KissMeData/038500/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190600	406871420	2945	2945	2945	2945	1205
3	20250408	190500	406871420	2945	2945	2945	2945	0
4	20250408	190400	406871420	2945	2945	2945	2945	0
5	20250408	190300	406871420	2945	2945	2945	2945	0
6	20250408	190200	406871420	2945	2945	2945	2945	0
7	20250408	190100	406871420	2945	2945	2945	2945	0
8	20250408	190000	406871420	2945	2945	2945	2945	0
9	20250408	185900	406871420	2945	2945	2945	2945	0
10	20250408	185800	406871420	2945	2945	2945	2945	0
11	20250408	185700	406871420	2945	2945	2945	2945	0
12	20250408	185600	406871420	2945	2945	2945	2945	0
13	20250408	185500	406871420	2945	2945	2945	2945	0
14	20250408	185400	406871420	2945	2945	2945	2945	0
15	20250408	185300	406871420	2945	2945	2945	2945	0
16	20250408	185200	406871420	2945	2945	2945	2945	0
17	20250408	185100	406871420	2945	2945	2945	2945	0
18	20250408	185000	406871420	2945	2945	2945	2945	0
19	20250408	184900	406871420	2945	2945	2945	2945	0
20	20250408	184800	406871420	2945	2945	2945	2945	0
21	20250408	184700	406871420	2945	2945	2945	2945	0
22	20250408	184600	406871420	2945	2945	2945	2945	0
23	20250408	184500	406871420	2945	2945	2945	2945	0
24	20250408	184400	406871420	2945	2945	2945	2945	0
25	20250408	184300	406871420	2945	2945	2945	2945	0
26	20250408	184200	406871420	2945	2945	2945	2945	0
27	20250408	184100	406871420	2945	2945	2945	2945	0
28	20250408	184000	406871420	2945	2945	2945	2945	0
29	20250408	183900	406871420	2945	2945	2945	2945	0
30	20250408	183800	406871420	2945	2945	2945	2945	0
31	20250408	183700	406871420	2945	2945	2945	2945	0
32	20250408	183600	406871420	2945	2945	2945	2945	1205
33	20250408	183500	406871420	2945	2945	2945	2945	0
34	20250408	183400	406871420	2945	2945	2945	2945	0
35	20250408	183300	406871420	2945	2945	2945	2945	0
36	20250408	183200	406871420	2945	2945	2945	2945	0
37	20250408	183100	406871420	2945	2945	2945	2945	0
38	20250408	183000	406871420	2945	2945	2945	2945	0
39	20250408	182900	406871420	2945	2945	2945	2945	0
40	20250408	182800	406871420	2945	2945	2945	2945	0
41	20250408	182700	406871420	2945	2945	2945	2945	0
42	20250408	182600	406871420	2945	2945	2945	2945	0
43	20250408	182500	406871420	2945	2945	2945	2945	0
44	20250408	182400	406871420	2945	2945	2945	2945	0
45	20250408	182300	406871420	2945	2945	2945	2945	0
46	20250408	182200	406871420	2945	2945	2945	2945	0
47	20250408	182100	406871420	2945	2945	2945	2945	0
48	20250408	182000	406871420	2945	2945	2945	2945	0
49	20250408	181900	406871420	2945	2945	2945	2945	0
50	20250408	181800	406871420	2945	2945	2945	2945	0
51	20250408	181700	406871420	2945	2945	2945	2945	0
52	20250408	181600	406871420	2945	2945	2945	2945	0
53	20250408	181500	406871420	2945	2945	2945	2945	0
54	20250408	181400	406871420	2945	2945	2945	2945	0
55	20250408	181300	406871420	2945	2945	2945	2945	0
56	20250408	181200	406871420	2945	2945	2945	2945	0
57	20250408	181100	406871420	2945	2945	2945	2945	0
58	20250408	181000	406871420	2945	2945	2945	2945	0
59	20250408	180900	406871420	2945	2945	2945	2945	0
60	20250408	180800	406871420	2945	2945	2945	2945	0
61	20250408	180700	406871420	2945	2945	2945	2945	0
62	20250408	180600	406871420	2945	2945	2945	2945	1205
63	20250408	180500	406871420	2945	2945	2945	2945	0
64	20250408	180400	406871420	2945	2945	2945	2945	0
65	20250408	180300	406871420	2945	2945	2945	2945	0
66	20250408	180200	406871420	2945	2945	2945	2945	0
67	20250408	180100	406871420	2945	2945	2945	2945	0
68	20250408	180000	406871420	2945	2945	2945	2945	0
69	20250408	175900	406871420	2945	2945	2945	2945	0
70	20250408	175800	406871420	2945	2945	2945	2945	0
71	20250408	175700	406871420	2945	2945	2945	2945	0
72	20250408	175600	406871420	2945	2945	2945	2945	0
73	20250408	175500	406871420	2945	2945	2945	2945	0
74	20250408	175400	406871420	2945	2945	2945	2945	0
75	20250408	175300	406871420	2945	2945	2945	2945	0
76	20250408	175200	406871420	2945	2945	2945	2945	0
77	20250408	175100	406871420	2945	2945	2945	2945	0
78	20250408	175000	406871420	2945	2945	2945	2945	0
