KissMeData/256150/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203500	56141860	5640	5640	5640	5640	141
3	20250408	203400	56141860	5640	5640	5640	5640	0
4	20250408	203300	56141860	5640	5640	5640	5640	0
5	20250408	203200	56141860	5640	5640	5640	5640	0
6	20250408	203100	56141860	5640	5640	5640	5640	0
7	20250408	203000	56141860	5640	5640	5640	5640	0
8	20250408	202900	56141860	5640	5640	5640	5640	0
9	20250408	202800	56141860	5640	5640	5640	5640	0
10	20250408	202700	56141860	5640	5640	5640	5640	0
11	20250408	202600	56141860	5640	5640	5640	5640	0
12	20250408	202500	56141860	5640	5640	5640	5640	0
13	20250408	202400	56141860	5640	5640	5640	5640	0
14	20250408	202300	56141860	5640	5640	5640	5640	0
15	20250408	202200	56141860	5640	5640	5640	5640	0
16	20250408	202100	56141860	5640	5640	5640	5640	0
17	20250408	202000	56141860	5640	5640	5640	5640	0
18	20250408	201900	56141860	5640	5640	5640	5640	0
19	20250408	201800	56141860	5640	5640	5640	5640	0
20	20250408	201700	56141860	5640	5640	5640	5640	0
21	20250408	201600	56141860	5640	5640	5640	5640	0
22	20250408	201500	56141860	5640	5640	5640	5640	0
23	20250408	201400	56141860	5640	5640	5640	5640	0
24	20250408	201300	56141860	5640	5640	5640	5640	0
25	20250408	201200	56141860	5640	5640	5640	5640	0
26	20250408	201100	56141860	5640	5640	5640	5640	0
27	20250408	201000	56141860	5640	5640	5640	5640	0
28	20250408	200900	56141860	5640	5640	5640	5640	0
29	20250408	200800	56141860	5640	5640	5640	5640	0
30	20250408	200700	56141860	5640	5640	5640	5640	0
31	20250408	200600	56141860	5640	5640	5640	5640	0
32	20250408	200500	56141860	5640	5640	5640	5640	141
33	20250408	200400	56141860	5640	5640	5640	5640	0
34	20250408	200300	56141860	5640	5640	5640	5640	0
35	20250408	200200	56141860	5640	5640	5640	5640	0
36	20250408	200100	56141860	5640	5640	5640	5640	0
37	20250408	200000	56141860	5640	5640	5640	5640	0
38	20250408	195900	56141860	5640	5640	5640	5640	0
39	20250408	195800	56141860	5640	5640	5640	5640	0
40	20250408	195700	56141860	5640	5640	5640	5640	0
41	20250408	195600	56141860	5640	5640	5640	5640	0
42	20250408	195500	56141860	5640	5640	5640	5640	0
43	20250408	195400	56141860	5640	5640	5640	5640	0
44	20250408	195300	56141860	5640	5640	5640	5640	0
45	20250408	195200	56141860	5640	5640	5640	5640	0
46	20250408	195100	56141860	5640	5640	5640	5640	0
47	20250408	195000	56141860	5640	5640	5640	5640	0
48	20250408	194900	56141860	5640	5640	5640	5640	0
49	20250408	194800	56141860	5640	5640	5640	5640	0
50	20250408	194700	56141860	5640	5640	5640	5640	0
51	20250408	194600	56141860	5640	5640	5640	5640	0
52	20250408	194500	56141860	5640	5640	5640	5640	0
53	20250408	194400	56141860	5640	5640	5640	5640	0
54	20250408	194300	56141860	5640	5640	5640	5640	0
55	20250408	194200	56141860	5640	5640	5640	5640	0
56	20250408	194100	56141860	5640	5640	5640	5640	0
57	20250408	194000	56141860	5640	5640	5640	5640	0
58	20250408	193900	56141860	5640	5640	5640	5640	0
59	20250408	193800	56141860	5640	5640	5640	5640	0
60	20250408	193700	56141860	5640	5640	5640	5640	0
61	20250408	193600	56141860	5640	5640	5640	5640	0
62	20250408	193500	56141860	5640	5640	5640	5640	141
63	20250408	193400	56141860	5640	5640	5640	5640	0
64	20250408	193300	56141860	5640	5640	5640	5640	0
65	20250408	193200	56141860	5640	5640	5640	5640	0
66	20250408	193100	56141860	5640	5640	5640	5640	0
67	20250408	193000	56141860	5640	5640	5640	5640	0
68	20250408	192900	56141860	5640	5640	5640	5640	0
69	20250408	192800	56141860	5640	5640	5640	5640	0
70	20250408	192700	56141860	5640	5640	5640	5640	0
71	20250408	192600	56141860	5640	5640	5640	5640	0
72	20250408	192500	56141860	5640	5640	5640	5640	0
73	20250408	192400	56141860	5640	5640	5640	5640	0
74	20250408	192300	56141860	5640	5640	5640	5640	0
75	20250408	192200	56141860	5640	5640	5640	5640	0
76	20250408	192100	56141860	5640	5640	5640	5640	0
77	20250408	192000	56141860	5640	5640	5640	5640	0
78	20250408	191900	56141860	5640	5640	5640	5640	0
79	20250408	191800	56141860	5640	5640	5640	5640	0
80	20250408	191700	56141860	5640	5640	5640	5640	0
81	20250408	191600	56141860	5640	5640	5640	5640	0
82	20250408	191500	56141860	5640	5640	5640	5640	0
83	20250408	191400	56141860	5640	5640	5640	5640	0
84	20250408	191300	56141860	5640	5640	5640	5640	0
85	20250408	191200	56141860	5640	5640	5640	5640	0
86	20250408	191100	56141860	5640	5640	5640	5640	0
87	20250408	191000	56141860	5640	5640	5640	5640	0
88	20250408	190900	56141860	5640	5640	5640	5640	0
89	20250408	190800	56141860	5640	5640	5640	5640	0
