KissMeData/110020/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195500	46453400	2335	2335	2335	2335	3600
3	20250408	195400	46453400	2335	2335	2335	2335	0
4	20250408	195300	46453400	2335	2335	2335	2335	0
5	20250408	195200	46453400	2335	2335	2335	2335	0
6	20250408	195100	46453400	2335	2335	2335	2335	0
7	20250408	195000	46453400	2335	2335	2335	2335	0
8	20250408	194900	46453400	2335	2335	2335	2335	0
9	20250408	194800	46453400	2335	2335	2335	2335	0
10	20250408	194700	46453400	2335	2335	2335	2335	0
11	20250408	194600	46453400	2335	2335	2335	2335	0
12	20250408	194500	46453400	2335	2335	2335	2335	0
13	20250408	194400	46453400	2335	2335	2335	2335	0
14	20250408	194300	46453400	2335	2335	2335	2335	0
15	20250408	194200	46453400	2335	2335	2335	2335	0
16	20250408	194100	46453400	2335	2335	2335	2335	0
17	20250408	194000	46453400	2335	2335	2335	2335	0
18	20250408	193900	46453400	2335	2335	2335	2335	0
19	20250408	193800	46453400	2335	2335	2335	2335	0
20	20250408	193700	46453400	2335	2335	2335	2335	0
21	20250408	193600	46453400	2335	2335	2335	2335	0
22	20250408	193500	46453400	2335	2335	2335	2335	0
23	20250408	193400	46453400	2335	2335	2335	2335	0
24	20250408	193300	46453400	2335	2335	2335	2335	0
25	20250408	193200	46453400	2335	2335	2335	2335	0
26	20250408	193100	46453400	2335	2335	2335	2335	0
27	20250408	193000	46453400	2335	2335	2335	2335	0
28	20250408	192900	46453400	2335	2335	2335	2335	0
29	20250408	192800	46453400	2335	2335	2335	2335	0
30	20250408	192700	46453400	2335	2335	2335	2335	0
31	20250408	192600	46453400	2335	2335	2335	2335	0
32	20250408	192500	46453400	2335	2335	2335	2335	3600
33	20250408	192400	46453400	2335	2335	2335	2335	0
34	20250408	192300	46453400	2335	2335	2335	2335	0
35	20250408	192200	46453400	2335	2335	2335	2335	0
36	20250408	192100	46453400	2335	2335	2335	2335	0
37	20250408	192000	46453400	2335	2335	2335	2335	0
38	20250408	191900	46453400	2335	2335	2335	2335	0
39	20250408	191800	46453400	2335	2335	2335	2335	0
40	20250408	191700	46453400	2335	2335	2335	2335	0
41	20250408	191600	46453400	2335	2335	2335	2335	0
42	20250408	191500	46453400	2335	2335	2335	2335	0
43	20250408	191400	46453400	2335	2335	2335	2335	0
44	20250408	191300	46453400	2335	2335	2335	2335	0
45	20250408	191200	46453400	2335	2335	2335	2335	0
46	20250408	191100	46453400	2335	2335	2335	2335	0
47	20250408	191000	46453400	2335	2335	2335	2335	0
48	20250408	190900	46453400	2335	2335	2335	2335	0
49	20250408	190800	46453400	2335	2335	2335	2335	0
50	20250408	190700	46453400	2335	2335	2335	2335	0
51	20250408	190600	46453400	2335	2335	2335	2335	0
52	20250408	190500	46453400	2335	2335	2335	2335	0
53	20250408	190400	46453400	2335	2335	2335	2335	0
54	20250408	190300	46453400	2335	2335	2335	2335	0
55	20250408	190200	46453400	2335	2335	2335	2335	0
56	20250408	190100	46453400	2335	2335	2335	2335	0
57	20250408	190000	46453400	2335	2335	2335	2335	0
58	20250408	185900	46453400	2335	2335	2335	2335	0
59	20250408	185800	46453400	2335	2335	2335	2335	0
60	20250408	185700	46453400	2335	2335	2335	2335	0
61	20250408	185600	46453400	2335	2335	2335	2335	0
62	20250408	185500	46453400	2335	2335	2335	2335	3600
63	20250408	185400	46453400	2335	2335	2335	2335	0
64	20250408	185300	46453400	2335	2335	2335	2335	0
65	20250408	185200	46453400	2335	2335	2335	2335	0
66	20250408	185100	46453400	2335	2335	2335	2335	0
67	20250408	185000	46453400	2335	2335	2335	2335	0
68	20250408	184900	46453400	2335	2335	2335	2335	0
69	20250408	184800	46453400	2335	2335	2335	2335	0
70	20250408	184700	46453400	2335	2335	2335	2335	0
71	20250408	184600	46453400	2335	2335	2335	2335	0
72	20250408	184500	46453400	2335	2335	2335	2335	0
73	20250408	184400	46453400	2335	2335	2335	2335	0
74	20250408	184300	46453400	2335	2335	2335	2335	0
75	20250408	184200	46453400	2335	2335	2335	2335	0
76	20250408	184100	46453400	2335	2335	2335	2335	0
77	20250408	184000	46453400	2335	2335	2335	2335	0
78	20250408	183900	46453400	2335	2335	2335	2335	0
79	20250408	183800	46453400	2335	2335	2335	2335	0
80	20250408	183700	46453400	2335	2335	2335	2335	0
81	20250408	183600	46453400	2335	2335	2335	2335	0
82	20250408	183500	46453400	2335	2335	2335	2335	0
83	20250408	183400	46453400	2335	2335	2335	2335	0
84	20250408	183300	46453400	2335	2335	2335	2335	0