79	20250408	174900	406871420	2945	2945	2945	2945	0
80	20250408	174800	406871420	2945	2945	2945	2945	0
81	20250408	174700	406871420	2945	2945	2945	2945	0
82	20250408	174600	406871420	2945	2945	2945	2945	0
83	20250408	174500	406871420	2945	2945	2945	2945	0
84	20250408	174400	406871420	2945	2945	2945	2945	0
85	20250408	174300	406871420	2945	2945	2945	2945	0
86	20250408	174200	406871420	2945	2945	2945	2945	0
87	20250408	174100	406871420	2945	2945	2945	2945	0
88	20250408	174000	406871420	2945	2945	2945	2945	0
89	20250408	173900	406871420	2945	2945	2945	2945	0
90	20250408	173800	406871420	2945	2945	2945	2945	0
91	20250408	173700	406871420	2945	2945	2945	2945	0
92	20250408	173600	406871420	2945	2945	2945	2945	1205
93	20250408	173500	406871420	2945	2945	2945	2945	0
94	20250408	173400	406871420	2945	2945	2945	2945	0
95	20250408	173300	406871420	2945	2945	2945	2945	0
96	20250408	173200	406871420	2945	2945	2945	2945	0
97	20250408	173100	406871420	2945	2945	2945	2945	0
98	20250408	173000	406871420	2945	2945	2945	2945	0
99	20250408	172900	406871420	2945	2945	2945	2945	0
100	20250408	172800	406871420	2945	2945	2945	2945	0
101	20250408	172700	406871420	2945	2945	2945	2945	0
102	20250408	172600	406871420	2945	2945	2945	2945	0
103	20250408	172500	406871420	2945	2945	2945	2945	0
104	20250408	172400	406871420	2945	2945	2945	2945	0
105	20250408	172300	406871420	2945	2945	2945	2945	0
106	20250408	172200	406871420	2945	2945	2945	2945	0
107	20250408	172100	406871420	2945	2945	2945	2945	0
108	20250408	172000	406871420	2945	2945	2945	2945	0
109	20250408	171900	406871420	2945	2945	2945	2945	0
110	20250408	171800	406871420	2945	2945	2945	2945	0
111	20250408	171700	406871420	2945	2945	2945	2945	0
112	20250408	171600	406871420	2945	2945	2945	2945	0
113	20250408	171500	406871420	2945	2945	2945	2945	0
114	20250408	171400	406871420	2945	2945	2945	2945	0
115	20250408	171300	406871420	2945	2945	2945	2945	0
116	20250408	171200	406871420	2945	2945	2945	2945	0
117	20250408	171100	406871420	2945	2945	2945	2945	0
118	20250408	171000	406871420	2945	2945	2945	2945	0
119	20250408	170900	406871420	2945	2945	2945	2945	0
120	20250408	170800	406871420	2945	2945	2945	2945	0
121	20250408	170700	406871420	2945	2945	2945	2945	0
122	20250408	170600	406871420	2945	2945	2945	2945	1205
123	20250408	170500	406871420	2945	2945	2945	2945	0
124	20250408	170400	406871420	2945	2945	2945	2945	0
125	20250408	170300	406871420	2945	2945	2945	2945	0
126	20250408	170200	406871420	2945	2945	2945	2945	0
127	20250408	170100	406871420	2945	2945	2945	2945	0
128	20250408	170000	406871420	2945	2945	2945	2945	0
129	20250408	165900	406871420	2945	2945	2945	2945	0
130	20250408	165800	406871420	2945	2945	2945	2945	0
131	20250408	165700	406871420	2945	2945	2945	2945	0
132	20250408	165600	406871420	2945	2945	2945	2945	0
133	20250408	165500	406871420	2945	2945	2945	2945	0
134	20250408	165400	406871420	2945	2945	2945	2945	0
135	20250408	165300	406871420	2945	2945	2945	2945	0
136	20250408	165200	406871420	2945	2945	2945	2945	0
137	20250408	165100	406871420	2945	2945	2945	2945	0
138	20250408	165000	406871420	2945	2945	2945	2945	0
139	20250408	164900	406871420	2945	2945	2945	2945	0
140	20250408	164800	406871420	2945	2945	2945	2945	0
141	20250408	164700	406871420	2945	2945	2945	2945	0
142	20250408	164600	406871420	2945	2945	2945	2945	0
143	20250408	164500	406871420	2945	2945	2945	2945	0
144	20250408	164400	406871420	2945	2945	2945	2945	0
145	20250408	164300	406871420	2945	2945	2945	2945	0
146	20250408	164200	406871420	2945	2945	2945	2945	0
147	20250408	164100	406871420	2945	2945	2945	2945	0
148	20250408	164000	406871420	2945	2945	2945	2945	0
149	20250408	163900	406871420	2945	2945	2945	2945	0
150	20250408	163800	406871420	2945	2945	2945	2945	0
151	20250408	163700	406871420	2945	2945	2945	2945	0
152	20250408	163600	406871420	2945	2945	2945	2945	1205
153	20250408	163500	406871420	2945	2945	2945	2945	0
154	20250408	163400	406871420	2945	2945	2945	2945	0
155	20250408	163300	406871420	2945	2945	2945	2945	0
