	182800	88512820	2940	2940	2940	2940	0
114	20250404	182700	88512820	2940	2940	2940	2940	0
115	20250404	182600	88512820	2940	2940	2940	2940	0
116	20250404	182500	88512820	2940	2940	2940	2940	0
117	20250404	182400	88512820	2940	2940	2940	2940	0
118	20250404	182300	88512820	2940	2940	2940	2940	0
119	20250404	182200	88512820	2940	2940	2940	2940	0
120	20250404	182100	88512820	2940	2940	2940	2940	0
121	20250404	182000	88512820	2940	2940	2940	2940	0
122	20250404	181900	88512820	2940	2940	2940	2940	561
123	20250404	181800	88512820	2940	2940	2940	2940	0
124	20250404	181700	88512820	2940	2940	2940	2940	0
125	20250404	181600	88512820	2940	2940	2940	2940	0
126	20250404	181500	88512820	2940	2940	2940	2940	0
127	20250404	181400	88512820	2940	2940	2940	2940	0
128	20250404	181300	88512820	2940	2940	2940	2940	0
129	20250404	181200	88512820	2940	2940	2940	2940	0
130	20250404	181100	88512820	2940	2940	2940	2940	0
131	20250404	181000	88512820	2940	2940	2940	2940	0
132	20250404	180900	88512820	2940	2940	2940	2940	0
133	20250404	180800	88512820	2940	2940	2940	2940	0
134	20250404	180700	88512820	2940	2940	2940	2940	0
135	20250404	180600	88512820	2940	2940	2940	2940	0
136	20250404	180500	88512820	2940	2940	2940	2940	0
137	20250404	180400	88512820	2940	2940	2940	2940	0
138	20250404	180300	88512820	2940	2940	2940	2940	0
139	20250404	180200	88512820	2940	2940	2940	2940	0
140	20250404	180100	88512820	2940	2940	2940	2940	0
141	20250404	180000	88512820	2940	2940	2940	2940	0
142	20250404	175900	88512820	2940	2940	2940	2940	0
143	20250404	175800	88512820	2940	2940	2940	2940	0
144	20250404	175700	88512820	2940	2940	2940	2940	0
145	20250404	175600	88512820	2940	2940	2940	2940	0
146	20250404	175500	88512820	2940	2940	2940	2940	0
147	20250404	175400	88512820	2940	2940	2940	2940	0
148	20250404	175300	88512820	2940	2940	2940	2940	0
149	20250404	175200	88512820	2940	2940	2940	2940	0
150	20250404	175100	88512820	2940	2940	2940	2940	0
151	20250404	175000	88512820	2940	2940	2940	2940	0
152	20250404	174900	88512820	2940	2940	2940	2940	561
153	20250404	174800	88512820	2940	2940	2940	2940	0
154	20250404	174700	88512820	2940	2940	2940	2940	0
155	20250404	174600	88512820	2940	2940	2940	2940	0
156	20250404	174500	88512820	2940	2940	2940	2940	0
157	20250404	174400	88512820	2940	2940	2940	2940	0
158	20250404	174300	88512820	2940	2940	2940	2940	0
159	20250404	174200	88512820	2940	2940	2940	2940	0
160	20250404	174100	88512820	2940	2940	2940	2940	0
161	20250404	174000	88512820	2940	2940	2940	2940	0
162	20250404	173900	88512820	2940	2940	2940	2940	0
163	20250404	173800	88512820	2940	2940	2940	2940	0
164	20250404	173700	88512820	2940	2940	2940	2940	0
165	20250404	173600	88512820	2940	2940	2940	2940	0
166	20250404	173500	88512820	2940	2940	2940	2940	0
167	20250404	173400	88512820	2940	2940	2940	2940	0
168	20250404	173300	88512820	2940	2940	2940	2940	0
169	20250404	173200	88512820	2940	2940	2940	2940	0
170	20250404	173100	88512820	2940	2940	2940	2940	0
171	20250404	173000	88512820	2940	2940	2940	2940	0
172	20250404	172900	88512820	2940	2940	2940	2940	0
173	20250404	172800	88512820	2940	2940	2940	2940	0
174	20250404	172700	88512820	2940	2940	2940	2940	0
175	20250404	172600	88512820	2940	2940	2940	2940	0
176	20250404	172500	88512820	2940	2940	2940	2940	0
177	20250404	172400	88512820	2940	2940	2940	2940	0
178	20250404	172300	88512820	2940	2940	2940	2940	0
179	20250404	172200	88512820	2940	2940	2940	2940	0
180	20250404	172100	88512820	2940	2940	2940	2940	0
181	20250404	172000	88512820	2940	2940	2940	2940	0
182	20250404	171900	88512820	2940	2940	2940	2940	561
183	20250404	171800	88512820	2940	2940	2940	2940	0
