KissMeData/123700/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	200000	102664290	2970	2970	2970	2970	980
3	20250409	195900	102664290	2970	2970	2970	2970	0
4	20250409	195800	102664290	2970	2970	2970	2970	0
5	20250409	195700	102664290	2970	2970	2970	2970	0
6	20250409	195600	102664290	2970	2970	2970	2970	0
7	20250409	195500	102664290	2970	2970	2970	2970	0
8	20250409	195400	102664290	2970	2970	2970	2970	0
9	20250409	195300	102664290	2970	2970	2970	2970	0
10	20250409	195200	102664290	2970	2970	2970	2970	0
11	20250409	195100	102664290	2970	2970	2970	2970	0
12	20250409	195000	102664290	2970	2970	2970	2970	0
13	20250409	194900	102664290	2970	2970	2970	2970	0
14	20250409	194800	102664290	2970	2970	2970	2970	0
15	20250409	194700	102664290	2970	2970	2970	2970	0
16	20250409	194600	102664290	2970	2970	2970	2970	0
17	20250409	194500	102664290	2970	2970	2970	2970	0
18	20250409	194400	102664290	2970	2970	2970	2970	0
19	20250409	194300	102664290	2970	2970	2970	2970	0
20	20250409	194200	102664290	2970	2970	2970	2970	0
21	20250409	194100	102664290	2970	2970	2970	2970	0
22	20250409	194000	102664290	2970	2970	2970	2970	0
23	20250409	193900	102664290	2970	2970	2970	2970	0
24	20250409	193800	102664290	2970	2970	2970	2970	0
25	20250409	193700	102664290	2970	2970	2970	2970	0
26	20250409	193600	102664290	2970	2970	2970	2970	0
27	20250409	193500	102664290	2970	2970	2970	2970	0
28	20250409	193400	102664290	2970	2970	2970	2970	0
29	20250409	193300	102664290	2970	2970	2970	2970	0
30	20250409	193200	102664290	2970	2970	2970	2970	0
31	20250409	193100	102664290	2970	2970	2970	2970	0
32	20250409	193000	102664290	2970	2970	2970	2970	980
33	20250409	192900	102664290	2970	2970	2970	2970	0
34	20250409	192800	102664290	2970	2970	2970	2970	0
35	20250409	192700	102664290	2970	2970	2970	2970	0
36	20250409	192600	102664290	2970	2970	2970	2970	0
37	20250409	192500	102664290	2970	2970	2970	2970	0
38	20250409	192400	102664290	2970	2970	2970	2970	0
39	20250409	192300	102664290	2970	2970	2970	2970	0
40	20250409	192200	102664290	2970	2970	2970	2970	0
41	20250409	192100	102664290	2970	2970	2970	2970	0
42	20250409	192000	102664290	2970	2970	2970	2970	0
43	20250409	191900	102664290	2970	2970	2970	2970	0
44	20250409	191800	102664290	2970	2970	2970	2970	0
45	20250409	191700	102664290	2970	2970	2970	2970	0
46	20250409	191600	102664290	2970	2970	2970	2970	0
47	20250409	191500	102664290	2970	2970	2970	2970	0
48	20250409	191400	102664290	2970	2970	2970	2970	0
49	20250409	191300	102664290	2970	2970	2970	2970	0
50	20250409	191200	102664290	2970	2970	2970	2970	0
51	20250409	191100	102664290	2970	2970	2970	2970	0
52	20250409	191000	102664290	2970	2970	2970	2970	0
53	20250409	190900	102664290	2970	2970	2970	2970	0
54	20250409	190800	102664290	2970	2970	2970	2970	0
55	20250409	190700	102664290	2970	2970	2970	2970	0
56	20250409	190600	102664290	2970	2970	2970	2970	0
57	20250409	190500	102664290	2970	2970	2970	2970	0
58	20250409	190400	102664290	2970	2970	2970	2970	0
59	20250409	190300	102664290	2970	2970	2970	2970	0
60	20250409	190200	102664290	2970	2970	2970	2970	0
61	20250409	190100	102664290	2970	2970	2970	2970	0
62	20250409	190000	102664290	2970	2970	2970	2970	980
63	20250409	185900	102664290	2970	2970	2970	2970	0