156	20250408	163200	406871420	2945	2945	2945	2945	0
157	20250408	163100	406871420	2945	2945	2945	2945	0
158	20250408	163000	406871420	2945	2945	2945	2945	0
159	20250408	162900	406871420	2945	2945	2945	2945	0
160	20250408	162800	406871420	2945	2945	2945	2945	0
161	20250408	162700	406871420	2945	2945	2945	2945	0
162	20250408	162600	406871420	2945	2945	2945	2945	0
163	20250408	162500	406871420	2945	2945	2945	2945	0
164	20250408	162400	406871420	2945	2945	2945	2945	0
165	20250408	162300	406871420	2945	2945	2945	2945	0
166	20250408	162200	406871420	2945	2945	2945	2945	0
167	20250408	162100	406871420	2945	2945	2945	2945	0
168	20250408	162000	406871420	2945	2945	2945	2945	0
169	20250408	161900	406871420	2945	2945	2945	2945	0
170	20250408	161800	406871420	2945	2945	2945	2945	0
171	20250408	161700	406871420	2945	2945	2945	2945	0
172	20250408	161600	406871420	2945	2945	2945	2945	0
173	20250408	161500	406871420	2945	2945	2945	2945	0
174	20250408	161400	406871420	2945	2945	2945	2945	0
175	20250408	161300	406871420	2945	2945	2945	2945	0
176	20250408	161200	406871420	2945	2945	2945	2945	0
177	20250408	161100	406871420	2945	2945	2945	2945	0
178	20250408	161000	406871420	2945	2945	2945	2945	0
179	20250408	160900	406871420	2945	2945	2945	2945	0
180	20250408	160800	406871420	2945	2945	2945	2945	0
181	20250408	160700	406871420	2945	2945	2945	2945	0
182	20250408	160600	406871420	2945	2945	2945	2945	1205
183	20250408	160500	406871420	2945	2945	2945	2945	0
184	20250408	160400	406871420	2945	2945	2945	2945	0
185	20250408	160300	406871420	2945	2945	2945	2945	0
186	20250408	160200	406871420	2945	2945	2945	2945	0
187	20250408	160100	406871420	2945	2945	2945	2945	0
188	20250408	160000	406871420	2945	2945	2945	2945	0
189	20250408	155900	406871420	2945	2945	2945	2945	0
190	20250408	155800	406871420	2945	2945	2945	2945	0
191	20250408	155700	406871420	2945	2945	2945	2945	0
192	20250408	155600	406871420	2945	2945	2945	2945	0
193	20250408	155500	406871420	2945	2945	2945	2945	0
194	20250408	155400	406871420	2945	2945	2945	2945	0
195	20250408	155300	406871420	2945	2945	2945	2945	0
196	20250408	155200	406871420	2945	2945	2945	2945	0
197	20250408	155100	406871420	2945	2945	2945	2945	0
198	20250408	155000	406871420	2945	2945	2945	2945	0
199	20250408	154900	406871420	2945	2945	2945	2945	0
200	20250408	154800	406871420	2945	2945	2945	2945	0
201	20250408	154700	406871420	2945	2945	2945	2945	0
202	20250408	154600	406871420	2945	2945	2945	2945	0
203	20250408	154500	406871420	2945	2945	2945	2945	0
204	20250408	154400	406871420	2945	2945	2945	2945	0
205	20250408	154300	406871420	2945	2945	2945	2945	0
206	20250408	154200	406871420	2945	2945	2945	2945	0
207	20250408	154100	406871420	2945	2945	2945	2945	0
208	20250408	154000	406871420	2945	2945	2945	2945	0
209	20250408	153900	406871420	2945	2945	2945	2945	0
210	20250408	153800	406871420	2945	2945	2945	2945	0
211	20250408	153700	406871420	2945	2945	2945	2945	0
212	20250408	153600	406871420	2945	2945	2945	2945	1205
213	20250408	153500	406871420	2945	2945	2945	2945	0
214	20250408	153400	406871420	2945	2945	2945	2945	0
215	20250408	153300	406871420	2945	2945	2945	2945	0
216	20250408	153200	406871420	2945	2945	2945	2945	0
217	20250408	153100	406871420	2945	2945	2945	2945	0
218	20250408	153000	406871420	2945	2945	2945	2945	1205
219	20250408	152900	403322695	2945	2945	2945	2945	0
220	20250408	152800	403322695	2945	2945	2945	2945	0
221	20250408	152700	403322695	2945	2945	2945	2945	0
222	20250408	152600	403322695	2945	2945	2945	2945	0
223	20250408	152500	403322695	2945	2945	2945	2945	0
224	20250408	152400	403322695	2945	2945	2945	2945	0
225	20250408	152300	403322695	2945	2945	2945	2945	0
226	20250408	152200	403322695	2945	2945	2945	2945	0
227	20250408	152100	403322695	2945	2945	2945	2945	0
228	20250408	152000	403322695	2945	2945	2945	2945	0
229	20250408	151900	403322695	2945	2940	2945	2940	391
230	20250408	151800	402171390	2940	2940	2940	2940	143
231	20250408	151700	401750970	2945	2945	2945	2945	0
232	20250408	151600	401750970	2945	2950	2950	2940	1193