90	20250408	190700	56141860	5640	5640	5640	5640	0
91	20250408	190600	56141860	5640	5640	5640	5640	0
92	20250408	190500	56141860	5640	5640	5640	5640	141
93	20250408	190400	56141860	5640	5640	5640	5640	0
94	20250408	190300	56141860	5640	5640	5640	5640	0
95	20250408	190200	56141860	5640	5640	5640	5640	0
96	20250408	190100	56141860	5640	5640	5640	5640	0
97	20250408	190000	56141860	5640	5640	5640	5640	0
98	20250408	185900	56141860	5640	5640	5640	5640	0
99	20250408	185800	56141860	5640	5640	5640	5640	0
100	20250408	185700	56141860	5640	5640	5640	5640	0
101	20250408	185600	56141860	5640	5640	5640	5640	0
102	20250408	185500	56141860	5640	5640	5640	5640	0
103	20250408	185400	56141860	5640	5640	5640	5640	0
104	20250408	185300	56141860	5640	5640	5640	5640	0
105	20250408	185200	56141860	5640	5640	5640	5640	0
106	20250408	185100	56141860	5640	5640	5640	5640	0
107	20250408	185000	56141860	5640	5640	5640	5640	0
108	20250408	184900	56141860	5640	5640	5640	5640	0
109	20250408	184800	56141860	5640	5640	5640	5640	0
110	20250408	184700	56141860	5640	5640	5640	5640	0
111	20250408	184600	56141860	5640	5640	5640	5640	0
112	20250408	184500	56141860	5640	5640	5640	5640	0
113	20250408	184400	56141860	5640	5640	5640	5640	0
114	20250408	184300	56141860	5640	5640	5640	5640	0
115	20250408	184200	56141860	5640	5640	5640	5640	0
116	20250408	184100	56141860	5640	5640	5640	5640	0
117	20250408	184000	56141860	5640	5640	5640	5640	0
118	20250408	183900	56141860	5640	5640	5640	5640	0
119	20250408	183800	56141860	5640	5640	5640	5640	0
120	20250408	183700	56141860	5640	5640	5640	5640	0
121	20250408	183600	56141860	5640	5640	5640	5640	0
122	20250408	183500	56141860	5640	5640	5640	5640	141
123	20250408	183400	56141860	5640	5640	5640	5640	0
124	20250408	183300	56141860	5640	5640	5640	5640	0
125	20250408	183200	56141860	5640	5640	5640	5640	0
126	20250408	183100	56141860	5640	5640	5640	5640	0
127	20250408	183000	56141860	5640	5640	5640	5640	0
128	20250408	182900	56141860	5640	5640	5640	5640	0
129	20250408	182800	56141860	5640	5640	5640	5640	0
130	20250408	182700	56141860	5640	5640	5640	5640	0
131	20250408	182600	56141860	5640	5640	5640	5640	0
132	20250408	182500	56141860	5640	5640	5640	5640	0
133	20250408	182400	56141860	5640	5640	5640	5640	0
134	20250408	182300	56141860	5640	5640	5640	5640	0
135	20250408	182200	56141860	5640	5640	5640	5640	0
136	20250408	182100	56141860	5640	5640	5640	5640	0
137	20250408	182000	56141860	5640	5640	5640	5640	0
138	20250408	181900	56141860	5640	5640	5640	5640	0
139	20250408	181800	56141860	5640	5640	5640	5640	0
140	20250408	181700	56141860	5640	5640	5640	5640	0
141	20250408	181600	56141860	5640	5640	5640	5640	0
142	20250408	181500	56141860	5640	5640	5640	5640	0
143	20250408	181400	56141860	5640	5640	5640	5640	0
144	20250408	181300	56141860	5640	5640	5640	5640	0
145	20250408	181200	56141860	5640	5640	5640	5640	0
146	20250408	181100	56141860	5640	5640	5640	5640	0
147	20250408	181000	56141860	5640	5640	5640	5640	0
148	20250408	180900	56141860	5640	5640	5640	5640	0
149	20250408	180800	56141860	5640	5640	5640	5640	0
150	20250408	180700	56141860	5640	5640	5640	5640	0
151	20250408	180600	56141860	5640	5640	5640	5640	0
152	20250408	180500	56141860	5640	5640	5640	5640	141
153	20250408	180400	56141860	5640	5640	5640	5640	0
154	20250408	180300	56141860	5640	5640	5640	5640	0
155	20250408	180200	56141860	5640	5640	5640	5640	0
156	20250408	180100	56141860	5640	5640	5640	5640	0
157	20250408	180000	56141860	5640	5640	5640	5640	0
158	20250408	175900	56141860	5640	5640	5640	5640	0
159	20250408	175800	56141860	5640	5640	5640	5640	0
160	20250408	175700	56141860	5640	5640	5640	5640	0
161	20250408	175600	56141860	5640	5640	5640	5640	0
162	20250408	175500	56141860	5640	5640	5640	5640	0
163	20250408	175400	56141860	5640	5640	5640	5640	0
164	20250408	175300	56141860	5640	5640	5640	5640	0
165	20250408	175200	56141860	5640	5640	5640	5640	0
166	20250408	175100	56141860	5640	5640	5640	5640	0
167	20250408	175000	56141860	5640	5640	5640	5640	0
168	20250408	174900	56141860	5640	5640	5640	5640	0
169	20250408	174800	56141860	5640	5640	5640	5640	0
170	20250408	174700	56141860	5640	5640	5640	5640	0
171	20250408	174600	56141860	5640	5640	5640	5640	0
172	20250408	174500	56141860	5640	5640	5640	5640	0
173	20250408	174400	56141860	5640	5640	5640	5640	0
174	20250408	174300	56141860	5640	5640	5640	5640	0
175	20250408	174200	56141860	5640	5640	5640	5640	0
176	20250408	174100	56141860	5640	5640	5640	5640	0