64	20250409	185800	102664290	2970	2970	2970	2970	0
65	20250409	185700	102664290	2970	2970	2970	2970	0
66	20250409	185600	102664290	2970	2970	2970	2970	0
67	20250409	185500	102664290	2970	2970	2970	2970	0
68	20250409	185400	102664290	2970	2970	2970	2970	0
69	20250409	185300	102664290	2970	2970	2970	2970	0
70	20250409	185200	102664290	2970	2970	2970	2970	0
71	20250409	185100	102664290	2970	2970	2970	2970	0
72	20250409	185000	102664290	2970	2970	2970	2970	0
73	20250409	184900	102664290	2970	2970	2970	2970	0
74	20250409	184800	102664290	2970	2970	2970	2970	0
75	20250409	184700	102664290	2970	2970	2970	2970	0
76	20250409	184600	102664290	2970	2970	2970	2970	0
77	20250409	184500	102664290	2970	2970	2970	2970	0
78	20250409	184400	102664290	2970	2970	2970	2970	0
79	20250409	184300	102664290	2970	2970	2970	2970	0
80	20250409	184200	102664290	2970	2970	2970	2970	0
81	20250409	184100	102664290	2970	2970	2970	2970	0
82	20250409	184000	102664290	2970	2970	2970	2970	0
83	20250409	183900	102664290	2970	2970	2970	2970	0
84	20250409	183800	102664290	2970	2970	2970	2970	0
85	20250409	183700	102664290	2970	2970	2970	2970	0
86	20250409	183600	102664290	2970	2970	2970	2970	0
87	20250409	183500	102664290	2970	2970	2970	2970	0
88	20250409	183400	102664290	2970	2970	2970	2970	0
89	20250409	183300	102664290	2970	2970	2970	2970	0
90	20250409	183200	102664290	2970	2970	2970	2970	0
91	20250409	183100	102664290	2970	2970	2970	2970	0
92	20250409	183000	102664290	2970	2970	2970	2970	980
93	20250409	182900	102664290	2970	2970	2970	2970	0
94	20250409	182800	102664290	2970	2970	2970	2970	0
95	20250409	182700	102664290	2970	2970	2970	2970	0
96	20250409	182600	102664290	2970	2970	2970	2970	0
97	20250409	182500	102664290	2970	2970	2970	2970	0
98	20250409	182400	102664290	2970	2970	2970	2970	0
99	20250409	182300	102664290	2970	2970	2970	2970	0
100	20250409	182200	102664290	2970	2970	2970	2970	0
101	20250409	182100	102664290	2970	2970	2970	2970	0
102	20250409	182000	102664290	2970	2970	2970	2970	0
103	20250409	181900	102664290	2970	2970	2970	2970	0
104	20250409	181800	102664290	2970	2970	2970	2970	0
105	20250409	181700	102664290	2970	2970	2970	2970	0
106	20250409	181600	102664290	2970	2970	2970	2970	0
107	20250409	181500	102664290	2970	2970	2970	2970	0
108	20250409	181400	102664290	2970	2970	2970	2970	0
109	20250409	181300	102664290	2970	2970	2970	2970	0
110	20250409	181200	102664290	2970	2970	2970	2970	0
111	20250409	181100	102664290	2970	2970	2970	2970	0
112	20250409	181000	102664290	2970	2970	2970	2970	0
113	20250409	180900	102664290	2970	2970	2970	2970	0
114	20250409	180800	102664290	2970	2970	2970	2970	0
115	20250409	180700	102664290	2970	2970	2970	2970	0
116	20250409	180600	102664290	2970	2970	2970	2970	0
117	20250409	180500	102664290	2970	2970	2970	2970	0
118	20250409	180400	102664290	2970	2970	2970	2970	0
119	20250409	180300	102664290	2970	2970	2970	2970	0
120	20250409	180200	102664290	2970	2970	2970	2970	0
121	20250409	180100	102664290	2970	2970	2970	2970	0
122	20250409	180000	102664290	2970	2970	2970	2970	980
123	20250409	175900	102664290	2970	2970	2970	2970	0
124	20250409	175800	102664290	2970	2970	2970	2970	0
125	20250409	175700	102664290	2970	2970	2970	2970	0
126	20250409	175600	102664290	2970	2970	2970	2970	0