233	20250408	151500	398232545	2950	2950	2950	2950	87
234	20250408	151400	397975895	2950	2950	2950	2950	1
235	20250408	151300	397972945	2950	2955	2955	2950	2102
236	20250408	151200	391771860	2955	2955	2955	2955	4
237	20250408	151100	391760040	2955	2955	2955	2955	35
238	20250408	151000	391656615	2950	2950	2950	2950	0
239	20250408	150900	391656615	2950	2950	2950	2950	0
240	20250408	150800	391656615	2950	2950	2950	2950	123
241	20250408	150700	391293765	2940	2940	2940	2940	0
242	20250408	150600	391293765	2940	2940	2940	2940	66
243	20250408	150500	391099725	2950	2950	2950	2940	448
244	20250408	150400	389778315	2950	2950	2950	2950	84
245	20250408	150300	389530515	2950	2950	2950	2950	399
246	20250408	150200	388353465	2950	2940	2950	2940	39
247	20250408	150100	388238795	2950	2950	2950	2950	928
248	20250408	150000	385501195	2950	2950	2950	2950	398
249	20250408	145900	384327095	2950	2950	2950	2950	251
250	20250408	145800	383586645	2950	2950	2950	2950	0
251	20250408	145700	383586645	2950	2950	2950	2950	250
252	20250408	145600	382849145	2950	2950	2950	2950	250
253	20250408	145500	382111645	2950	2950	2950	2950	0
254	20250408	145400	382111645	2950	2950	2950	2950	323
255	20250408	145300	381158795	2950	2950	2950	2950	357
256	20250408	145200	380105645	2950	2950	2950	2950	0
257	20250408	145100	380105645	2950	2950	2950	2950	286
258	20250408	145000	379261945	2950	2950	2950	2950	130
259	20250408	144900	378878445	2950	2950	2950	2950	15
260	20250408	144800	378834195	2950	2950	2950	2950	260
261	20250408	144700	378067195	2950	2950	2950	2950	10
262	20250408	144600	378037695	2950	2940	2950	2940	7557
263	20250408	144500	355791755	2940	2940	2940	2940	250
264	20250408	144400	355056755	2935	2935	2935	2935	552
265	20250408	144300	353436635	2935	2935	2935	2935	583
266	20250408	144200	351725530	2920	2920	2920	2920	0
267	20250408	144100	351725530	2920	2920	2920	2920	0
268	20250408	144000	351725530	2920	2920	2920	2920	0
269	20250408	143900	351725530	2920	2920	2920	2920	0
270	20250408	143800	351725530	2920	2920	2920	2920	0
271	20250408	143700	351725530	2920	2925	2930	2920	4185
272	20250408	143600	339480235	2920	2920	2920	2920	264
273	20250408	143500	338709355	2920	2920	2920	2920	4
274	20250408	143400	338697675	2920	2920	2920	2920	0
275	20250408	143300	338697675	2920	2920	2920	2920	180
276	20250408	143200	338172075	2920	2920	2920	2920	92
277	20250408	143100	337903435	2920	2920	2920	2920	118
278	20250408	143000	337558875	2925	2925	2925	2925	0
279	20250408	142900	337558875	2925	2925	2925	2925	100
280	20250408	142800	337266375	2925	2925	2925	2925	0
281	20250408	142700	337266375	2925	2920	2925	2920	122
282	20250408	142600	336910125	2925	2925	2925	2925	0
283	20250408	142500	336910125	2925	2920	2925	2920	600
284	20250408	142400	335157625	2925	2925	2925	2925	0
285	20250408	142300	335157625	2925	2925	2925	2925	560
286	20250408	142200	333519625	2930	2930	2930	2930	0
287	20250408	142100	333519625	2930	2930	2930	2930	100
288	20250408	142000	333226625	2930	2930	2930	2930	0
289	20250408	141900	333226625	2930	2930	2930	2930	0
290	20250408	141800	333226625	2930	2930	2930	2930	0
291	20250408	141700	333226625	2930	2930	2930	2930	311
292	20250408	141600	332315395	2930	2930	2930	2930	0
293	20250408	141500	332315395	2930	2930	2930	2930	2
294	20250408	141400	332309535	2930	2930	2935	2930	876
295	20250408	141300	329742350	2930	2930	2930	2930	4
296	20250408	141200	329730630	2930	2935	2935	2930	144
297	20250408	141100	329308705	2930	2930	2930	2930	0
298	20250408	141000	329308705	2930	2930	2930	2930	2
299	20250408	140900	329302845	2935	2935	2935	2935	0
300	20250408	140800	329302845	2935	2925	2935	2925	533
301	20250408	140700	327743705	2930	2930	2930	2930	2000
302	20250408	140600	321883705	2935	2940	2940	2935	835
303	20250408	140500	319432480	2940	2940	2940	2940	0
304	20250408	140400	319432480	2940	2940	2940	2940	0
305	20250408	140300	319432480	2940	2940	2940	2940	0
306	20250408	140200	319432480	2940	2935	2940	2935	354
307	20250408	140100	318392970	2940	2940	2940	2940	0