184	20250404	171700	88512820	2940	2940	2940	2940	0
185	20250404	171600	88512820	2940	2940	2940	2940	0
186	20250404	171500	88512820	2940	2940	2940	2940	0
187	20250404	171400	88512820	2940	2940	2940	2940	0
188	20250404	171300	88512820	2940	2940	2940	2940	0
189	20250404	171200	88512820	2940	2940	2940	2940	0
190	20250404	171100	88512820	2940	2940	2940	2940	0
191	20250404	171000	88512820	2940	2940	2940	2940	0
192	20250404	170900	88512820	2940	2940	2940	2940	0
193	20250404	170800	88512820	2940	2940	2940	2940	0
194	20250404	170700	88512820	2940	2940	2940	2940	0
195	20250404	170600	88512820	2940	2940	2940	2940	0
196	20250404	170500	88512820	2940	2940	2940	2940	0
197	20250404	170400	88512820	2940	2940	2940	2940	0
198	20250404	170300	88512820	2940	2940	2940	2940	0
199	20250404	170200	88512820	2940	2940	2940	2940	0
200	20250404	170100	88512820	2940	2940	2940	2940	0
201	20250404	170000	88512820	2940	2940	2940	2940	0
202	20250404	165900	88512820	2940	2940	2940	2940	0
203	20250404	165800	88512820	2940	2940	2940	2940	0
204	20250404	165700	88512820	2940	2940	2940	2940	0
205	20250404	165600	88512820	2940	2940	2940	2940	0
206	20250404	165500	88512820	2940	2940	2940	2940	0
207	20250404	165400	88512820	2940	2940	2940	2940	0
208	20250404	165300	88512820	2940	2940	2940	2940	0
209	20250404	165200	88512820	2940	2940	2940	2940	0
210	20250404	165100	88512820	2940	2940	2940	2940	0
211	20250404	165000	88512820	2940	2940	2940	2940	0
212	20250404	164900	88512820	2940	2940	2940	2940	561
213	20250404	164800	88512820	2940	2940	2940	2940	0
214	20250404	164700	88512820	2940	2940	2940	2940	0
215	20250404	164600	88512820	2940	2940	2940	2940	0
216	20250404	164500	88512820	2940	2940	2940	2940	0
217	20250404	164400	88512820	2940	2940	2940	2940	0
218	20250404	164300	88512820	2940	2940	2940	2940	0
219	20250404	164200	88512820	2940	2940	2940	2940	0
220	20250404	164100	88512820	2940	2940	2940	2940	0
221	20250404	164000	88512820	2940	2940	2940	2940	0
222	20250404	163900	88512820	2940	2940	2940	2940	0
223	20250404	163800	88512820	2940	2940	2940	2940	0
224	20250404	163700	88512820	2940	2940	2940	2940	0
225	20250404	163600	88512820	2940	2940	2940	2940	0
226	20250404	163500	88512820	2940	2940	2940	2940	0
227	20250404	163400	88512820	2940	2940	2940	2940	0
228	20250404	163300	88512820	2940	2940	2940	2940	0
229	20250404	163200	88512820	2940	2940	2940	2940	0
230	20250404	163100	88512820	2940	2940	2940	2940	0
231	20250404	163000	88512820	2940	2940	2940	2940	0
232	20250404	162900	88512820	2940	2940	2940	2940	0
233	20250404	162800	88512820	2940	2940	2940	2940	0
234	20250404	162700	88512820	2940	2940	2940	2940	0
235	20250404	162600	88512820	2940	2940	2940	2940	0
236	20250404	162500	88512820	2940	2940	2940	2940	0
237	20250404	162400	88512820	2940	2940	2940	2940	0
238	20250404	162300	88512820	2940	2940	2940	2940	0
239	20250404	162200	88512820	2940	2940	2940	2940	0
240	20250404	162100	88512820	2940	2940	2940	2940	0
241	20250404	162000	88512820	2940	2940	2940	2940	0
242	20250404	161900	88512820	2940	2940	2940	2940	561
243	20250404	161800	88512820	2940	2940	2940	2940	0
244	20250404	161700	88512820	2940	2940	2940	2940	0
245	20250404	161600	88512820	2940	2940	2940	2940	0
246	20250404	161500	88512820	2940	2940	2940	2940	0
247	20250404	161400	88512820	2940	2940	2940	2940	0
248	20250404	161300	88512820	2940	2940	2940	2940	0
249	20250404	161200	88512820	2940	2940	2940	2940	0
250	20250404	161100	88512820	2940	2940	2940	2940	0
251	20250404	161000	88512820	2940	2940	2940	2940	0
252	20250404	160900	88512820	2940	2940	2940	2940	0
253	20250404	160800	88512820	2940	2940	2940	2940	0
254	20250404	160700	88512820	2940	2940	2940	2940	0
255	20250404	160600	88512820	2940	2940	2940	2940	0