177	20250408	174000	56141860	5640	5640	5640	5640	0
178	20250408	173900	56141860	5640	5640	5640	5640	0
179	20250408	173800	56141860	5640	5640	5640	5640	0
180	20250408	173700	56141860	5640	5640	5640	5640	0
181	20250408	173600	56141860	5640	5640	5640	5640	0
182	20250408	173500	56141860	5640	5640	5640	5640	141
183	20250408	173400	56141860	5640	5640	5640	5640	0
184	20250408	173300	56141860	5640	5640	5640	5640	0
185	20250408	173200	56141860	5640	5640	5640	5640	0
186	20250408	173100	56141860	5640	5640	5640	5640	0
187	20250408	173000	56141860	5640	5640	5640	5640	0
188	20250408	172900	56141860	5640	5640	5640	5640	0
189	20250408	172800	56141860	5640	5640	5640	5640	0
190	20250408	172700	56141860	5640	5640	5640	5640	0
191	20250408	172600	56141860	5640	5640	5640	5640	0
192	20250408	172500	56141860	5640	5640	5640	5640	0
193	20250408	172400	56141860	5640	5640	5640	5640	0
194	20250408	172300	56141860	5640	5640	5640	5640	0
195	20250408	172200	56141860	5640	5640	5640	5640	0
196	20250408	172100	56141860	5640	5640	5640	5640	0
197	20250408	172000	56141860	5640	5640	5640	5640	0
198	20250408	171900	56141860	5640	5640	5640	5640	0
199	20250408	171800	56141860	5640	5640	5640	5640	0
200	20250408	171700	56141860	5640	5640	5640	5640	0
201	20250408	171600	56141860	5640	5640	5640	5640	0
202	20250408	171500	56141860	5640	5640	5640	5640	0
203	20250408	171400	56141860	5640	5640	5640	5640	0
204	20250408	171300	56141860	5640	5640	5640	5640	0
205	20250408	171200	56141860	5640	5640	5640	5640	0
206	20250408	171100	56141860	5640	5640	5640	5640	0
207	20250408	171000	56141860	5640	5640	5640	5640	0
208	20250408	170900	56141860	5640	5640	5640	5640	0
209	20250408	170800	56141860	5640	5640	5640	5640	0
210	20250408	170700	56141860	5640	5640	5640	5640	0
211	20250408	170600	56141860	5640	5640	5640	5640	0
212	20250408	170500	56141860	5640	5640	5640	5640	141
213	20250408	170400	56141860	5640	5640	5640	5640	0
214	20250408	170300	56141860	5640	5640	5640	5640	0
215	20250408	170200	56141860	5640	5640	5640	5640	0
216	20250408	170100	56141860	5640	5640	5640	5640	0
217	20250408	170000	56141860	5640	5640	5640	5640	0
218	20250408	165900	56141860	5640	5640	5640	5640	0
219	20250408	165800	56141860	5640	5640	5640	5640	0
220	20250408	165700	56141860	5640	5640	5640	5640	0
221	20250408	165600	56141860	5640	5640	5640	5640	0
222	20250408	165500	56141860	5640	5640	5640	5640	0
223	20250408	165400	56141860	5640	5640	5640	5640	0
224	20250408	165300	56141860	5640	5640	5640	5640	0
225	20250408	165200	56141860	5640	5640	5640	5640	0
226	20250408	165100	56141860	5640	5640	5640	5640	0
227	20250408	165000	56141860	5640	5640	5640	5640	0
228	20250408	164900	56141860	5640	5640	5640	5640	0
229	20250408	164800	56141860	5640	5640	5640	5640	0
230	20250408	164700	56141860	5640	5640	5640	5640	0
231	20250408	164600	56141860	5640	5640	5640	5640	0
232	20250408	164500	56141860	5640	5640	5640	5640	0
233	20250408	164400	56141860	5640	5640	5640	5640	0
234	20250408	164300	56141860	5640	5640	5640	5640	0
235	20250408	164200	56141860	5640	5640	5640	5640	0
236	20250408	164100	56141860	5640	5640	5640	5640	0
237	20250408	164000	56141860	5640	5640	5640	5640	0
238	20250408	163900	56141860	5640	5640	5640	5640	0
239	20250408	163800	56141860	5640	5640	5640	5640	0
240	20250408	163700	56141860	5640	5640	5640	5640	0
241	20250408	163600	56141860	5640	5640	5640	5640	0
242	20250408	163500	56141860	5640	5640	5640	5640	141
243	20250408	163400	56141860	5640	5640	5640	5640	0
244	20250408	163300	56141860	5640	5640	5640	5640	0
245	20250408	163200	56141860	5640	5640	5640	5640	0
246	20250408	163100	56141860	5640	5640	5640	5640	0
247	20250408	163000	56141860	5640	5640	5640	5640	0
248	20250408	162900	56141860	5640	5640	5640	5640	0
249	20250408	162800	56141860	5640	5640	5640	5640	0
250	20250408	162700	56141860	5640	5640	5640	5640	0
251	20250408	162600	56141860	5640	5640	5640	5640	0
252	20250408	162500	56141860	5640	5640	5640	5640	0
253	20250408	162400	56141860	5640	5640	5640	5640	0
254	20250408	162300	56141860	5640	5640	5640	5640	0
255	20250408	162200	56141860	5640	5640	5640	5640	0
256	20250408	162100	56141860	5640	5640	5640	5640	0
257	20250408	162000	56141860	5640	5640	5640	5640	0
258	20250408	161900	56141860	5640	5640	5640	5640	0
259	20250408	161800	56141860	5640	5640	5640	5640	0
260	20250408	161700	56141860	5640	5640	5640	5640	0
261	20250408	161600	56141860	5640	5640	5640	5640	0
262	20250408	161500	56141860	5640	5640	5640	5640	0