308	20250408	140000	318392970	2940	2940	2940	2940	0
309	20250408	135900	318392970	2940	2940	2940	2940	100
310	20250408	135800	318098970	2940	2940	2940	2940	10
311	20250408	135700	318069570	2940	2940	2940	2940	0
312	20250408	135600	318069570	2940	2940	2940	2940	0
313	20250408	135500	318069570	2940	2940	2940	2940	101
314	20250408	135400	317772630	2940	2940	2940	2940	1
315	20250408	135300	317769690	2930	2930	2930	2930	0
316	20250408	135200	317769690	2930	2930	2930	2930	203
317	20250408	135100	317174900	2940	2940	2940	2940	100
318	20250408	135000	316880900	2935	2935	2935	2935	157
319	20250408	134900	316420105	2935	2935	2935	2935	0
320	20250408	134800	316420105	2935	2935	2935	2935	0
321	20250408	134700	316420105	2935	2935	2935	2935	100
322	20250408	134600	316126605	2925	2925	2925	2925	0
323	20250408	134500	316126605	2925	2925	2925	2925	0
324	20250408	134400	316126605	2925	2935	2935	2925	2462
325	20250408	134300	308924225	2930	2930	2930	2925	205
326	20250408	134200	308324570	2935	2935	2935	2935	0
327	20250408	134100	308324570	2935	2935	2935	2935	253
328	20250408	134000	307582015	2940	2940	2940	2940	100
329	20250408	133900	307288015	2925	2925	2925	2925	0
330	20250408	133800	307288015	2925	2925	2925	2925	0
331	20250408	133700	307288015	2925	2925	2925	2925	500
332	20250408	133600	305825515	2925	2940	2940	2925	299
333	20250408	133500	304949440	2930	2930	2930	2930	30
334	20250408	133400	304861540	2930	2930	2930	2930	15
335	20250408	133300	304817590	2930	2930	2930	2930	926
336	20250408	133200	302104410	2945	2945	2945	2945	100
337	20250408	133100	301809910	2945	2945	2945	2945	0
338	20250408	133000	301809910	2945	2945	2945	2945	0
339	20250408	132900	301809910	2945	2945	2945	2945	0
340	20250408	132800	301809910	2945	2930	2945	2930	290
341	20250408	132700	300958710	2945	2945	2945	2945	1000
342	20250408	132600	298013710	2945	2935	2945	2935	1000
343	20250408	132500	295068980	2935	2930	2935	2930	323
344	20250408	132400	294121925	2935	2935	2935	2935	108
345	20250408	132300	293804945	2945	2945	2945	2945	0
346	20250408	132200	293804945	2945	2940	2945	2935	214
347	20250408	132100	293176695	2940	2940	2940	2940	100
348	20250408	132000	292882695	2935	2935	2935	2935	0
349	20250408	131900	292882695	2935	2940	2940	2935	1614
350	20250408	131800	288138960	2950	2950	2950	2950	0
351	20250408	131700	288138960	2950	2950	2950	2950	100
352	20250408	131600	287843960	2950	2950	2950	2950	0
353	20250408	131500	287843960	2950	2950	2950	2950	0
354	20250408	131400	287843960	2950	2945	2950	2945	1000
355	20250408	131300	284896625	2945	2945	2945	2945	100
356	20250408	131200	284602125	2940	2945	2945	2940	268
357	20250408	131100	283813535	2945	2945	2945	2945	0
358	20250408	131000	283813535	2945	2945	2945	2945	100
359	20250408	130900	283519035	2940	2940	2940	2940	0
360	20250408	130800	283519035	2940	2940	2940	2940	38
361	20250408	130700	283407315	2940	2940	2940	2940	112
362	20250408	130600	283078035	2945	2945	2945	2945	211
363	20250408	130500	282456640	2940	2940	2940	2940	94
364	20250408	130400	282180280	2950	2950	2950	2950	0
365	20250408	130300	282180280	2950	2950	2950	2950	0
366	20250408	130200	282180280	2950	2945	2950	2945	113
367	20250408	130100	281847485	2945	2945	2945	2945	40
368	20250408	130000	281729685	2945	2950	2950	2945	539
369	20250408	125900	280140635	2950	2950	2950	2950	0
370	20250408	125800	280140635	2950	2950	2950	2950	100
371	20250408	125700	279845635	2945	2945	2945	2945	0
372	20250408	125600	279845635	2945	2945	2945	2945	0
373	20250408	125500	279845635	2945	2945	2945	2945	72
374	20250408	125400	279633595	2950	2950	2950	2950	100
375	20250408	125300	279338595	2950	2950	2955	2945	418
376	20250408	125200	278107090	2950	2950	2950	2950	0
377	20250408	125100	278107090	2950	2950	2950	2950	101
378	20250408	125000	277809140	2950	2950	2950	2950	37
379	20250408	124900	277699990	2955	2955	2960	2945	2569
380	20250408	124800	270121995	2950	2950	2950	2950	170
381	20250408	124700	269620495	2950	2965	2965	2950	187
382	20250408	124600	269067345	2950	2960	2965	2950	1557