256	20250404	160500	88512820	2940	2940	2940	2940	0
257	20250404	160400	88512820	2940	2940	2940	2940	0
258	20250404	160300	88512820	2940	2940	2940	2940	0
259	20250404	160200	88512820	2940	2940	2940	2940	0
260	20250404	160100	88512820	2940	2940	2940	2940	0
261	20250404	160000	88512820	2940	2940	2940	2940	0
262	20250404	155900	88512820	2940	2940	2940	2940	0
263	20250404	155800	88512820	2940	2940	2940	2940	0
264	20250404	155700	88512820	2940	2940	2940	2940	0
265	20250404	155600	88512820	2940	2940	2940	2940	0
266	20250404	155500	88512820	2940	2940	2940	2940	0
267	20250404	155400	88512820	2940	2940	2940	2940	0
268	20250404	155300	88512820	2940	2940	2940	2940	0
269	20250404	155200	88512820	2940	2940	2940	2940	0
270	20250404	155100	88512820	2940	2940	2940	2940	0
271	20250404	155000	88512820	2940	2940	2940	2940	0
272	20250404	154900	88512820	2940	2940	2940	2940	561
273	20250404	154800	88512820	2940	2940	2940	2940	0
274	20250404	154700	88512820	2940	2940	2940	2940	0
275	20250404	154600	88512820	2940	2940	2940	2940	0
276	20250404	154500	88512820	2940	2940	2940	2940	0
277	20250404	154400	88512820	2940	2940	2940	2940	0
278	20250404	154300	88512820	2940	2940	2940	2940	0
279	20250404	154200	88512820	2940	2940	2940	2940	0
280	20250404	154100	88512820	2940	2940	2940	2940	0
281	20250404	154000	88512820	2940	2940	2940	2940	0
282	20250404	153900	88512820	2940	2940	2940	2940	0
283	20250404	153800	88512820	2940	2940	2940	2940	0
284	20250404	153700	88512820	2940	2940	2940	2940	0
285	20250404	153600	88512820	2940	2940	2940	2940	0
286	20250404	153500	88512820	2940	2940	2940	2940	0
287	20250404	153400	88512820	2940	2940	2940	2940	0
288	20250404	153300	88512820	2940	2940	2940	2940	0
289	20250404	153200	88512820	2940	2940	2940	2940	0
290	20250404	153100	88512820	2940	2940	2940	2940	0
291	20250404	153000	88512820	2940	2940	2940	2940	561
292	20250404	152900	86863480	2940	2940	2940	2940	0
293	20250404	152800	86863480	2940	2940	2940	2940	0
294	20250404	152700	86863480	2940	2940	2940	2940	0
295	20250404	152600	86863480	2940	2940	2940	2940	0
296	20250404	152500	86863480	2940	2940	2940	2940	0
297	20250404	152400	86863480	2940	2940	2940	2940	0
298	20250404	152300	86863480	2940	2940	2940	2940	0
299	20250404	152200	86863480	2940	2940	2940	2940	0
300	20250404	152100	86863480	2940	2940	2940	2940	0
301	20250404	152000	86863480	2940	2940	2940	2940	0
302	20250404	151900	86863480	2940	2920	2940	2920	1500
303	20250404	151800	82474800	2930	2930	2930	2930	0
304	20250404	151700	82474800	2930	2930	2930	2930	0
305	20250404	151600	82474800	2930	2930	2930	2930	0
306	20250404	151500	82474800	2930	2930	2930	2930	0
307	20250404	151400	82474800	2930	2930	2930	2930	0
308	20250404	151300	82474800	2930	2930	2930	2930	7
309	20250404	151200	82454290	2930	2930	2930	2930	0
310	20250404	151100	82454290	2930	2930	2930	2930	0
311	20250404	151000	82454290	2930	2930	2930	2930	0
312	20250404	150900	82454290	2930	2920	2930	2920	925
313	20250404	150800	79745870	2920	2920	2920	2920	0
314	20250404	150700	79745870	2920	2920	2920	2920	0
315	20250404	150600	79745870	2920	2920	2920	2920	0
316	20250404	150500	79745870	2920	2910	2920	2910	30
317	20250404	150400	79658470	2910	2910	2910	2910	100
318	20250404	150300	79367470	2910	2910	2910	2910	0
319	20250404	150200	79367470	2910	2900	2910	2900	126
320	20250404	150100	79001770	2900	2895	2900	2895	23
321	20250404	150000	78935130	2895	2875	2895	2875	277
322	20250404	145900	78135070	2895	2895	2895	2895	0
323	20250404	145800	78135070	2895	2895	2895	2895	0
324	20250404	145700	78135070	2895	2895	2895	2895	0
325	20250404	145600	78135070	2895	2895	2895	2895	0
326	20250404	145500	78135070	2895	2895	2895	2895	0