85	20250408	183200	46453400	2335	2335	2335	2335	0
86	20250408	183100	46453400	2335	2335	2335	2335	0
87	20250408	183000	46453400	2335	2335	2335	2335	0
88	20250408	182900	46453400	2335	2335	2335	2335	0
89	20250408	182800	46453400	2335	2335	2335	2335	0
90	20250408	182700	46453400	2335	2335	2335	2335	0
91	20250408	182600	46453400	2335	2335	2335	2335	0
92	20250408	182500	46453400	2335	2335	2335	2335	3600
93	20250408	182400	46453400	2335	2335	2335	2335	0
94	20250408	182300	46453400	2335	2335	2335	2335	0
95	20250408	182200	46453400	2335	2335	2335	2335	0
96	20250408	182100	46453400	2335	2335	2335	2335	0
97	20250408	182000	46453400	2335	2335	2335	2335	0
98	20250408	181900	46453400	2335	2335	2335	2335	0
99	20250408	181800	46453400	2335	2335	2335	2335	0
100	20250408	181700	46453400	2335	2335	2335	2335	0
101	20250408	181600	46453400	2335	2335	2335	2335	0
102	20250408	181500	46453400	2335	2335	2335	2335	0
103	20250408	181400	46453400	2335	2335	2335	2335	0
104	20250408	181300	46453400	2335	2335	2335	2335	0
105	20250408	181200	46453400	2335	2335	2335	2335	0
106	20250408	181100	46453400	2335	2335	2335	2335	0
107	20250408	181000	46453400	2335	2335	2335	2335	0
108	20250408	180900	46453400	2335	2335	2335	2335	0
109	20250408	180800	46453400	2335	2335	2335	2335	0
110	20250408	180700	46453400	2335	2335	2335	2335	0
111	20250408	180600	46453400	2335	2335	2335	2335	0
112	20250408	180500	46453400	2335	2335	2335	2335	0
113	20250408	180400	46453400	2335	2335	2335	2335	0
114	20250408	180300	46453400	2335	2335	2335	2335	0
115	20250408	180200	46453400	2335	2335	2335	2335	0
116	20250408	180100	46453400	2335	2335	2335	2335	0
117	20250408	180000	46453400	2335	2335	2335	2335	0
118	20250408	175900	46453400	2335	2335	2335	2335	0
119	20250408	175800	46453400	2335	2335	2335	2335	0
120	20250408	175700	46453400	2335	2335	2335	2335	0
121	20250408	175600	46453400	2335	2335	2335	2335	0
122	20250408	175500	46453400	2335	2335	2335	2335	3600
123	20250408	175400	46453400	2335	2335	2335	2335	0
124	20250408	175300	46453400	2335	2335	2335	2335	0
125	20250408	175200	46453400	2335	2335	2335	2335	0
126	20250408	175100	46453400	2335	2335	2335	2335	0
127	20250408	175000	46453400	2335	2335	2335	2335	0
128	20250408	174900	46453400	2335	2335	2335	2335	0
129	20250408	174800	46453400	2335	2335	2335	2335	0
130	20250408	174700	46453400	2335	2335	2335	2335	0
131	20250408	174600	46453400	2335	2335	2335	2335	0
132	20250408	174500	46453400	2335	2335	2335	2335	0
133	20250408	174400	46453400	2335	2335	2335	2335	0
134	20250408	174300	46453400	2335	2335	2335	2335	0
135	20250408	174200	46453400	2335	2335	2335	2335	0
136	20250408	174100	46453400	2335	2335	2335	2335	0
137	20250408	174000	46453400	2335	2335	2335	2335	0
138	20250408	173900	46453400	2335	2335	2335	2335	0
139	20250408	173800	46453400	2335	2335	2335	2335	0
140	20250408	173700	46453400	2335	2335	2335	2335	0
141	20250408	173600	46453400	2335	2335	2335	2335	0
142	20250408	173500	46453400	2335	2335	2335	2335	0
143	20250408	173400	46453400	2335	2335	2335	2335	0
144	20250408	173300	46453400	2335	2335	2335	2335	0
145	20250408	173200	46453400	2335	2335	2335	2335	0
146	20250408	173100	46453400	2335	2335	2335	2335	0
147	20250408	173000	46453400	2335	2335	2335	2335	0
148	20250408	172900	46453400	2335	2335	2335	2335	0
149	20250408	172800	46453400	2335	2335	2335	2335	0
150	20250408	172700	46453400	2335	2335	2335	2335	0
151	20250408	172600	46453400	2335	2335	2335	2335	0
152	20250408	172500	46453400	2335	2335	2335	2335	3600
153	20250408	172400	46453400	2335	2335	2335	2335	0
154	20250408	172300	46453400	2335	2335	2335	2335	0
155	20250408	172200	46453400	2335	2335	2335	2335	0
156	20250408	172100	46453400	2335	2335	2335	2335	0
157	20250408	172000	46453400	2335	2335	2335	2335	0
158	20250408	171900	46453400	2335	2335	2335	2335	0
159	20250408	171800	46453400	2335	2335	2335	2335	0
160	20250408	171700	46453400	2335	2335	2335	2335	0
161	20250408	171600	46453400	2335	2335	2335	2335	0
162	20250408	171500	46453400	2335	2335	2335	2335	0
163	20250408	171400	46453400	2335	2335	2335	2335	0
164	20250408	171300	46453400	2335	2335	2335	2335	0
165	20250408	171200	46453400	2335	2335	2335	2335	0
166	20250408	171100	46453400	2335	2335	2335	2335	0