383	20250408	124500	264467605	2970	2970	2970	2970	0
384	20250408	124400	264467605	2970	2970	2970	2970	0
385	20250408	124300	264467605	2970	2970	2970	2970	100
386	20250408	124200	264170605	2960	2965	2965	2960	23
387	20250408	124100	264102500	2970	2970	2970	2970	0
388	20250408	124000	264102500	2970	2970	2970	2970	0
389	20250408	123900	264102500	2970	2965	2970	2965	128
390	20250408	123800	263722480	2970	2970	2970	2970	0
391	20250408	123700	263722480	2970	2970	2970	2970	0
392	20250408	123600	263722480	2970	2970	2970	2970	100
393	20250408	123500	263425480	2960	2960	2960	2955	1300
394	20250408	123400	259581915	2960	2960	2960	2960	41
395	20250408	123300	259460555	2965	2965	2965	2965	45
396	20250408	123200	259327130	2965	2965	2965	2965	114
397	20250408	123100	258989120	2965	2965	2965	2965	0
398	20250408	123000	258989120	2965	2965	2965	2965	0
399	20250408	122900	258989120	2965	2965	2965	2965	0
400	20250408	122800	258989120	2965	2965	2965	2965	101
401	20250408	122700	258689655	2965	2965	2965	2965	0
402	20250408	122600	258689655	2965	2965	2965	2965	0
403	20250408	122500	258689655	2965	2965	2965	2965	0
404	20250408	122400	258689655	2965	2960	2965	2955	1731
405	20250408	122300	253572880	2965	2965	2965	2965	0
406	20250408	122200	253572880	2965	2965	2965	2965	0
407	20250408	122100	253572880	2965	2965	2965	2965	100
408	20250408	122000	253276380	2960	2960	2960	2960	0
409	20250408	121900	253276380	2960	2960	2960	2960	0
410	20250408	121800	253276380	2960	2960	2960	2960	78
411	20250408	121700	253045500	2965	2965	2965	2965	100
412	20250408	121600	252749000	2960	2960	2960	2960	576
413	20250408	121500	251044040	2960	2960	2960	2960	0
414	20250408	121400	251044040	2960	2960	2960	2960	0
415	20250408	121300	251044040	2960	2960	2960	2960	109
416	20250408	121200	250721400	2960	2960	2960	2960	18
417	20250408	121100	250668120	2955	2955	2955	2955	0
418	20250408	121000	250668120	2955	2955	2955	2955	1
419	20250408	120900	250665165	2960	2960	2960	2960	159
420	20250408	120800	250194525	2960	2960	2960	2960	0
421	20250408	120700	250194525	2960	2960	2960	2960	57
422	20250408	120600	250025805	2960	2960	2960	2960	65
423	20250408	120500	249833405	2960	2960	2960	2960	142
424	20250408	120400	249413085	2965	2965	2965	2965	0
425	20250408	120300	249413085	2965	2965	2965	2965	0
426	20250408	120200	249413085	2965	2965	2965	2965	100
427	20250408	120100	249116585	2965	2965	2965	2965	0
428	20250408	120000	249116585	2965	2960	2965	2960	2015
429	20250408	115900	243152110	2960	2960	2960	2960	0
430	20250408	115800	243152110	2960	2960	2960	2960	100
431	20250408	115700	242856110	2960	2960	2960	2960	178
432	20250408	115600	242329230	2960	2960	2960	2960	0
433	20250408	115500	242329230	2960	2960	2960	2960	0
434	20250408	115400	242329230	2960	2960	2960	2960	300
435	20250408	115300	241441230	2970	2970	2970	2970	0
436	20250408	115200	241441230	2970	2970	2970	2970	0
437	20250408	115100	241441230	2970	2970	2970	2970	0
438	20250408	115000	241441230	2970	2965	2970	2965	284
439	20250408	114900	240598670	2970	2970	2970	2970	0
440	20250408	114800	240598670	2970	2970	2970	2970	0
441	20250408	114700	240598670	2970	2965	2970	2965	3
442	20250408	114600	240589770	2965	2965	2965	2965	1
443	20250408	114500	240586805	2965	2965	2965	2965	0
444	20250408	114400	240586805	2965	2965	2965	2965	0
445	20250408	114300	240586805	2965	2960	2965	2960	1518
446	20250408	114200	236086240	2960	2960	2960	2960	2
447	20250408	114100	236080320	2960	2960	2960	2960	9
448	20250408	114000	236053680	2960	2960	2960	2960	23
449	20250408	113900	235985600	2965	2965	2965	2965	100
450	20250408	113800	235689100	2960	2960	2960	2960	0
451	20250408	113700	235689100	2960	2960	2960	2960	336
452	20250408	113600	234694540	2960	2960	2960	2960	101
453	20250408	113500	234395580	2965	2960	2965	2960	637
454	20250408	113400	232510050	2955	2955	2960	2955	801
455	20250408	113300	230143090	2955	2955	2955	2955	3
456	20250408	113200	230134225	2955	2970	2970	2950	3751
457	20250408	113100	219060215	2965	2965	2965	2965	0