327	20250404	145400	78135070	2895	2895	2895	2895	0
328	20250404	145300	78135070	2895	2895	2895	2895	0
329	20250404	145200	78135070	2895	2895	2895	2895	0
330	20250404	145100	78135070	2895	2895	2895	2895	0
331	20250404	145000	78135070	2895	2895	2895	2895	0
332	20250404	144900	78135070	2895	2895	2895	2895	0
333	20250404	144800	78135070	2895	2895	2895	2895	0
334	20250404	144700	78135070	2895	2895	2895	2895	2
335	20250404	144600	78129280	2895	2895	2895	2895	0
336	20250404	144500	78129280	2895	2895	2895	2895	0
337	20250404	144400	78129280	2895	2895	2895	2895	0
338	20250404	144300	78129280	2895	2895	2895	2895	0
339	20250404	144200	78129280	2895	2895	2895	2895	0
340	20250404	144100	78129280	2895	2895	2895	2895	0
341	20250404	144000	78129280	2895	2895	2895	2895	1
342	20250404	143900	78126385	2895	2895	2895	2895	0
343	20250404	143800	78126385	2895	2895	2895	2895	0
344	20250404	143700	78126385	2895	2895	2895	2895	0
345	20250404	143600	78126385	2895	2895	2895	2895	0
346	20250404	143500	78126385	2895	2895	2895	2895	8
347	20250404	143400	78103225	2860	2870	2870	2860	200
348	20250404	143300	77530795	2900	2900	2900	2900	0
349	20250404	143200	77530795	2900	2900	2900	2900	0
350	20250404	143100	77530795	2900	2900	2900	2900	0
351	20250404	143000	77530795	2900	2900	2900	2900	0
352	20250404	142900	77530795	2900	2900	2900	2900	0
353	20250404	142800	77530795	2900	2900	2900	2900	0
354	20250404	142700	77530795	2900	2900	2900	2900	0
355	20250404	142600	77530795	2900	2900	2900	2900	0
356	20250404	142500	77530795	2900	2900	2900	2900	0
357	20250404	142400	77530795	2900	2900	2900	2900	0
358	20250404	142300	77530795	2900	2900	2900	2900	8
359	20250404	142200	77507595	2900	2900	2900	2900	0
360	20250404	142100	77507595	2900	2900	2900	2900	0
361	20250404	142000	77507595	2900	2900	2900	2900	0
362	20250404	141900	77507595	2900	2900	2900	2900	0
363	20250404	141800	77507595	2900	2900	2900	2900	0
364	20250404	141700	77507595	2900	2900	2900	2900	0
365	20250404	141600	77507595	2900	2900	2900	2900	0
366	20250404	141500	77507595	2900	2900	2900	2900	0
367	20250404	141400	77507595	2900	2900	2900	2900	0
368	20250404	141300	77507595	2900	2900	2900	2900	0
369	20250404	141200	77507595	2900	2900	2900	2900	0
370	20250404	141100	77507595	2900	2860	2900	2860	30
371	20250404	141000	77420955	2900	2900	2900	2900	0
372	20250404	140900	77420955	2900	2900	2900	2900	0
373	20250404	140800	77420955	2900	2900	2900	2900	0
374	20250404	140700	77420955	2900	2900	2900	2900	0
375	20250404	140600	77420955	2900	2900	2900	2900	0
376	20250404	140500	77420955	2900	2900	2900	2900	0
377	20250404	140400	77420955	2900	2900	2900	2900	0
378	20250404	140300	77420955	2900	2900	2900	2900	0
379	20250404	140200	77420955	2900	2900	2900	2900	0
380	20250404	140100	77420955	2900	2900	2900	2900	0
381	20250404	140000	77420955	2900	2900	2900	2900	0
382	20250404	135900	77420955	2900	2900	2900	2900	0
383	20250404	135800	77420955	2900	2900	2900	2900	0
384	20250404	135700	77420955	2900	2900	2900	2900	0
385	20250404	135600	77420955	2900	2900	2900	2900	0
386	20250404	135500	77420955	2900	2900	2900	2900	0
387	20250404	135400	77420955	2900	2900	2900	2900	0
388	20250404	135300	77420955	2900	2900	2900	2900	0
389	20250404	135200	77420955	2900	2900	2900	2900	0
390	20250404	135100	77420955	2900	2900	2900	2900	0
391	20250404	135000	77420955	2900	2900	2900	2900	0
392	20250404	134900	77420955	2900	2900	2900	2900	0
393	20250404	134800	77420955	2900	2900	2900	2900	0
394	20250404	134700	77420955	2900	2900	2900	2900	0
395	20250404	134600	77420955	2900	2900	2900	2900	0
396	20250404	134500	77420955	2900	2900	2900	2900	0
397	20250404	134400	77420955	2900	2900	2900	2900	0