167	20250408	171000	46453400	2335	2335	2335	2335	0
168	20250408	170900	46453400	2335	2335	2335	2335	0
169	20250408	170800	46453400	2335	2335	2335	2335	0
170	20250408	170700	46453400	2335	2335	2335	2335	0
171	20250408	170600	46453400	2335	2335	2335	2335	0
172	20250408	170500	46453400	2335	2335	2335	2335	0
173	20250408	170400	46453400	2335	2335	2335	2335	0
174	20250408	170300	46453400	2335	2335	2335	2335	0
175	20250408	170200	46453400	2335	2335	2335	2335	0
176	20250408	170100	46453400	2335	2335	2335	2335	0
177	20250408	170000	46453400	2335	2335	2335	2335	0
178	20250408	165900	46453400	2335	2335	2335	2335	0
179	20250408	165800	46453400	2335	2335	2335	2335	0
180	20250408	165700	46453400	2335	2335	2335	2335	0
181	20250408	165600	46453400	2335	2335	2335	2335	0
182	20250408	165500	46453400	2335	2335	2335	2335	3600
183	20250408	165400	46453400	2335	2335	2335	2335	0
184	20250408	165300	46453400	2335	2335	2335	2335	0
185	20250408	165200	46453400	2335	2335	2335	2335	0
186	20250408	165100	46453400	2335	2335	2335	2335	0
187	20250408	165000	46453400	2335	2335	2335	2335	0
188	20250408	164900	46453400	2335	2335	2335	2335	0
189	20250408	164800	46453400	2335	2335	2335	2335	0
190	20250408	164700	46453400	2335	2335	2335	2335	0
191	20250408	164600	46453400	2335	2335	2335	2335	0
192	20250408	164500	46453400	2335	2335	2335	2335	0
193	20250408	164400	46453400	2335	2335	2335	2335	0
194	20250408	164300	46453400	2335	2335	2335	2335	0
195	20250408	164200	46453400	2335	2335	2335	2335	0
196	20250408	164100	46453400	2335	2335	2335	2335	0
197	20250408	164000	46453400	2335	2335	2335	2335	0
198	20250408	163900	46453400	2335	2335	2335	2335	0
199	20250408	163800	46453400	2335	2335	2335	2335	0
200	20250408	163700	46453400	2335	2335	2335	2335	0
201	20250408	163600	46453400	2335	2335	2335	2335	0
202	20250408	163500	46453400	2335	2335	2335	2335	0
203	20250408	163400	46453400	2335	2335	2335	2335	0
204	20250408	163300	46453400	2335	2335	2335	2335	0
205	20250408	163200	46453400	2335	2335	2335	2335	0
206	20250408	163100	46453400	2335	2335	2335	2335	0
207	20250408	163000	46453400	2335	2335	2335	2335	0
208	20250408	162900	46453400	2335	2335	2335	2335	0
209	20250408	162800	46453400	2335	2335	2335	2335	0
210	20250408	162700	46453400	2335	2335	2335	2335	0
211	20250408	162600	46453400	2335	2335	2335	2335	0
212	20250408	162500	46453400	2335	2335	2335	2335	3600
213	20250408	162400	46453400	2335	2335	2335	2335	0
214	20250408	162300	46453400	2335	2335	2335	2335	0
215	20250408	162200	46453400	2335	2335	2335	2335	0
216	20250408	162100	46453400	2335	2335	2335	2335	0
217	20250408	162000	46453400	2335	2335	2335	2335	0
218	20250408	161900	46453400	2335	2335	2335	2335	0
219	20250408	161800	46453400	2335	2335	2335	2335	0
220	20250408	161700	46453400	2335	2335	2335	2335	0
221	20250408	161600	46453400	2335	2335	2335	2335	0
222	20250408	161500	46453400	2335	2335	2335	2335	0
223	20250408	161400	46453400	2335	2335	2335	2335	0
224	20250408	161300	46453400	2335	2335	2335	2335	0
225	20250408	161200	46453400	2335	2335	2335	2335	0
226	20250408	161100	46453400	2335	2335	2335	2335	0
227	20250408	161000	46453400	2335	2335	2335	2335	0
228	20250408	160900	46453400	2335	2335	2335	2335	0
229	20250408	160800	46453400	2335	2335	2335	2335	0
230	20250408	160700	46453400	2335	2335	2335	2335	0
231	20250408	160600	46453400	2335	2335	2335	2335	0
232	20250408	160500	46453400	2335	2335	2335	2335	0
233	20250408	160400	46453400	2335	2335	2335	2335	0
234	20250408	160300	46453400	2335	2335	2335	2335	0
235	20250408	160200	46453400	2335	2335	2335	2335	0
236	20250408	160100	46453400	2335	2335	2335	2335	0
237	20250408	160000	46453400	2335	2335	2335	2335	0
238	20250408	155900	46453400	2335	2335	2335	2335	0
239	20250408	155800	46453400	2335	2335	2335	2335	0
240	20250408	155700	46453400	2335	2335	2335	2335	0
241	20250408	155600	46453400	2335	2335	2335	2335	0
242	20250408	155500	46453400	2335	2335	2335	2335	3600
243	20250408	155400	46453400	2335	2335	2335	2335	0
244	20250408	155300	46453400	2335	2335	2335	2335	0
245	20250408	155200	46453400	2335	2335	2335	2335	0
246	20250408	155100	46453400	2335	2335	2335	2335	0
247	20250408	155000	46453400	2335	2335	2335	2335	0
248	20250408	154900	46453400	2335	2335	2335	2335	0