458	20250408	113000	219060215	2965	2965	2965	2965	90
459	20250408	112900	218793365	2975	2975	2975	2975	0
460	20250408	112800	218793365	2975	2970	2975	2970	101
461	20250408	112700	218493390	2960	2960	2960	2960	14
462	20250408	112600	218451950	2960	2960	2960	2960	900
463	20250408	112500	215787950	2965	2965	2965	2965	0
464	20250408	112400	215787950	2965	2965	2965	2965	100
465	20250408	112300	215491450	2965	2965	2965	2965	0
466	20250408	112200	215491450	2965	2965	2965	2965	13
467	20250408	112100	215452905	2965	2965	2965	2965	2
468	20250408	112000	215446975	2965	2965	2965	2960	295
469	20250408	111900	214572890	2965	2965	2965	2965	33
470	20250408	111800	214475045	2975	2975	2975	2975	0
471	20250408	111700	214475045	2975	2975	2975	2975	1
472	20250408	111600	214472070	2970	2970	2985	2970	1603
473	20250408	111500	209698875	2975	2965	2975	2965	198
474	20250408	111400	209110230	2975	2965	2975	2965	76
475	20250408	111300	208884880	2965	2965	2965	2965	0
476	20250408	111200	208884880	2965	2965	2965	2965	1
477	20250408	111100	208881915	2965	2965	2965	2965	0
478	20250408	111000	208881915	2965	2965	2965	2965	200
479	20250408	110900	208288915	2965	2960	2965	2960	530
480	20250408	110800	206720065	2955	2955	2955	2955	0
481	20250408	110700	206720065	2955	2955	2955	2955	0
482	20250408	110600	206720065	2955	2955	2955	2955	0
483	20250408	110500	206720065	2955	2970	2970	2955	1530
484	20250408	110400	202194675	2965	2960	2970	2960	700
485	20250408	110300	200118460	2960	2955	2960	2940	5876
486	20250408	110200	182816215	2960	2960	2960	2960	0
487	20250408	110100	182816215	2960	2945	2985	2945	5225
488	20250408	110000	167261335	2945	2950	2950	2945	83
489	20250408	105900	167016715	2945	2950	2950	2945	3
490	20250408	105800	167007870	2950	2945	2950	2945	1100
491	20250408	105700	163764985	2945	2945	2945	2945	0
492	20250408	105600	163764985	2945	2940	2945	2940	2
493	20250408	105500	163759100	2935	2935	2935	2935	1
494	20250408	105400	163756165	2940	2940	2940	2940	122
495	20250408	105300	163397485	2940	2940	2940	2940	22
496	20250408	105200	163332805	2940	2940	2940	2940	0
497	20250408	105100	163332805	2940	2940	2940	2940	104
498	20250408	105000	163027045	2940	2935	2940	2935	96
499	20250408	104900	162745215	2940	2940	2940	2940	11
500	20250408	104800	162712875	2940	2940	2940	2940	43
501	20250408	104700	162586455	2940	2940	2940	2940	248
502	20250408	104600	161857335	2945	2940	2945	2940	104
503	20250408	104500	161551075	2940	2940	2940	2940	0
504	20250408	104400	161551075	2940	2940	2940	2940	5
505	20250408	104300	161536375	2940	2940	2940	2940	48
506	20250408	104200	161395255	2945	2945	2945	2945	100
507	20250408	104100	161100755	2945	2945	2945	2945	0
508	20250408	104000	161100755	2945	2945	2945	2945	0
509	20250408	103900	161100755	2945	2945	2945	2945	100
510	20250408	103800	160806255	2945	2945	2945	2945	18
511	20250408	103700	160753245	2945	2945	2945	2945	80
512	20250408	103600	160517645	2945	2945	2945	2945	0
513	20250408	103500	160517645	2945	2940	2945	2940	183
514	20250408	103400	159979120	2945	2945	2945	2945	22
515	20250408	103300	159914330	2945	2945	2945	2945	0
516	20250408	103200	159914330	2945	2945	2945	2945	0
517	20250408	103100	159914330	2945	2945	2945	2945	100
518	20250408	103000	159619830	2945	2945	2945	2945	0
519	20250408	102900	159619830	2945	2945	2945	2945	0
520	20250408	102800	159619830	2945	2945	2945	2945	100
521	20250408	102700	159325330	2945	2945	2945	2945	100
522	20250408	102600	159030830	2945	2945	2945	2945	66
523	20250408	102500	158836460	2950	2950	2950	2950	1
524	20250408	102400	158833510	2950	2945	2950	2945	971
525	20250408	102300	155969325	2950	2945	2950	2945	37
526	20250408	102200	155860345	2950	2950	2950	2950	70
527	20250408	102100	155653845	2955	2950	2955	2950	312
528	20250408	102000	154732430	2955	2945	2955	2945	1165
529	20250408	101900	151298865	2950	2935	2950	2935	989
530	20250408	101800	148391675	2935	2930	2935	2930	102
531	20250408	101700	148092770	2930	2925	2930	2925	160
532	20250408	101600	147624760	2930	2930	2930	2930	146