263	20250408	161400	56141860	5640	5640	5640	5640	0
264	20250408	161300	56141860	5640	5640	5640	5640	0
265	20250408	161200	56141860	5640	5640	5640	5640	0
266	20250408	161100	56141860	5640	5640	5640	5640	0
267	20250408	161000	56141860	5640	5640	5640	5640	0
268	20250408	160900	56141860	5640	5640	5640	5640	0
269	20250408	160800	56141860	5640	5640	5640	5640	0
270	20250408	160700	56141860	5640	5640	5640	5640	0
271	20250408	160600	56141860	5640	5640	5640	5640	0
272	20250408	160500	56141860	5640	5640	5640	5640	141
273	20250408	160400	56141860	5640	5640	5640	5640	0
274	20250408	160300	56141860	5640	5640	5640	5640	0
275	20250408	160200	56141860	5640	5640	5640	5640	0
276	20250408	160100	56141860	5640	5640	5640	5640	0
277	20250408	160000	56141860	5640	5640	5640	5640	0
278	20250408	155900	56141860	5640	5640	5640	5640	0
279	20250408	155800	56141860	5640	5640	5640	5640	0
280	20250408	155700	56141860	5640	5640	5640	5640	0
281	20250408	155600	56141860	5640	5640	5640	5640	0
282	20250408	155500	56141860	5640	5640	5640	5640	0
283	20250408	155400	56141860	5640	5640	5640	5640	0
284	20250408	155300	56141860	5640	5640	5640	5640	0
285	20250408	155200	56141860	5640	5640	5640	5640	0
286	20250408	155100	56141860	5640	5640	5640	5640	0
287	20250408	155000	56141860	5640	5640	5640	5640	0
288	20250408	154900	56141860	5640	5640	5640	5640	0
289	20250408	154800	56141860	5640	5640	5640	5640	0
290	20250408	154700	56141860	5640	5640	5640	5640	0
291	20250408	154600	56141860	5640	5640	5640	5640	0
292	20250408	154500	56141860	5640	5640	5640	5640	0
293	20250408	154400	56141860	5640	5640	5640	5640	0
294	20250408	154300	56141860	5640	5640	5640	5640	0
295	20250408	154200	56141860	5640	5640	5640	5640	0
296	20250408	154100	56141860	5640	5640	5640	5640	0
297	20250408	154000	56141860	5640	5640	5640	5640	0
298	20250408	153900	56141860	5640	5640	5640	5640	0
299	20250408	153800	56141860	5640	5640	5640	5640	0
300	20250408	153700	56141860	5640	5640	5640	5640	0
301	20250408	153600	56141860	5640	5640	5640	5640	0
302	20250408	153500	56141860	5640	5640	5640	5640	141
303	20250408	153400	56141860	5640	5640	5640	5640	0
304	20250408	153300	56141860	5640	5640	5640	5640	0
305	20250408	153200	56141860	5640	5640	5640	5640	0
306	20250408	153100	56141860	5640	5640	5640	5640	0
307	20250408	153000	56141860	5640	5640	5640	5640	141
308	20250408	152900	55346620	5640	5640	5640	5640	0
309	20250408	152800	55346620	5640	5640	5640	5640	0
310	20250408	152700	55346620	5640	5640	5640	5640	0
311	20250408	152600	55346620	5640	5640	5640	5640	0
312	20250408	152500	55346620	5640	5640	5640	5640	0
313	20250408	152400	55346620	5640	5640	5640	5640	0
314	20250408	152300	55346620	5640	5640	5640	5640	0
315	20250408	152200	55346620	5640	5640	5640	5640	0
316	20250408	152100	55346620	5640	5640	5640	5640	0
317	20250408	152000	55346620	5640	5640	5640	5640	0
318	20250408	151900	55346620	5640	5640	5640	5640	113
319	20250408	151800	54709300	5640	5640	5640	5640	9
320	20250408	151700	54658540	5640	5640	5640	5640	9
321	20250408	151600	54607780	5640	5650	5650	5640	145
322	20250408	151500	53789890	5640	5640	5640	5640	0
323	20250408	151400	53789890	5640	5640	5640	5640	9
324	20250408	151300	53739130	5640	5640	5640	5640	0
325	20250408	151200	53739130	5640	5640	5640	5640	0
326	20250408	151100	53739130	5640	5640	5640	5640	9
327	20250408	151000	53688370	5640	5640	5640	5640	0
328	20250408	150900	53688370	5640	5640	5640	5640	0
329	20250408	150800	53688370	5640	5640	5640	5640	0
330	20250408	150700	53688370	5640	5640	5640	5640	0
331	20250408	150600	53688370	5640	5640	5640	5640	0
332	20250408	150500	53688370	5640	5640	5640	5640	0
333	20250408	150400	53688370	5640	5640	5640	5640	0
334	20250408	150300	53688370	5640	5640	5640	5640	0
335	20250408	150200	53688370	5640	5640	5640	5640	0
336	20250408	150100	53688370	5640	5640	5640	5640	1
337	20250408	150000	53682730	5645	5645	5645	5645	0
338	20250408	145900	53682730	5645	5645	5645	5645	0
339	20250408	145800	53682730	5645	5645	5645	5645	0
340	20250408	145700	53682730	5645	5645	5645	5645	0
341	20250408	145600	53682730	5645	5645	5645	5645	13
342	20250408	145500	53609345	5650	5650	5650	5650	0
343	20250408	145400	53609345	5650	5650	5650	5650	0
344	20250408	145300	53609345	5650	5650	5650	5650	0
345	20250408	145200	53609345	5650	5650	5650	5650	0
346	20250408	145100	53609345	5650	5650	5650	5650	0
347	20250408	145000	53609345	5650	5650	5650	5650	0
348	20250408	144900	53609345	5650	5650	5650	5650	5
349	20250408	144800	53581095	5650	5650	5650	5650	0