398	20250404	134300	77420955	2900	2900	2900	2900	0
399	20250404	134200	77420955	2900	2900	2900	2900	0
400	20250404	134100	77420955	2900	2900	2900	2900	0
401	20250404	134000	77420955	2900	2900	2900	2900	0
402	20250404	133900	77420955	2900	2900	2900	2900	0
403	20250404	133800	77420955	2900	2900	2900	2900	0
404	20250404	133700	77420955	2900	2900	2900	2900	0
405	20250404	133600	77420955	2900	2900	2905	2900	120
406	20250404	133500	77072860	2900	2880	2900	2880	245
407	20250404	133400	76366505	2850	2850	2850	2850	0
408	20250404	133300	76366505	2850	2850	2850	2850	0
409	20250404	133200	76366505	2850	2855	2855	2850	1750
410	20250404	133100	71378530	2885	2885	2885	2885	0
411	20250404	133000	71378530	2885	2885	2885	2885	0
412	20250404	132900	71378530	2885	2885	2885	2885	0
413	20250404	132800	71378530	2885	2885	2885	2885	0
414	20250404	132700	71378530	2885	2885	2885	2885	0
415	20250404	132600	71378530	2885	2885	2885	2885	0
416	20250404	132500	71378530	2885	2885	2885	2885	0
417	20250404	132400	71378530	2885	2885	2885	2885	0
418	20250404	132300	71378530	2885	2885	2885	2885	0
419	20250404	132200	71378530	2885	2885	2885	2885	0
420	20250404	132100	71378530	2885	2885	2885	2885	17
421	20250404	132000	71329485	2855	2855	2855	2855	9
422	20250404	131900	71303790	2885	2885	2885	2885	0
423	20250404	131800	71303790	2885	2885	2885	2885	0
424	20250404	131700	71303790	2885	2885	2885	2885	0
425	20250404	131600	71303790	2885	2885	2885	2885	0
426	20250404	131500	71303790	2885	2885	2885	2885	0
427	20250404	131400	71303790	2885	2885	2885	2885	0
428	20250404	131300	71303790	2885	2855	2885	2855	70
429	20250404	131200	71103340	2885	2885	2885	2885	0
430	20250404	131100	71103340	2885	2865	2885	2850	1021
431	20250404	131000	68185345	2920	2920	2920	2920	0
432	20250404	130900	68185345	2920	2920	2920	2920	0
433	20250404	130800	68185345	2920	2920	2920	2920	0
434	20250404	130700	68185345	2920	2920	2920	2920	0
435	20250404	130600	68185345	2920	2920	2920	2920	0
436	20250404	130500	68185345	2920	2920	2920	2920	571
437	20250404	130400	66518025	2920	2920	2920	2920	0
438	20250404	130300	66518025	2920	2920	2920	2920	0
439	20250404	130200	66518025	2920	2920	2920	2920	0
440	20250404	130100	66518025	2920	2920	2920	2920	0
441	20250404	130000	66518025	2920	2920	2920	2920	0
442	20250404	125900	66518025	2920	2920	2920	2920	0
443	20250404	125800	66518025	2920	2920	2920	2920	0
444	20250404	125700	66518025	2920	2920	2920	2920	0
445	20250404	125600	66518025	2920	2920	2920	2920	0
446	20250404	125500	66518025	2920	2890	2920	2890	115
447	20250404	125400	66184040	2890	2890	2890	2890	0
448	20250404	125300	66184040	2890	2890	2890	2890	0
449	20250404	125200	66184040	2890	2890	2890	2890	0
450	20250404	125100	66184040	2890	2890	2890	2890	4
451	20250404	125000	66172480	2860	2860	2860	2860	0
452	20250404	124900	66172480	2860	2860	2860	2860	50
453	20250404	124800	66029480	2890	2890	2890	2890	0
454	20250404	124700	66029480	2890	2890	2890	2890	0
455	20250404	124600	66029480	2890	2890	2890	2890	0
456	20250404	124500	66029480	2890	2890	2890	2890	0
457	20250404	124400	66029480	2890	2890	2890	2890	0
458	20250404	124300	66029480	2890	2890	2890	2890	0
459	20250404	124200	66029480	2890	2890	2890	2890	0
460	20250404	124100	66029480	2890	2890	2890	2890	0
461	20250404	124000	66029480	2890	2890	2890	2890	0
462	20250404	123900	66029480	2890	2890	2890	2890	30
463	20250404	123800	65942780	2860	2860	2860	2860	47
464	20250404	123700	65808360	2890	2890	2890	2890	0
465	20250404	123600	65808360	2890	2890	2890	2890	0
466	20250404	123500	65808360	2890	2890	2890	2890	0
467	20250404	123400	65808360	2890	2890	2890	2890	0
468	20250404	123300	65808360	2890	2890	2890	2890	0