249	20250408	154800	46453400	2335	2335	2335	2335	0
250	20250408	154700	46453400	2335	2335	2335	2335	0
251	20250408	154600	46453400	2335	2335	2335	2335	0
252	20250408	154500	46453400	2335	2335	2335	2335	0
253	20250408	154400	46453400	2335	2335	2335	2335	0
254	20250408	154300	46453400	2335	2335	2335	2335	0
255	20250408	154200	46453400	2335	2335	2335	2335	0
256	20250408	154100	46453400	2335	2335	2335	2335	0
257	20250408	154000	46453400	2335	2335	2335	2335	0
258	20250408	153900	46453400	2335	2335	2335	2335	0
259	20250408	153800	46453400	2335	2335	2335	2335	0
260	20250408	153700	46453400	2335	2335	2335	2335	0
261	20250408	153600	46453400	2335	2335	2335	2335	0
262	20250408	153500	46453400	2335	2335	2335	2335	0
263	20250408	153400	46453400	2335	2335	2335	2335	0
264	20250408	153300	46453400	2335	2335	2335	2335	0
265	20250408	153200	46453400	2335	2335	2335	2335	0
266	20250408	153100	46453400	2335	2335	2335	2335	0
267	20250408	153000	46453400	2335	2335	2335	2335	3600
268	20250408	152900	38047400	2340	2340	2340	2340	0
269	20250408	152800	38047400	2340	2340	2340	2340	0
270	20250408	152700	38047400	2340	2340	2340	2340	0
271	20250408	152600	38047400	2340	2340	2340	2340	0
272	20250408	152500	38047400	2340	2340	2340	2340	0
273	20250408	152400	38047400	2340	2340	2340	2340	0
274	20250408	152300	38047400	2340	2340	2340	2340	0
275	20250408	152200	38047400	2340	2340	2340	2340	0
276	20250408	152100	38047400	2340	2340	2340	2340	0
277	20250408	152000	38047400	2340	2340	2340	2340	0
278	20250408	151900	38047400	2340	2350	2350	2340	394
279	20250408	151800	37123895	2365	2365	2365	2365	0
280	20250408	151700	37123895	2365	2365	2365	2365	0
281	20250408	151600	37123895	2365	2365	2365	2365	0
282	20250408	151500	37123895	2365	2365	2365	2365	0
283	20250408	151400	37123895	2365	2365	2365	2365	0
284	20250408	151300	37123895	2365	2365	2365	2365	0
285	20250408	151200	37123895	2365	2365	2365	2365	0
286	20250408	151100	37123895	2365	2365	2365	2365	0
287	20250408	151000	37123895	2365	2365	2365	2365	0
288	20250408	150900	37123895	2365	2355	2365	2355	73
289	20250408	150800	36951970	2355	2355	2355	2355	0
290	20250408	150700	36951970	2355	2355	2355	2355	0
291	20250408	150600	36951970	2355	2355	2355	2355	1
292	20250408	150500	36949615	2350	2350	2350	2350	0
293	20250408	150400	36949615	2350	2350	2350	2350	62
294	20250408	150300	36803915	2345	2345	2345	2345	0
295	20250408	150200	36803915	2345	2345	2345	2345	0
296	20250408	150100	36803915	2345	2345	2345	2345	1
297	20250408	150000	36801570	2350	2350	2350	2350	0
298	20250408	145900	36801570	2350	2350	2350	2350	0
299	20250408	145800	36801570	2350	2350	2350	2350	0
300	20250408	145700	36801570	2350	2350	2350	2350	0
301	20250408	145600	36801570	2350	2350	2350	2350	2
302	20250408	145500	36796870	2345	2345	2345	2345	0
303	20250408	145400	36796870	2345	2345	2345	2345	0
304	20250408	145300	36796870	2345	2345	2345	2345	0
305	20250408	145200	36796870	2345	2345	2345	2345	0
306	20250408	145100	36796870	2345	2345	2345	2345	0
307	20250408	145000	36796870	2345	2345	2345	2345	0
308	20250408	144900	36796870	2345	2345	2345	2345	0
309	20250408	144800	36796870	2345	2345	2345	2345	0
310	20250408	144700	36796870	2345	2345	2345	2345	0
311	20250408	144600	36796870	2345	2350	2350	2345	21
312	20250408	144500	36747620	2360	2360	2360	2360	0
313	20250408	144400	36747620	2360	2360	2360	2360	0
314	20250408	144300	36747620	2360	2360	2360	2360	4
315	20250408	144200	36738180	2365	2365	2365	2365	0
316	20250408	144100	36738180	2365	2365	2365	2365	0
317	20250408	144000	36738180	2365	2365	2365	2365	0
318	20250408	143900	36738180	2365	2365	2365	2365	0
319	20250408	143800	36738180	2365	2365	2365	2365	1
320	20250408	143700	36735815	2355	2355	2355	2355	0
321	20250408	143600	36735815	2355	2355	2355	2355	378
322	20250408	143500	35845625	2350	2350	2350	2350	0
323	20250408	143400	35845625	2350	2350	2350	2350	0
324	20250408	143300	35845625	2350	2350	2350	2350	0
325	20250408	143200	35845625	2350	2350	2350	2350	0
326	20250408	143100	35845625	2350	2350	2350	2350	0
327	20250408	143000	35845625	2350	2350	2350	2350	9
328	20250408	142900	35824475	2355	2355	2355	2355	42
329	20250408	142800	35725565	2355	2355	2355	2355	0
330	20250408	142700	35725565	2355	2355	2355	2355	1