350	20250408	144700	53581095	5650	5650	5650	5650	0
351	20250408	144600	53581095	5650	5650	5650	5650	0
352	20250408	144500	53581095	5650	5650	5650	5650	2
353	20250408	144400	53569795	5650	5650	5650	5650	50
354	20250408	144300	53287295	5650	5650	5650	5650	0
355	20250408	144200	53287295	5650	5650	5650	5650	0
356	20250408	144100	53287295	5650	5650	5650	5650	3
357	20250408	144000	53270345	5650	5650	5650	5650	0
358	20250408	143900	53270345	5650	5650	5650	5650	0
359	20250408	143800	53270345	5650	5650	5650	5650	2
360	20250408	143700	53259045	5650	5650	5650	5650	0
361	20250408	143600	53259045	5650	5650	5650	5650	0
362	20250408	143500	53259045	5650	5650	5650	5650	0
363	20250408	143400	53259045	5650	5650	5650	5650	0
364	20250408	143300	53259045	5650	5650	5650	5650	9
365	20250408	143200	53208195	5640	5640	5640	5640	0
366	20250408	143100	53208195	5640	5640	5640	5640	0
367	20250408	143000	53208195	5640	5640	5640	5640	0
368	20250408	142900	53208195	5640	5640	5640	5640	0
369	20250408	142800	53208195	5640	5640	5640	5640	0
370	20250408	142700	53208195	5640	5640	5640	5640	0
371	20250408	142600	53208195	5640	5640	5640	5640	0
372	20250408	142500	53208195	5640	5640	5640	5640	0
373	20250408	142400	53208195	5640	5640	5640	5640	0
374	20250408	142300	53208195	5640	5640	5640	5640	0
375	20250408	142200	53208195	5640	5640	5640	5640	0
376	20250408	142100	53208195	5640	5640	5640	5640	0
377	20250408	142000	53208195	5640	5640	5640	5640	0
378	20250408	141900	53208195	5640	5640	5640	5640	0
379	20250408	141800	53208195	5640	5640	5640	5640	0
380	20250408	141700	53208195	5640	5640	5640	5640	0
381	20250408	141600	53208195	5640	5640	5640	5640	0
382	20250408	141500	53208195	5640	5640	5640	5640	0
383	20250408	141400	53208195	5640	5640	5640	5640	0
384	20250408	141300	53208195	5640	5640	5640	5640	0
385	20250408	141200	53208195	5640	5640	5640	5640	0
386	20250408	141100	53208195	5640	5640	5640	5640	0
387	20250408	141000	53208195	5640	5640	5640	5640	0
388	20250408	140900	53208195	5640	5640	5640	5640	0
389	20250408	140800	53208195	5640	5640	5640	5640	0
390	20250408	140700	53208195	5640	5640	5640	5640	0
391	20250408	140600	53208195	5640	5640	5640	5640	0
392	20250408	140500	53208195	5640	5640	5640	5640	1139
393	20250408	140400	46784235	5640	5640	5640	5640	2
394	20250408	140300	46772955	5640	5640	5640	5640	0
395	20250408	140200	46772955	5640	5640	5640	5640	0
396	20250408	140100	46772955	5640	5640	5640	5640	0
397	20250408	140000	46772955	5640	5640	5640	5640	0
398	20250408	135900	46772955	5640	5640	5640	5640	0
399	20250408	135800	46772955	5640	5640	5640	5640	0
400	20250408	135700	46772955	5640	5640	5640	5640	0
401	20250408	135600	46772955	5640	5640	5640	5640	0
402	20250408	135500	46772955	5640	5640	5640	5640	0
403	20250408	135400	46772955	5640	5640	5640	5640	0
404	20250408	135300	46772955	5640	5640	5640	5640	0
405	20250408	135200	46772955	5640	5640	5640	5640	0
406	20250408	135100	46772955	5640	5640	5640	5640	0
407	20250408	135000	46772955	5640	5640	5640	5640	6
408	20250408	134900	46739115	5640	5640	5640	5640	0
409	20250408	134800	46739115	5640	5640	5640	5640	0
410	20250408	134700	46739115	5640	5640	5640	5640	0
411	20250408	134600	46739115	5640	5640	5640	5640	0
412	20250408	134500	46739115	5640	5640	5640	5640	0
413	20250408	134400	46739115	5640	5640	5640	5640	5
414	20250408	134300	46710915	5640	5640	5640	5640	0
415	20250408	134200	46710915	5640	5640	5640	5640	0
416	20250408	134100	46710915	5640	5640	5640	5640	9
417	20250408	134000	46660155	5640	5640	5640	5640	6
418	20250408	133900	46626315	5630	5630	5630	5630	0
419	20250408	133800	46626315	5630	5630	5630	5630	0
420	20250408	133700	46626315	5630	5630	5630	5630	0
421	20250408	133600	46626315	5630	5630	5630	5630	0
422	20250408	133500	46626315	5630	5630	5630	5630	0
423	20250408	133400	46626315	5630	5630	5630	5630	0
424	20250408	133300	46626315	5630	5630	5630	5630	10
425	20250408	133200	46570015	5650	5650	5650	5650	0
426	20250408	133100	46570015	5650	5650	5650	5650	0
427	20250408	133000	46570015	5650	5640	5650	5640	6
428	20250408	132900	46536125	5650	5650	5650	5650	0
429	20250408	132800	46536125	5650	5630	5650	5630	257
430	20250408	132700	45088975	5630	5630	5630	5630	0
431	20250408	132600	45088975	5630	5630	5630	5630	0
432	20250408	132500	45088975	5630	5630	5630	5630	0
433	20250408	132400	45088975	5630	5630	5630	5630	0
434	20250408	132300	45088975	5630	5630	5630	5630	0
435	20250408	132200	45088975	5630	5630	5630	5630	0
436	20250408	132100	45088975	5630	5630	5630	5630	0