469	20250404	123200	65808360	2890	2890	2890	2890	0
470	20250404	123100	65808360	2890	2890	2890	2890	0
471	20250404	123000	65808360	2890	2890	2890	2890	0
472	20250404	122900	65808360	2890	2890	2890	2890	0
473	20250404	122800	65808360	2890	2890	2890	2890	0
474	20250404	122700	65808360	2890	2890	2890	2890	0
475	20250404	122600	65808360	2890	2890	2890	2890	0
476	20250404	122500	65808360	2890	2890	2890	2890	0
477	20250404	122400	65808360	2890	2890	2890	2890	41
478	20250404	122300	65689870	2890	2880	2890	2880	100
479	20250404	122200	65401760	2855	2865	2865	2855	155
480	20250404	122100	64958615	2890	2890	2890	2890	0
481	20250404	122000	64958615	2890	2890	2890	2890	0
482	20250404	121900	64958615	2890	2890	2890	2890	0
483	20250404	121800	64958615	2890	2890	2890	2890	0
484	20250404	121700	64958615	2890	2890	2890	2890	0
485	20250404	121600	64958615	2890	2890	2890	2890	0
486	20250404	121500	64958615	2890	2890	2890	2890	0
487	20250404	121400	64958615	2890	2865	2890	2865	43
488	20250404	121300	64834420	2865	2865	2865	2865	50
489	20250404	121200	64691170	2890	2890	2890	2890	0
490	20250404	121100	64691170	2890	2890	2890	2890	0
491	20250404	121000	64691170	2890	2890	2890	2890	0
492	20250404	120900	64691170	2890	2890	2890	2890	0
493	20250404	120800	64691170	2890	2890	2890	2890	149
494	20250404	120700	64260560	2890	2890	2890	2890	50
495	20250404	120600	64116060	2925	2890	2925	2890	102
496	20250404	120500	63821210	2925	2925	2925	2925	0
497	20250404	120400	63821210	2925	2925	2925	2925	0
498	20250404	120300	63821210	2925	2925	2925	2925	0
499	20250404	120200	63821210	2925	2925	2925	2925	0
500	20250404	120100	63821210	2925	2925	2925	2925	24
501	20250404	120000	63751010	2890	2890	2890	2890	6
502	20250404	115900	63733670	2925	2925	2925	2925	4
503	20250404	115800	63721970	2890	2890	2890	2890	0
504	20250404	115700	63721970	2890	2890	2890	2890	5
505	20250404	115600	63707520	2925	2925	2925	2925	0
506	20250404	115500	63707520	2925	2875	2925	2875	13
507	20250404	115400	63669855	2925	2925	2925	2925	0
508	20250404	115300	63669855	2925	2875	2925	2875	24
509	20250404	115200	63599955	2925	2925	2925	2925	0
510	20250404	115100	63599955	2925	2910	2925	2910	43
511	20250404	115000	63474415	2905	2875	2905	2875	12
512	20250404	114900	63439735	2920	2920	2920	2920	4
513	20250404	114800	63428055	2870	2870	2870	2870	6
514	20250404	114700	63410835	2925	2925	2925	2925	0
515	20250404	114600	63410835	2925	2865	2925	2865	25
516	20250404	114500	63338035	2925	2925	2925	2925	0
517	20250404	114400	63338035	2925	2860	2930	2860	14
518	20250404	114300	63297470	2930	2930	2930	2930	0
519	20250404	114200	63297470	2930	2930	2930	2930	1
520	20250404	114100	63294540	2860	2860	2860	2860	6
521	20250404	114000	63277380	2930	2930	2930	2930	5
522	20250404	113900	63262730	2850	2925	2930	2850	314
523	20250404	113800	62344715	2820	2925	2930	2820	455
524	20250404	113700	61045545	2905	2930	2930	2905	52
525	20250404	113600	60893310	2900	2900	2900	2900	0
526	20250404	113500	60893310	2900	2900	2900	2900	6
527	20250404	113400	60875910	2930	2930	2930	2930	0
528	20250404	113300	60875910	2930	2930	2930	2930	1
529	20250404	113200	60872980	2900	2900	2900	2900	6
530	20250404	113100	60855580	2930	2925	2930	2925	11
531	20250404	113000	60823380	2930	2900	2930	2900	44
532	20250404	112900	60694610	2930	2930	2930	2930	0
533	20250404	112800	60694610	2930	2925	2930	2905	29
534	20250404	112700	60609820	2930	2930	2930	2930	702
535	20250404	112600	58552960	2940	2930	2940	2930	623
536	20250404	112500	56727160	2905	2935	2935	2905	926
537	20250404	112400	54009530	2930	2930	2935	2930	557
538	20250404	112300	52377515	2900	2900	2900	2900	5