127	20250409	175500	102664290	2970	2970	2970	2970	0
128	20250409	175400	102664290	2970	2970	2970	2970	0
129	20250409	175300	102664290	2970	2970	2970	2970	0
130	20250409	175200	102664290	2970	2970	2970	2970	0
131	20250409	175100	102664290	2970	2970	2970	2970	0
132	20250409	175000	102664290	2970	2970	2970	2970	0
133	20250409	174900	102664290	2970	2970	2970	2970	0
134	20250409	174800	102664290	2970	2970	2970	2970	0
135	20250409	174700	102664290	2970	2970	2970	2970	0
136	20250409	174600	102664290	2970	2970	2970	2970	0
137	20250409	174500	102664290	2970	2970	2970	2970	0
138	20250409	174400	102664290	2970	2970	2970	2970	0
139	20250409	174300	102664290	2970	2970	2970	2970	0
140	20250409	174200	102664290	2970	2970	2970	2970	0
141	20250409	174100	102664290	2970	2970	2970	2970	0
142	20250409	174000	102664290	2970	2970	2970	2970	0
143	20250409	173900	102664290	2970	2970	2970	2970	0
144	20250409	173800	102664290	2970	2970	2970	2970	0
145	20250409	173700	102664290	2970	2970	2970	2970	0
146	20250409	173600	102664290	2970	2970	2970	2970	0
147	20250409	173500	102664290	2970	2970	2970	2970	0
148	20250409	173400	102664290	2970	2970	2970	2970	0
149	20250409	173300	102664290	2970	2970	2970	2970	0
150	20250409	173200	102664290	2970	2970	2970	2970	0
151	20250409	173100	102664290	2970	2970	2970	2970	0
152	20250409	173000	102664290	2970	2970	2970	2970	980
153	20250409	172900	102664290	2970	2970	2970	2970	0
154	20250409	172800	102664290	2970	2970	2970	2970	0
155	20250409	172700	102664290	2970	2970	2970	2970	0
156	20250409	172600	102664290	2970	2970	2970	2970	0
157	20250409	172500	102664290	2970	2970	2970	2970	0
158	20250409	172400	102664290	2970	2970	2970	2970	0
159	20250409	172300	102664290	2970	2970	2970	2970	0
160	20250409	172200	102664290	2970	2970	2970	2970	0
161	20250409	172100	102664290	2970	2970	2970	2970	0
162	20250409	172000	102664290	2970	2970	2970	2970	0
163	20250409	171900	102664290	2970	2970	2970	2970	0
164	20250409	171800	102664290	2970	2970	2970	2970	0
165	20250409	171700	102664290	2970	2970	2970	2970	0
166	20250409	171600	102664290	2970	2970	2970	2970	0
167	20250409	171500	102664290	2970	2970	2970	2970	0
168	20250409	171400	102664290	2970	2970	2970	2970	0
169	20250409	171300	102664290	2970	2970	2970	2970	0
170	20250409	171200	102664290	2970	2970	2970	2970	0
171	20250409	171100	102664290	2970	2970	2970	2970	0
172	20250409	171000	102664290	2970	2970	2970	2970	0
173	20250409	170900	102664290	2970	2970	2970	2970	0
174	20250409	170800	102664290	2970	2970	2970	2970	0
175	20250409	170700	102664290	2970	2970	2970	2970	0
176	20250409	170600	102664290	2970	2970	2970	2970	0
177	20250409	170500	102664290	2970	2970	2970	2970	0
178	20250409	170400	102664290	2970	2970	2970	2970	0
179	20250409	170300	102664290	2970	2970	2970	2970	0
180	20250409	170200	102664290	2970	2970	2970	2970	0
181	20250409	170100	102664290	2970	2970	2970	2970	0
182	20250409	170000	102664290	2970	2970	2970	2970	980
183	20250409	165900	102664290	2970	2970	2970	2970	0
184	20250409	165800	102664290	2970	2970	2970	2970	0
185	20250409	165700	102664290	2970	2970	2970	2970	0
186	20250409	165600	102664290	2970	2970	2970	2970	0
187	20250409	165500	102664290	2970	2970	2970	2970	0
188	20250409	165400	102664290	2970	2970	2970	2970	0