437	20250408	132000	45088975	5630	5630	5630	5630	6
438	20250408	131900	45055195	5620	5620	5620	5620	1046
439	20250408	131800	39176675	5630	5640	5640	5630	16
440	20250408	131700	39086455	5640	5640	5640	5640	0
441	20250408	131600	39086455	5640	5640	5640	5640	0
442	20250408	131500	39086455	5640	5640	5640	5640	17
443	20250408	131400	38990575	5640	5640	5640	5640	0
444	20250408	131300	38990575	5640	5640	5640	5640	0
445	20250408	131200	38990575	5640	5640	5640	5640	0
446	20250408	131100	38990575	5640	5640	5640	5640	0
447	20250408	131000	38990575	5640	5640	5640	5640	6
448	20250408	130900	38956735	5640	5640	5640	5640	0
449	20250408	130800	38956735	5640	5640	5640	5640	0
450	20250408	130700	38956735	5640	5640	5640	5640	0
451	20250408	130600	38956735	5640	5640	5640	5640	9
452	20250408	130500	38905975	5640	5640	5640	5640	0
453	20250408	130400	38905975	5640	5640	5640	5640	0
454	20250408	130300	38905975	5640	5640	5640	5640	0
455	20250408	130200	38905975	5640	5645	5645	5640	20
456	20250408	130100	38793125	5640	5620	5640	5620	160
457	20250408	130000	37892325	5640	5640	5640	5640	6
458	20250408	125900	37858485	5660	5660	5660	5660	0
459	20250408	125800	37858485	5660	5660	5660	5660	0
460	20250408	125700	37858485	5660	5660	5660	5660	0
461	20250408	125600	37858485	5660	5660	5660	5660	0
462	20250408	125500	37858485	5660	5660	5660	5660	0
463	20250408	125400	37858485	5660	5660	5660	5660	0
464	20250408	125300	37858485	5660	5660	5660	5660	0
465	20250408	125200	37858485	5660	5660	5660	5660	0
466	20250408	125100	37858485	5660	5660	5660	5660	0
467	20250408	125000	37858485	5660	5660	5660	5660	6
468	20250408	124900	37824525	5620	5620	5620	5620	0
469	20250408	124800	37824525	5620	5620	5620	5620	0
470	20250408	124700	37824525	5620	5620	5620	5620	0
471	20250408	124600	37824525	5620	5620	5620	5620	2
472	20250408	124500	37813285	5660	5660	5660	5660	0
473	20250408	124400	37813285	5660	5660	5660	5660	1
474	20250408	124300	37807625	5660	5660	5660	5660	0
475	20250408	124200	37807625	5660	5630	5660	5630	24
476	20250408	124100	37672445	5660	5660	5660	5660	0
477	20250408	124000	37672445	5660	5660	5660	5660	6
478	20250408	123900	37638485	5660	5660	5660	5660	0
479	20250408	123800	37638485	5660	5660	5660	5660	0
480	20250408	123700	37638485	5660	5660	5660	5660	0
481	20250408	123600	37638485	5660	5660	5660	5660	0
482	20250408	123500	37638485	5660	5630	5660	5630	2
483	20250408	123400	37627195	5660	5660	5660	5660	0
484	20250408	123300	37627195	5660	5660	5660	5660	0
485	20250408	123200	37627195	5660	5640	5660	5630	1330
486	20250408	123100	30125285	5650	5650	5650	5650	69
487	20250408	123000	29735435	5660	5660	5660	5660	16
488	20250408	122900	29644875	5660	5660	5660	5660	0
489	20250408	122800	29644875	5660	5660	5660	5660	0
490	20250408	122700	29644875	5660	5660	5660	5660	0
491	20250408	122600	29644875	5660	5660	5660	5660	0
492	20250408	122500	29644875	5660	5660	5660	5660	0
493	20250408	122400	29644875	5660	5660	5660	5660	0
494	20250408	122300	29644875	5660	5660	5660	5660	0
495	20250408	122200	29644875	5660	5660	5660	5660	0
496	20250408	122100	29644875	5660	5660	5660	5660	14
497	20250408	122000	29565635	5660	5660	5660	5660	10
498	20250408	121900	29509035	5660	5660	5660	5660	0
499	20250408	121800	29509035	5660	5660	5660	5660	0
500	20250408	121700	29509035	5660	5660	5660	5660	0
501	20250408	121600	29509035	5660	5660	5660	5660	17
502	20250408	121500	29412815	5660	5660	5660	5660	0
503	20250408	121400	29412815	5660	5660	5660	5660	1
504	20250408	121300	29407155	5660	5660	5660	5660	0
505	20250408	121200	29407155	5660	5660	5660	5660	0
506	20250408	121100	29407155	5660	5660	5660	5660	0
507	20250408	121000	29407155	5660	5660	5660	5660	10
508	20250408	120900	29350555	5660	5660	5660	5660	0
509	20250408	120800	29350555	5660	5660	5660	5660	0
510	20250408	120700	29350555	5660	5660	5660	5660	0
511	20250408	120600	29350555	5660	5660	5660	5660	0
512	20250408	120500	29350555	5660	5660	5660	5660	0
513	20250408	120400	29350555	5660	5660	5660	5660	0
514	20250408	120300	29350555	5660	5660	5660	5660	0
515	20250408	120200	29350555	5660	5660	5660	5660	5
516	20250408	120100	29322255	5670	5670	5670	5670	0
517	20250408	120000	29322255	5670	5670	5670	5670	10
518	20250408	115900	29265555	5670	5670	5670	5670	0
519	20250408	115800	29265555	5670	5670	5670	5670	0
520	20250408	115700	29265555	5670	5670	5670	5670	0
521	20250408	115600	29265555	5670	5670	5670	5670	0
522	20250408	115500	29265555	5670	5670	5670	5670	0
523	20250408	115400	29265555	5670	5670	5670	5670	0