539	20250404	112200	52363015	2935	2935	2935	2935	0
540	20250404	112100	52363015	2935	2900	2935	2900	14
541	20250404	112000	52322165	2935	2900	2935	2900	19
542	20250404	111900	52266760	2935	2900	2935	2900	19
543	20250404	111800	52211265	2935	2935	2935	2935	0
544	20250404	111700	52211265	2935	2930	2935	2930	7
545	20250404	111600	52190750	2900	2900	2900	2900	6
546	20250404	111500	52173350	2925	2930	2930	2920	215
547	20250404	111400	51544680	2895	2935	2935	2895	146
548	20250404	111300	51121250	2900	2935	2935	2900	41
549	20250404	111200	51001650	2900	2900	2900	2900	6
550	20250404	111100	50984250	2935	2935	2935	2935	0
551	20250404	111000	50984250	2935	2905	2935	2905	11
552	20250404	110900	50952145	2935	2935	2935	2935	0
553	20250404	110800	50952145	2935	2910	2935	2910	2564
554	20250404	110700	43478405	2910	2905	2910	2905	115
555	20250404	110600	43143780	2910	2900	2910	2900	2790
556	20250404	110500	35039230	2895	2890	2895	2890	498
557	20250404	110400	33597550	2885	2885	2885	2885	0
558	20250404	110300	33597550	2885	2885	2885	2885	6
559	20250404	110200	33580240	2885	2885	2885	2885	0
560	20250404	110100	33580240	2885	2885	2885	2885	0
561	20250404	110000	33580240	2885	2895	2895	2885	1914
562	20250404	105900	28048770	2890	2890	2890	2890	310
563	20250404	105800	27152870	2885	2875	2885	2845	1445
564	20250404	105700	22993150	2875	2875	2875	2875	89
565	20250404	105600	22737275	2845	2845	2845	2845	6
566	20250404	105500	22720205	2840	2840	2840	2840	0
567	20250404	105400	22720205	2840	2840	2840	2840	6
568	20250404	105300	22703165	2840	2840	2840	2840	0
569	20250404	105200	22703165	2840	2840	2840	2840	0
570	20250404	105100	22703165	2840	2840	2840	2840	5
571	20250404	105000	22688965	2840	2840	2840	2840	0
572	20250404	104900	22688965	2840	2840	2840	2840	6
573	20250404	104800	22671925	2875	2875	2875	2875	1
574	20250404	104700	22669050	2840	2840	2840	2840	6
575	20250404	104600	22652010	2880	2880	2880	2880	0
576	20250404	104500	22652010	2880	2840	2880	2840	8
577	20250404	104400	22629210	2895	2895	2895	2895	0
578	20250404	104300	22629210	2895	2840	2895	2840	57
579	20250404	104200	22466975	2840	2840	2840	2840	5
580	20250404	104100	22452775	2890	2890	2890	2890	1
581	20250404	104000	22449885	2840	2840	2840	2840	6
582	20250404	103900	22432845	2895	2895	2895	2895	0
583	20250404	103800	22432845	2895	2840	2895	2840	13
584	20250404	103700	22395570	2895	2895	2895	2895	0
585	20250404	103600	22395570	2895	2890	2895	2890	6
586	20250404	103500	22378225	2835	2835	2835	2835	5
587	20250404	103400	22364050	2895	2890	2895	2890	7
588	20250404	103300	22343815	2835	2835	2835	2835	6
589	20250404	103200	22326805	2895	2880	2895	2880	52
590	20250404	103100	22176800	2830	2830	2830	2830	6
591	20250404	103000	22159820	2900	2880	2900	2810	3638
592	20250404	102900	11893335	2880	2880	2880	2880	5
593	20250404	102800	11878935	2880	2880	2880	2880	0
594	20250404	102700	11878935	2880	2880	2880	2880	0
595	20250404	102600	11878935	2880	2880	2880	2880	6
596	20250404	102500	11861655	2910	2910	2910	2910	0
597	20250404	102400	11861655	2910	2880	2910	2880	7
598	20250404	102300	11841465	2910	2910	2910	2910	1
599	20250404	102200	11838555	2880	2910	2910	2880	8
600	20250404	102100	11815455	2880	2880	2880	2880	1
601	20250404	102000	11812575	2910	2880	2910	2880	6
602	20250404	101900	11795265	2910	2910	2910	2910	0
603	20250404	101800	11795265	2910	2910	2910	2910	1
604	20250404	101700	11792355	2880	2880	2880	2880	6
605	20250404	101600	11775075	2910	2910	2910	2910	18
606	20250404	101500	11722695	2910	2910	2910	2910	232
607	20250404	101400	11047575	2920	2920	2920	2920	2
608	20250404	101300	11041735	2920	2910	2920	2910	45
609	20250404	101200	10910385	2920	2920	2920	2920	11