331	20250408	142600	35723210	2355	2355	2355	2355	0
332	20250408	142500	35723210	2355	2355	2355	2355	0
333	20250408	142400	35723210	2355	2355	2355	2355	0
334	20250408	142300	35723210	2355	2355	2355	2355	0
335	20250408	142200	35723210	2355	2355	2355	2355	0
336	20250408	142100	35723210	2355	2355	2355	2355	0
337	20250408	142000	35723210	2355	2355	2355	2355	1
338	20250408	141900	35720855	2350	2350	2350	2350	1
339	20250408	141800	35718505	2350	2350	2350	2350	0
340	20250408	141700	35718505	2350	2350	2350	2350	0
341	20250408	141600	35718505	2350	2350	2350	2350	0
342	20250408	141500	35718505	2350	2350	2350	2350	0
343	20250408	141400	35718505	2350	2350	2350	2350	0
344	20250408	141300	35718505	2350	2350	2350	2350	0
345	20250408	141200	35718505	2350	2350	2350	2350	0
346	20250408	141100	35718505	2350	2350	2350	2350	0
347	20250408	141000	35718505	2350	2350	2350	2350	0
348	20250408	140900	35718505	2350	2355	2355	2350	9
349	20250408	140800	35697315	2355	2355	2355	2355	0
350	20250408	140700	35697315	2355	2355	2355	2355	0
351	20250408	140600	35697315	2355	2355	2355	2355	0
352	20250408	140500	35697315	2355	2355	2355	2355	0
353	20250408	140400	35697315	2355	2355	2355	2355	5
354	20250408	140300	35685540	2355	2355	2355	2355	42
355	20250408	140200	35586630	2350	2350	2350	2350	0
356	20250408	140100	35586630	2350	2350	2350	2350	0
357	20250408	140000	35586630	2350	2350	2350	2350	2
358	20250408	135900	35581930	2350	2350	2350	2350	0
359	20250408	135800	35581930	2350	2350	2350	2350	0
360	20250408	135700	35581930	2350	2350	2350	2350	0
361	20250408	135600	35581930	2350	2350	2350	2350	0
362	20250408	135500	35581930	2350	2350	2350	2350	0
363	20250408	135400	35581930	2350	2350	2350	2350	0
364	20250408	135300	35581930	2350	2350	2350	2350	0
365	20250408	135200	35581930	2350	2350	2350	2350	0
366	20250408	135100	35581930	2350	2350	2350	2350	0
367	20250408	135000	35581930	2350	2350	2350	2350	0
368	20250408	134900	35581930	2350	2350	2350	2350	0
369	20250408	134800	35581930	2350	2350	2350	2350	0
370	20250408	134700	35581930	2350	2350	2350	2350	0
371	20250408	134600	35581930	2350	2350	2350	2350	42
372	20250408	134500	35483230	2350	2350	2350	2350	0
373	20250408	134400	35483230	2350	2350	2350	2350	0
374	20250408	134300	35483230	2350	2350	2350	2350	0
375	20250408	134200	35483230	2350	2350	2350	2350	0
376	20250408	134100	35483230	2350	2350	2350	2350	0
377	20250408	134000	35483230	2350	2350	2350	2350	0
378	20250408	133900	35483230	2350	2350	2350	2350	0
379	20250408	133800	35483230	2350	2350	2350	2350	0
380	20250408	133700	35483230	2350	2350	2350	2350	0
381	20250408	133600	35483230	2350	2350	2350	2350	0
382	20250408	133500	35483230	2350	2350	2350	2350	0
383	20250408	133400	35483230	2350	2350	2350	2350	0
384	20250408	133300	35483230	2350	2355	2355	2350	359
385	20250408	133200	34638080	2360	2365	2365	2360	463
386	20250408	133100	33544230	2365	2365	2365	2365	0
387	20250408	133000	33544230	2365	2365	2365	2365	1
388	20250408	132900	33541865	2370	2370	2370	2370	321
389	20250408	132800	32781095	2375	2375	2375	2375	0
390	20250408	132700	32781095	2375	2375	2375	2375	140
391	20250408	132600	32448595	2380	2380	2380	2380	0
392	20250408	132500	32448595	2380	2385	2385	2380	70
393	20250408	132400	32281990	2400	2400	2400	2400	0
394	20250408	132300	32281990	2400	2400	2400	2400	0
395	20250408	132200	32281990	2400	2400	2400	2400	0
396	20250408	132100	32281990	2400	2400	2400	2400	0
397	20250408	132000	32281990	2400	2400	2400	2400	0
398	20250408	131900	32281990	2400	2400	2400	2400	0
399	20250408	131800	32281990	2400	2390	2400	2380	435
400	20250408	131700	31245550	2400	2400	2400	2400	0
401	20250408	131600	31245550	2400	2400	2400	2400	0
402	20250408	131500	31245550	2400	2395	2400	2395	99
403	20250408	131400	31008300	2400	2400	2400	2400	0
404	20250408	131300	31008300	2400	2400	2400	2400	0
405	20250408	131200	31008300	2400	2400	2400	2400	0
406	20250408	131100	31008300	2400	2400	2400	2400	2
407	20250408	131000	31003500	2400	2400	2400	2400	19
408	20250408	130900	30957900	2395	2395	2395	2395	0
409	20250408	130800	30957900	2395	2395	2395	2395	0
410	20250408	130700	30957900	2395	2395	2395	2395	0
411	20250408	130600	30957900	2395	2395	2395	2395	0
412	20250408	130500	30957900	2395	2395	2395	2395	0