524	20250408	115300	29265555	5670	5670	5670	5670	0
525	20250408	115200	29265555	5670	5670	5670	5670	0
526	20250408	115100	29265555	5670	5670	5670	5670	1
527	20250408	115000	29259885	5670	5670	5670	5670	10
528	20250408	114900	29203185	5650	5650	5650	5650	0
529	20250408	114800	29203185	5650	5650	5650	5650	0
530	20250408	114700	29203185	5650	5650	5650	5650	0
531	20250408	114600	29203185	5650	5650	5650	5650	99
532	20250408	114500	28643835	5670	5670	5670	5670	0
533	20250408	114400	28643835	5670	5670	5670	5670	0
534	20250408	114300	28643835	5670	5670	5670	5670	0
535	20250408	114200	28643835	5670	5670	5670	5670	3
536	20250408	114100	28626825	5670	5670	5670	5670	0
537	20250408	114000	28626825	5670	5670	5670	5670	10
538	20250408	113900	28570125	5670	5670	5670	5670	0
539	20250408	113800	28570125	5670	5670	5670	5670	0
540	20250408	113700	28570125	5670	5670	5670	5670	0
541	20250408	113600	28570125	5670	5670	5670	5670	0
542	20250408	113500	28570125	5670	5670	5670	5670	0
543	20250408	113400	28570125	5670	5670	5670	5670	0
544	20250408	113300	28570125	5670	5670	5670	5670	0
545	20250408	113200	28570125	5670	5670	5670	5670	0
546	20250408	113100	28570125	5670	5670	5670	5670	0
547	20250408	113000	28570125	5670	5670	5670	5670	476
548	20250408	112900	25871205	5670	5670	5670	5670	0
549	20250408	112800	25871205	5670	5670	5670	5670	100
550	20250408	112700	25304205	5670	5670	5670	5670	0
551	20250408	112600	25304205	5670	5670	5670	5670	1
552	20250408	112500	25298535	5650	5650	5650	5650	0
553	20250408	112400	25298535	5650	5650	5650	5650	0
554	20250408	112300	25298535	5650	5650	5650	5650	6
555	20250408	112200	25264635	5650	5650	5650	5650	0
556	20250408	112100	25264635	5650	5650	5650	5650	0
557	20250408	112000	25264635	5650	5660	5670	5650	302
558	20250408	111900	23557135	5660	5660	5660	5660	0
559	20250408	111800	23557135	5660	5660	5660	5660	5
560	20250408	111700	23528835	5660	5660	5660	5660	0
561	20250408	111600	23528835	5660	5660	5660	5660	0
562	20250408	111500	23528835	5660	5660	5660	5660	0
563	20250408	111400	23528835	5660	5660	5660	5660	50
564	20250408	111300	23245835	5660	5660	5660	5660	0
565	20250408	111200	23245835	5660	5660	5660	5660	2
566	20250408	111100	23234515	5660	5660	5660	5660	0
567	20250408	111000	23234515	5660	5660	5660	5660	19
568	20250408	110900	23126975	5660	5660	5660	5660	0
569	20250408	110800	23126975	5660	5660	5660	5660	0
570	20250408	110700	23126975	5660	5660	5660	5660	0
571	20250408	110600	23126975	5660	5660	5660	5660	0
572	20250408	110500	23126975	5660	5660	5660	5660	0
573	20250408	110400	23126975	5660	5660	5660	5660	0
574	20250408	110300	23126975	5660	5660	5660	5660	39
575	20250408	110200	22906235	5660	5660	5660	5660	0
576	20250408	110100	22906235	5660	5660	5660	5660	0
577	20250408	110000	22906235	5660	5660	5660	5660	12
578	20250408	105900	22838315	5650	5650	5650	5650	0
579	20250408	105800	22838315	5650	5650	5650	5650	0
580	20250408	105700	22838315	5650	5650	5650	5650	9
581	20250408	105600	22787465	5660	5660	5660	5660	12
582	20250408	105500	22719545	5650	5650	5650	5650	0
583	20250408	105400	22719545	5650	5650	5650	5650	0
584	20250408	105300	22719545	5650	5650	5650	5650	9
585	20250408	105200	22668695	5650	5650	5650	5650	0
586	20250408	105100	22668695	5650	5650	5650	5650	49
587	20250408	105000	22391845	5650	5650	5650	5650	0
588	20250408	104900	22391845	5650	5650	5650	5650	0
589	20250408	104800	22391845	5650	5650	5650	5650	7
590	20250408	104700	22352295	5650	5650	5650	5640	14
591	20250408	104600	22273255	5650	5650	5650	5650	100
592	20250408	104500	21708255	5650	5650	5650	5650	0
593	20250408	104400	21708255	5650	5650	5650	5650	0
594	20250408	104300	21708255	5650	5650	5650	5650	0
595	20250408	104200	21708255	5650	5650	5650	5650	3
596	20250408	104100	21691305	5650	5650	5650	5650	0
597	20250408	104000	21691305	5650	5650	5650	5650	0
598	20250408	103900	21691305	5650	5650	5650	5650	0
599	20250408	103800	21691305	5650	5650	5650	5650	18
600	20250408	103700	21589605	5650	5640	5650	5600	1713
601	20250408	103600	11968195	5650	5650	5650	5650	20
602	20250408	103500	11855195	5650	5650	5650	5650	10
603	20250408	103400	11798695	5660	5660	5660	5660	0
604	20250408	103300	11798695	5660	5660	5660	5660	0
605	20250408	103200	11798695	5660	5660	5660	5660	0
606	20250408	103100	11798695	5660	5660	5660	5660	0
607	20250408	103000	11798695	5660	5660	5660	5660	0
608	20250408	102900	11798695	5660	5660	5660	5660	0
609	20250408	102800	11798695	5660	5660	5660	5660	0