610	20250404	101100	10878265	2910	2910	2910	2910	6
611	20250404	101000	10860805	2910	2910	2910	2910	0
612	20250404	100900	10860805	2910	2910	2910	2910	0
613	20250404	100800	10860805	2910	2910	2910	2910	6
614	20250404	100700	10843345	2915	2915	2915	2915	0
615	20250404	100600	10843345	2915	2915	2915	2915	0
616	20250404	100500	10843345	2915	2915	2915	2915	0
617	20250404	100400	10843345	2915	2915	2915	2915	397
618	20250404	100300	9686090	2915	2915	2915	2915	0
619	20250404	100200	9686090	2915	2915	2915	2915	0
620	20250404	100100	9686090	2915	2915	2915	2915	0
621	20250404	100000	9686090	2915	2915	2915	2915	0
622	20250404	095900	9686090	2915	2915	2915	2915	0
623	20250404	095800	9686090	2915	2915	2915	2915	0
624	20250404	095700	9686090	2915	2915	2915	2915	0
625	20250404	095600	9686090	2915	2915	2915	2915	0
626	20250404	095500	9686090	2915	2915	2915	2915	0
627	20250404	095400	9686090	2915	2915	2915	2915	0
628	20250404	095300	9686090	2915	2915	2915	2915	180
629	20250404	095200	9161390	2915	2915	2915	2915	0
630	20250404	095100	9161390	2915	2915	2915	2915	0
631	20250404	095000	9161390	2915	2915	2915	2915	0
632	20250404	094900	9161390	2915	2915	2915	2915	59
633	20250404	094800	8989405	2920	2920	2920	2920	0
634	20250404	094700	8989405	2920	2920	2920	2920	0
635	20250404	094600	8989405	2920	2920	2920	2920	0
636	20250404	094500	8989405	2920	2920	2920	2920	0
637	20250404	094400	8989405	2920	2920	2920	2920	0
638	20250404	094300	8989405	2920	2920	2920	2920	0
639	20250404	094200	8989405	2920	2920	2920	2920	40
640	20250404	094100	8872605	2920	2920	2920	2920	0
641	20250404	094000	8872605	2920	2920	2920	2920	0
642	20250404	093900	8872605	2920	2920	2920	2920	0
643	20250404	093800	8872605	2920	2920	2920	2920	119
644	20250404	093700	8525125	2920	2920	2920	2920	0
645	20250404	093600	8525125	2920	2920	2920	2920	0
646	20250404	093500	8525125	2920	2920	2920	2920	0
647	20250404	093400	8525125	2920	2920	2920	2920	0
648	20250404	093300	8525125	2920	2920	2920	2920	0
649	20250404	093200	8525125	2920	2920	2920	2920	0
650	20250404	093100	8525125	2920	2920	2920	2920	45
651	20250404	093000	8393725	2920	2920	2920	2920	0
652	20250404	092900	8393725	2920	2920	2920	2920	515
653	20250404	092800	6889925	2920	2920	2920	2920	0
654	20250404	092700	6889925	2920	2920	2920	2910	25
655	20250404	092600	6817125	2910	2910	2910	2910	10
656	20250404	092500	6788025	2920	2920	2920	2920	0
657	20250404	092400	6788025	2920	2920	2920	2920	0
658	20250404	092300	6788025	2920	2920	2920	2920	0
659	20250404	092200	6788025	2920	2920	2920	2920	2
660	20250404	092100	6782185	2910	2910	2910	2910	0
661	20250404	092000	6782185	2910	2910	2920	2910	22
662	20250404	091900	6718145	2920	2920	2920	2920	300
663	20250404	091800	5842145	2920	2920	2920	2920	0
664	20250404	091700	5842145	2920	2920	2920	2920	0
665	20250404	091600	5842145	2920	2920	2920	2920	50
666	20250404	091500	5696145	2920	2920	2920	2920	0
667	20250404	091400	5696145	2920	2910	2920	2910	503
668	20250404	091300	4232280	2915	2920	2920	2915	389
669	20250404	091200	3097885	2935	2935	2935	2935	0
670	20250404	091100	3097885	2935	2935	2935	2935	0
671	20250404	091000	3097885	2935	2935	2935	2935	4
672	20250404	090900	3086145	2935	2930	2935	2930	11
673	20250404	090800	3053910	2915	2915	2935	2915	206
674	20250404	090700	2453360	2940	2940	2940	2940	0
675	20250404	090600	2453360	2940	2940	2940	2940	0
676	20250404	090500	2453360	2940	2940	2940	2940	264
677	20250404	090400	1677200	2940	2940	2940	2940	0
678	20250404	090300	1677200	2940	2910	2940	2910	26
679	20250404	090200	1600980	2940	2940	2940	2940	0
680	20250404	090100	1600980	2940	2925	2940	2925	30
681	20250404	090000	1513200	2910	2910	2910	2910	520