413	20250408	130400	30957900	2395	2395	2395	2395	75
414	20250408	130300	30778275	2395	2395	2395	2395	0
415	20250408	130200	30778275	2395	2395	2395	2395	0
416	20250408	130100	30778275	2395	2395	2395	2395	0
417	20250408	130000	30778275	2395	2395	2395	2395	0
418	20250408	125900	30778275	2395	2395	2395	2395	0
419	20250408	125800	30778275	2395	2395	2395	2395	0
420	20250408	125700	30778275	2395	2395	2395	2395	0
421	20250408	125600	30778275	2395	2395	2395	2395	0
422	20250408	125500	30778275	2395	2395	2395	2395	0
423	20250408	125400	30778275	2395	2395	2395	2395	0
424	20250408	125300	30778275	2395	2395	2395	2395	0
425	20250408	125200	30778275	2395	2395	2395	2395	0
426	20250408	125100	30778275	2395	2395	2395	2395	0
427	20250408	125000	30778275	2395	2395	2395	2395	0
428	20250408	124900	30778275	2395	2395	2395	2395	0
429	20250408	124800	30778275	2395	2385	2395	2385	607
430	20250408	124700	29330570	2385	2385	2385	2385	0
431	20250408	124600	29330570	2385	2385	2385	2385	0
432	20250408	124500	29330570	2385	2385	2385	2385	0
433	20250408	124400	29330570	2385	2385	2385	2385	0
434	20250408	124300	29330570	2385	2385	2385	2385	0
435	20250408	124200	29330570	2385	2385	2385	2385	0
436	20250408	124100	29330570	2385	2385	2385	2385	0
437	20250408	124000	29330570	2385	2385	2385	2385	0
438	20250408	123900	29330570	2385	2385	2385	2385	3
439	20250408	123800	29323415	2400	2400	2400	2400	0
440	20250408	123700	29323415	2400	2400	2400	2400	0
441	20250408	123600	29323415	2400	2400	2400	2400	0
442	20250408	123500	29323415	2400	2400	2400	2400	18
443	20250408	123400	29280215	2385	2385	2385	2385	49
444	20250408	123300	29163350	2385	2385	2385	2385	0
445	20250408	123200	29163350	2385	2385	2385	2385	0
446	20250408	123100	29163350	2385	2385	2385	2385	0
447	20250408	123000	29163350	2385	2385	2385	2385	0
448	20250408	122900	29163350	2385	2385	2385	2385	0
449	20250408	122800	29163350	2385	2385	2385	2385	0
450	20250408	122700	29163350	2385	2385	2385	2385	0
451	20250408	122600	29163350	2385	2385	2385	2385	0
452	20250408	122500	29163350	2385	2385	2385	2385	0
453	20250408	122400	29163350	2385	2385	2385	2385	0
454	20250408	122300	29163350	2385	2385	2385	2385	0
455	20250408	122200	29163350	2385	2395	2395	2380	176
456	20250408	122100	28743955	2400	2400	2400	2400	0
457	20250408	122000	28743955	2400	2400	2400	2400	0
458	20250408	121900	28743955	2400	2400	2400	2400	0
459	20250408	121800	28743955	2400	2400	2400	2400	0
460	20250408	121700	28743955	2400	2400	2400	2400	0
461	20250408	121600	28743955	2400	2400	2400	2400	0
462	20250408	121500	28743955	2400	2400	2400	2400	0
463	20250408	121400	28743955	2400	2400	2400	2400	0
464	20250408	121300	28743955	2400	2400	2400	2400	37
465	20250408	121200	28655155	2400	2400	2400	2400	0
466	20250408	121100	28655155	2400	2400	2400	2400	0
467	20250408	121000	28655155	2400	2400	2400	2400	0
468	20250408	120900	28655155	2400	2400	2400	2400	0
469	20250408	120800	28655155	2400	2400	2400	2400	0
470	20250408	120700	28655155	2400	2410	2410	2400	79
471	20250408	120600	28465025	2410	2410	2410	2410	0
472	20250408	120500	28465025	2410	2410	2410	2410	0
473	20250408	120400	28465025	2410	2410	2410	2410	0
474	20250408	120300	28465025	2410	2410	2410	2410	4
475	20250408	120200	28455385	2420	2420	2420	2420	0
476	20250408	120100	28455385	2420	2420	2420	2420	0
477	20250408	120000	28455385	2420	2420	2420	2420	0
478	20250408	115900	28455385	2420	2420	2420	2420	0
479	20250408	115800	28455385	2420	2420	2420	2420	0
480	20250408	115700	28455385	2420	2420	2420	2420	0
481	20250408	115600	28455385	2420	2420	2420	2420	0
482	20250408	115500	28455385	2420	2420	2420	2420	0
483	20250408	115400	28455385	2420	2420	2420	2420	0
484	20250408	115300	28455385	2420	2420	2420	2420	0
485	20250408	115200	28455385	2420	2420	2420	2420	0
486	20250408	115100	28455385	2420	2420	2420	2420	0
487	20250408	115000	28455385	2420	2420	2420	2420	0
488	20250408	114900	28455385	2420	2420	2420	2420	4
489	20250408	114800	28445705	2420	2420	2420	2420	0
490	20250408	114700	28445705	2420	2420	2420	2420	0
491	20250408	114600	28445705	2420	2420	2420	2420	0
492	20250408	114500	28445705	2420	2420	2420	2420	0
493	20250408	114400	28445705	2420	2420	2420	2420	0
494	20250408	114300	28445705	2420	2420	2420	2420	0