533	20250408	101500	147196980	2925	2930	2930	2925	223
534	20250408	101400	146544590	2930	2920	2930	2920	859
535	20250408	101300	144032245	2925	2925	2925	2925	0
536	20250408	101200	144032245	2925	2925	2930	2925	212
537	20250408	101100	143412120	2930	2920	2930	2920	976
538	20250408	101000	140555875	2925	2930	2930	2910	4385
539	20250408	100900	127783225	2930	2930	2930	2930	50
540	20250408	100800	127636725	2930	2930	2930	2930	2
541	20250408	100700	127630865	2930	2935	2935	2930	164
542	20250408	100600	127150340	2935	2935	2935	2935	0
543	20250408	100500	127150340	2935	2935	2935	2935	133
544	20250408	100400	126759985	2935	2935	2935	2935	10
545	20250408	100300	126730635	2935	2930	2935	2930	316
546	20250408	100200	125804675	2935	2935	2935	2935	629
547	20250408	100100	123958560	2945	2945	2945	2945	100
548	20250408	100000	123664060	2940	2935	2940	2935	86
549	20250408	095900	123411470	2945	2935	2945	2920	2458
550	20250408	095800	116217035	2950	2945	2950	2935	782
551	20250408	095700	113914130	2950	2940	2950	2940	566
552	20250408	095600	112245130	2950	2950	2950	2945	547
553	20250408	095500	110631550	2955	2955	2955	2955	3
554	20250408	095400	110622685	2955	2960	2960	2955	1558
555	20250408	095300	106015670	2960	2955	2965	2955	617
556	20250408	095200	104189875	2955	2950	2960	2950	1154
557	20250408	095100	100779560	2955	2945	2955	2935	5381
558	20250408	095000	84915510	2940	2940	2940	2940	87
559	20250408	094900	84659730	2940	2940	2940	2940	0
560	20250408	094800	84659730	2940	2930	2955	2930	4556
561	20250408	094700	71285300	2930	2925	2930	2925	1419
562	20250408	094600	67128380	2925	2925	2925	2925	100
563	20250408	094500	66835880	2925	2930	2930	2920	1157
564	20250408	094400	63451430	2935	2930	2935	2930	58
565	20250408	094300	63281370	2935	2925	2935	2925	3004
566	20250408	094200	54490045	2925	2925	2925	2925	100
567	20250408	094100	54197545	2920	2925	2930	2920	538
568	20250408	094000	52623815	2925	2925	2925	2925	0
569	20250408	093900	52623815	2925	2925	2925	2925	0
570	20250408	093800	52623815	2925	2920	2925	2920	147
571	20250408	093700	52193925	2925	2915	2925	2915	798
572	20250408	093600	49862300	2920	2915	2920	2915	782
573	20250408	093500	47582660	2920	2925	2925	2920	108
574	20250408	093400	47266765	2925	2925	2925	2925	0
575	20250408	093300	47266765	2925	2925	2925	2925	0
576	20250408	093200	47266765	2925	2915	2925	2915	4569
577	20250408	093100	33931190	2915	2915	2915	2915	101
578	20250408	093000	33636775	2915	2915	2915	2915	3
579	20250408	092900	33628030	2915	2915	2915	2915	2835
580	20250408	092800	25364005	2915	2915	2915	2915	0
581	20250408	092700	25364005	2915	2915	2915	2915	101
582	20250408	092600	25069590	2915	2905	2915	2905	1280
583	20250408	092500	21346585	2900	2900	2900	2900	2083
584	20250408	092400	15305885	2905	2905	2905	2905	3
585	20250408	092300	15297170	2905	2900	2905	2900	839
586	20250408	092200	12863570	2905	2905	2905	2905	0
587	20250408	092100	12863570	2905	2905	2905	2905	0
588	20250408	092000	12863570	2905	2905	2905	2905	2
589	20250408	091900	12857760	2910	2905	2910	2905	101
590	20250408	091800	12563855	2905	2905	2905	2905	0
591	20250408	091700	12563855	2905	2905	2905	2905	0
592	20250408	091600	12563855	2905	2905	2905	2905	131
593	20250408	091500	12183300	2905	2905	2905	2905	100
594	20250408	091400	11892800	2905	2905	2910	2905	3
595	20250408	091300	11884080	2900	2900	2900	2900	0
596	20250408	091200	11884080	2900	2905	2915	2900	133
597	20250408	091100	11497355	2910	2910	2910	2910	0
598	20250408	091000	11497355	2910	2910	2910	2910	0
599	20250408	090900	11497355	2910	2910	2910	2910	0
600	20250408	090800	11497355	2910	2905	2910	2905	272
601	20250408	090700	10706625	2900	2905	2905	2900	357
602	20250408	090600	9671175	2905	2905	2905	2905	56
603	20250408	090500	9508495	2915	2915	2915	2915	0
604	20250408	090400	9508495	2915	2920	2920	2915	105
605	20250408	090300	9202395	2905	2925	2925	2905	98
606	20250408	090200	8917410	2925	2930	2930	2925	987
607	20250408	090100	6026180	2930	2930	2930	2930	115
608	20250408	090000	5689230	2915	2900	2950	2900	1960