610	20250408	102700	11798695	5660	5660	5660	5660	0
611	20250408	102600	11798695	5660	5660	5660	5660	0
612	20250408	102500	11798695	5660	5660	5660	5660	0
613	20250408	102400	11798695	5660	5650	5660	5650	88
614	20250408	102300	11300625	5640	5640	5640	5640	0
615	20250408	102200	11300625	5640	5640	5640	5640	0
616	20250408	102100	11300625	5640	5640	5640	5640	0
617	20250408	102000	11300625	5640	5640	5640	5640	1
618	20250408	101900	11294985	5640	5640	5640	5640	0
619	20250408	101800	11294985	5640	5640	5640	5640	0
620	20250408	101700	11294985	5640	5640	5640	5640	0
621	20250408	101600	11294985	5640	5640	5640	5640	0
622	20250408	101500	11294985	5640	5640	5640	5640	36
623	20250408	101400	11091945	5650	5650	5650	5650	35
624	20250408	101300	10894195	5660	5660	5660	5660	0
625	20250408	101200	10894195	5660	5660	5660	5660	6
626	20250408	101100	10860235	5660	5660	5660	5660	0
627	20250408	101000	10860235	5660	5660	5660	5660	0
628	20250408	100900	10860235	5660	5660	5660	5660	0
629	20250408	100800	10860235	5660	5660	5660	5660	0
630	20250408	100700	10860235	5660	5660	5660	5660	1
631	20250408	100600	10854575	5660	5660	5660	5660	193
632	20250408	100500	9762195	5670	5670	5670	5670	0
633	20250408	100400	9762195	5670	5670	5670	5670	0
634	20250408	100300	9762195	5670	5670	5670	5670	0
635	20250408	100200	9762195	5670	5670	5670	5670	1
636	20250408	100100	9756525	5660	5660	5660	5660	0
637	20250408	100000	9756525	5660	5665	5665	5660	6
638	20250408	095900	9722540	5670	5670	5670	5670	0
639	20250408	095800	9722540	5670	5670	5670	5670	0
640	20250408	095700	9722540	5670	5670	5670	5670	0
641	20250408	095600	9722540	5670	5670	5670	5670	5
642	20250408	095500	9694190	5660	5660	5660	5660	0
643	20250408	095400	9694190	5660	5660	5660	5660	0
644	20250408	095300	9694190	5660	5660	5660	5660	0
645	20250408	095200	9694190	5660	5660	5660	5660	21
646	20250408	095100	9575330	5670	5670	5670	5670	0
647	20250408	095000	9575330	5670	5670	5670	5670	0
648	20250408	094900	9575330	5670	5680	5680	5670	61
649	20250408	094800	9229450	5690	5690	5690	5690	0
650	20250408	094700	9229450	5690	5690	5690	5690	0
651	20250408	094600	9229450	5690	5690	5690	5690	0
652	20250408	094500	9229450	5690	5690	5690	5690	0
653	20250408	094400	9229450	5690	5690	5690	5690	4
654	20250408	094300	9206690	5690	5690	5690	5690	10
655	20250408	094200	9149790	5690	5690	5690	5690	0
656	20250408	094100	9149790	5690	5690	5690	5690	18
657	20250408	094000	9047370	5680	5680	5680	5680	0
658	20250408	093900	9047370	5680	5680	5680	5680	101
659	20250408	093800	8473690	5690	5690	5690	5690	0
660	20250408	093700	8473690	5690	5690	5690	5690	46
661	20250408	093600	8211950	5690	5700	5700	5690	330
662	20250408	093500	6333820	5700	5700	5700	5700	0
663	20250408	093400	6333820	5700	5710	5710	5700	100
664	20250408	093300	5763780	5700	5700	5700	5700	0
665	20250408	093200	5763780	5700	5720	5720	5700	100
666	20250408	093100	5193260	5760	5760	5760	5760	0
667	20250408	093000	5193260	5760	5760	5760	5760	0
668	20250408	092900	5193260	5760	5760	5760	5760	9
669	20250408	092800	5141420	5770	5770	5770	5770	0
670	20250408	092700	5141420	5770	5770	5770	5770	0
671	20250408	092600	5141420	5770	5770	5770	5770	0
672	20250408	092500	5141420	5770	5770	5770	5770	0
673	20250408	092400	5141420	5770	5770	5770	5770	0
674	20250408	092300	5141420	5770	5770	5770	5770	0
675	20250408	092200	5141420	5770	5770	5770	5770	1
676	20250408	092100	5135650	5700	5700	5700	5700	0
677	20250408	092000	5135650	5700	5700	5700	5700	0
678	20250408	091900	5135650	5700	5700	5700	5700	0
679	20250408	091800	5135650	5700	5700	5700	5700	0
680	20250408	091700	5135650	5700	5700	5700	5700	0
681	20250408	091600	5135650	5700	5700	5700	5700	0
682	20250408	091500	5135650	5700	5700	5700	5700	0
683	20250408	091400	5135650	5700	5700	5700	5700	0
684	20250408	091300	5135650	5700	5700	5700	5700	0
685	20250408	091200	5135650	5700	5700	5700	5700	65
686	20250408	091100	4765150	5700	5700	5700	5700	60
687	20250408	091000	4423150	5700	5700	5700	5700	12
688	20250408	090900	4354750	5700	5700	5700	5700	44
689	20250408	090800	4103950	5700	5700	5700	5700	157
690	20250408	090700	3209050	5700	5700	5700	5700	98
691	20250408	090600	2650450	5700	5700	5700	5700	218
692	20250408	090500	1407850	5700	5700	5700	5700	1
693	20250408	090400	1402150	5700	5700	5700	5700	220
694	20250408	090300	148150	5700	5700	5700	5700	0
695	20250408	090200	148150	5700	5700	5700	5700	0
696	20250408	090100	148150	5700	5700	5700	5700	20
697	20250408	090000	34150	5700	5690	5700	5690	6