495	20250408	114200	28445705	2420	2420	2420	2420	0
496	20250408	114100	28445705	2420	2420	2420	2420	0
497	20250408	114000	28445705	2420	2420	2420	2420	0
498	20250408	113900	28445705	2420	2420	2420	2420	0
499	20250408	113800	28445705	2420	2420	2420	2420	0
500	20250408	113700	28445705	2420	2420	2420	2420	0
501	20250408	113600	28445705	2420	2420	2420	2420	0
502	20250408	113500	28445705	2420	2420	2420	2420	1
503	20250408	113400	28443285	2410	2410	2410	2410	0
504	20250408	113300	28443285	2410	2410	2410	2410	19
505	20250408	113200	28397495	2410	2410	2410	2410	222
506	20250408	113100	27862475	2415	2415	2415	2415	5
507	20250408	113000	27850400	2420	2420	2420	2420	0
508	20250408	112900	27850400	2420	2420	2420	2420	5
509	20250408	112800	27838300	2420	2420	2420	2420	0
510	20250408	112700	27838300	2420	2420	2420	2420	0
511	20250408	112600	27838300	2420	2420	2420	2420	0
512	20250408	112500	27838300	2420	2420	2420	2420	0
513	20250408	112400	27838300	2420	2420	2420	2420	0
514	20250408	112300	27838300	2420	2420	2420	2420	2
515	20250408	112200	27833460	2420	2420	2420	2420	3
516	20250408	112100	27826200	2425	2425	2425	2425	0
517	20250408	112000	27826200	2425	2425	2425	2425	0
518	20250408	111900	27826200	2425	2425	2425	2425	0
519	20250408	111800	27826200	2425	2425	2425	2425	0
520	20250408	111700	27826200	2425	2425	2425	2425	0
521	20250408	111600	27826200	2425	2425	2425	2425	0
522	20250408	111500	27826200	2425	2425	2425	2425	0
523	20250408	111400	27826200	2425	2425	2425	2425	3
524	20250408	111300	27818925	2425	2425	2425	2425	0
525	20250408	111200	27818925	2425	2425	2425	2425	0
526	20250408	111100	27818925	2425	2425	2425	2425	0
527	20250408	111000	27818925	2425	2425	2425	2425	0
528	20250408	110900	27818925	2425	2425	2425	2425	0
529	20250408	110800	27818925	2425	2425	2425	2425	0
530	20250408	110700	27818925	2425	2425	2425	2425	0
531	20250408	110600	27818925	2425	2425	2425	2425	0
532	20250408	110500	27818925	2425	2425	2425	2425	0
533	20250408	110400	27818925	2425	2425	2425	2425	0
534	20250408	110300	27818925	2425	2425	2425	2425	0
535	20250408	110200	27818925	2425	2425	2425	2420	3
536	20250408	110100	27811655	2415	2415	2415	2415	0
537	20250408	110000	27811655	2415	2415	2415	2415	0
538	20250408	105900	27811655	2415	2415	2415	2415	0
539	20250408	105800	27811655	2415	2415	2415	2415	0
540	20250408	105700	27811655	2415	2415	2415	2415	0
541	20250408	105600	27811655	2415	2410	2415	2410	386
542	20250408	105500	26880150	2410	2410	2410	2410	0
543	20250408	105400	26880150	2410	2410	2410	2410	0
544	20250408	105300	26880150	2410	2410	2410	2410	5
545	20250408	105200	26868100	2410	2410	2410	2410	0
546	20250408	105100	26868100	2410	2410	2410	2410	0
547	20250408	105000	26868100	2410	2410	2410	2410	0
548	20250408	104900	26868100	2410	2410	2410	2410	10
549	20250408	104800	26844000	2410	2410	2410	2410	0
550	20250408	104700	26844000	2410	2410	2410	2410	0
551	20250408	104600	26844000	2410	2410	2410	2410	0
552	20250408	104500	26844000	2410	2410	2410	2410	0
553	20250408	104400	26844000	2410	2410	2410	2410	0
554	20250408	104300	26844000	2410	2410	2410	2410	0
555	20250408	104200	26844000	2410	2410	2410	2410	1
556	20250408	104100	26841590	2410	2410	2410	2410	1
557	20250408	104000	26839180	2395	2390	2395	2390	1256
558	20250408	103900	23832325	2390	2390	2390	2390	0
559	20250408	103800	23832325	2390	2390	2390	2390	0
560	20250408	103700	23832325	2390	2390	2390	2390	0
561	20250408	103600	23832325	2390	2390	2390	2390	5
562	20250408	103500	23820375	2390	2390	2390	2390	0
563	20250408	103400	23820375	2390	2390	2390	2390	0
564	20250408	103300	23820375	2390	2390	2390	2390	5
565	20250408	103200	23808425	2390	2390	2390	2390	1
566	20250408	103100	23806035	2385	2385	2385	2385	2
567	20250408	103000	23801265	2390	2390	2390	2390	0
568	20250408	102900	23801265	2390	2390	2390	2390	0
569	20250408	102800	23801265	2390	2390	2390	2390	0
570	20250408	102700	23801265	2390	2390	2390	2390	0
571	20250408	102600	23801265	2390	2390	2390	2390	5
572	20250408	102500	23789315	2390	2390	2390	2390	0
573	20250408	102400	23789315	2390	2390	2390	2390	0
574	20250408	102300	23789315	2390	2390	2390	2390	0
575	20250408	102200	23789315	2390	2390	2390	2390	0
576	20250408	102100	23789315	2390	2390	2390	2390	0
577	20250408	102000	23789315	2390	2390	2390	2390	0
578	20250408	101900	23789315	2390	2390	2390	2390	0
579	20250408	101800	23789315	2390	2390	2390	2390	0
580	20250408	101700	23789315	2390	2390	2390	2390	0
581	20250408	101600	23789315	2390	2390	2390	2390	5
582	20250408	101500	23777365	2390	2390	2390	2390	0
583	20250408	101400	23777365	2390	2390	2390	2390	0
584	20250408	101300	23777365	2390	2390	2390	2390	0
585	20250408	101200	23777365	2390	2390	2390	2390	0
586	20250408	101100	23777365	2390	2390	2390	2390	0
587	20250408	101000	23777365	2390	2405	2405	2390	1157
588	20250408	100900	21008345	2400	2410	2410	2400	420
589	20250408	100800	19998215	2410	2415	2415	2410	85
590	20250408	100700	19793335	2425	2435	2440	2425	102
591	20250408	100600	19544770	2435	2435	2435	2435	0
592	20250408	100500	19544770	2435	2435	2435	2435	15
593	20250408	100400	19508245	2435	2430	2435	2430	14
594	20250408	100300	19474165	2440	2425	2440	2425	5
595	20250408	100200	19462025	2445	2415	2445	2415	570
596	20250408	100100	18085445	2415	2415	2415	2415	0
597	20250408	100000	18085445	2415	2415	2415	2415	0
598	20250408	095900	18085445	2415	2415	2415	2415	0
599	20250408	095800	18085445	2415	2415	2415	2415	1
600	20250408	095700	18083030	2400	2400	2400	2400	228
601	20250408	095600	17535830	2385	2385	2385	2385	0
602	20250408	095500	17535830	2385	2385	2385	2385	0
603	20250408	095400	17535830	2385	2385	2400	2385	687
604	20250408	095300	15887735	2390	2390	2390	2390	0
605	20250408	095200	15887735	2390	2385	2390	2385	529
606	20250408	095100	14625110	2385	2385	2385	2385	15
607	20250408	095000	14589335	2380	2380	2380	2380	150
608	20250408	094900	14232335	2380	2380	2380	2380	640
609	20250408	094800	12709135	2370	2370	2370	2370	0
610	20250408	094700	12709135	2370	2370	2370	2370	0
611	20250408	094600	12709135	2370	2370	2370	2370	37
612	20250408	094500	12621445	2380	2380	2380	2380	0
613	20250408	094400	12621445	2380	2380	2380	2380	1
614	20250408	094300	12619065	2380	2380	2380	2380	0
615	20250408	094200	12619065	2380	2375	2380	2375	112
616	20250408	094100	12352980	2370	2370	2370	2370	58
617	20250408	094000	12215520	2370	2370	2370	2370	17
618	20250408	093900	12175230	2360	2360	2360	2360	0
619	20250408	093800	12175230	2360	2360	2360	2360	0
620	20250408	093700	12175230	2360	2360	2360	2360	0
621	20250408	093600	12175230	2360	2360	2360	2360	18
622	20250408	093500	12132750	2355	2355	2355	2355	0
623	20250408	093400	12132750	2355	2350	2355	2350	264
624	20250408	093300	11512325	2350	2350	2350	2350	5
625	20250408	093200	11500575	2350	2350	2350	2350	3
626	20250408	093100	11493525	2360	2375	2375	2360	474
627	20250408	093000	10371160	2380	2380	2380	2380	10
628	20250408	092900	10347360	2385	2385	2385	2385	0
629	20250408	092800	10347360	2385	2385	2385	2385	0
630	20250408	092700	10347360	2385	2385	2385	2385	0
631	20250408	092600	10347360	2385	2385	2385	2385	0
632	20250408	092500	10347360	2385	2385	2385	2385	0
633	20250408	092400	10347360	2385	2385	2385	2385	97
634	20250408	092300	10116015	2385	2385	2385	2385	0
635	20250408	092200	10116015	2385	2385	2385	2385	0
636	20250408	092100	10116015	2385	2385	2385	2385	0
637	20250408	092000	10116015	2385	2385	2385	2385	0
638	20250408	091900	10116015	2385	2385	2385	2385	0
639	20250408	091800	10116015	2385	2385	2385	2385	0
640	20250408	091700	10116015	2385	2385	2385	2385	0
641	20250408	091600	10116015	2385	2385	2385	2385	0
642	20250408	091500	10116015	2385	2385	2385	2385	0
643	20250408	091400	10116015	2385	2385	2385	2385	0
644	20250408	091300	10116015	2385	2385	2385	2385	0
645	20250408	091200	10116015	2385	2385	2385	2385	185
646	20250408	091100	9674790	2390	2380	2390	2380	751
647	20250408	091000	7885090	2365	2350	2365	2335	990
648	20250408	090900	5555740	2365	2365	2365	2365	0
649	20250408	090800	5555740	2365	2365	2365	2365	0
650	20250408	090700	5555740	2365	2365	2365	2365	20
651	20250408	090600	5508440	2350	2350	2350	2350	0
652	20250408	090500	5508440	2350	2350	2350	2350	0
653	20250408	090400	5508440	2350	2350	2350	2350	0
654	20250408	090300	5508440	2350	2350	2350	2350	219
655	20250408	090200	4993790	2350	2350	2350	2350	0
656	20250408	090100	4993790	2350	2325	2350	2325	1465
657	20250408	090000	1575080	2330	2330	2330	2330	676