189	20250409	165300	102664290	2970	2970	2970	2970	0
190	20250409	165200	102664290	2970	2970	2970	2970	0
191	20250409	165100	102664290	2970	2970	2970	2970	0
192	20250409	165000	102664290	2970	2970	2970	2970	0
193	20250409	164900	102664290	2970	2970	2970	2970	0
194	20250409	164800	102664290	2970	2970	2970	2970	0
195	20250409	164700	102664290	2970	2970	2970	2970	0
196	20250409	164600	102664290	2970	2970	2970	2970	0
197	20250409	164500	102664290	2970	2970	2970	2970	0
198	20250409	164400	102664290	2970	2970	2970	2970	0
199	20250409	164300	102664290	2970	2970	2970	2970	0
200	20250409	164200	102664290	2970	2970	2970	2970	0
201	20250409	164100	102664290	2970	2970	2970	2970	0
202	20250409	164000	102664290	2970	2970	2970	2970	0
203	20250409	163900	102664290	2970	2970	2970	2970	0
204	20250409	163800	102664290	2970	2970	2970	2970	0
205	20250409	163700	102664290	2970	2970	2970	2970	0
206	20250409	163600	102664290	2970	2970	2970	2970	0
207	20250409	163500	102664290	2970	2970	2970	2970	0
208	20250409	163400	102664290	2970	2970	2970	2970	0
209	20250409	163300	102664290	2970	2970	2970	2970	0
210	20250409	163200	102664290	2970	2970	2970	2970	0
211	20250409	163100	102664290	2970	2970	2970	2970	0
212	20250409	163000	102664290	2970	2970	2970	2970	980
213	20250409	162900	102664290	2970	2970	2970	2970	0
214	20250409	162800	102664290	2970	2970	2970	2970	0
215	20250409	162700	102664290	2970	2970	2970	2970	0
216	20250409	162600	102664290	2970	2970	2970	2970	0
217	20250409	162500	102664290	2970	2970	2970	2970	0
218	20250409	162400	102664290	2970	2970	2970	2970	0
219	20250409	162300	102664290	2970	2970	2970	2970	0
220	20250409	162200	102664290	2970	2970	2970	2970	0
221	20250409	162100	102664290	2970	2970	2970	2970	0
222	20250409	162000	102664290	2970	2970	2970	2970	0
223	20250409	161900	102664290	2970	2970	2970	2970	0
224	20250409	161800	102664290	2970	2970	2970	2970	0
225	20250409	161700	102664290	2970	2970	2970	2970	0
226	20250409	161600	102664290	2970	2970	2970	2970	0
227	20250409	161500	102664290	2970	2970	2970	2970	0
228	20250409	161400	102664290	2970	2970	2970	2970	0
229	20250409	161300	102664290	2970	2970	2970	2970	0
230	20250409	161200	102664290	2970	2970	2970	2970	0
231	20250409	161100	102664290	2970	2970	2970	2970	0
232	20250409	161000	102664290	2970	2970	2970	2970	0
233	20250409	160900	102664290	2970	2970	2970	2970	0
234	20250409	160800	102664290	2970	2970	2970	2970	0
235	20250409	160700	102664290	2970	2970	2970	2970	0
236	20250409	160600	102664290	2970	2970	2970	2970	0
237	20250409	160500	102664290	2970	2970	2970	2970	0
238	20250409	160400	102664290	2970	2970	2970	2970	0
239	20250409	160300	102664290	2970	2970	2970	2970	0
240	20250409	160200	102664290	2970	2970	2970	2970	0
241	20250409	160100	102664290	2970	2970	2970	2970	0
242	20250409	160000	102664290	2970	2970	2970	2970	980
243	20250409	155900	102664290	2970	2970	2970	2970	0
244	20250409	155800	102664290	2970	2970	2970	2970	0
245	20250409	155700	102664290	2970	2970	2970	2970	0
246	20250409	155600	102664290	2970	2970	2970	2970	0
247	20250409	155500	102664290	2970	2970	2970	2970	0
248	20250409	155400	102664290	2970	2970	2970	2970	0
249	20250409	155300	102664290	2970	2970	2970	2970	0
250	20250409	155200	102664290	2970	2970	2970	2970	0
251	20250409	155100	102664290	2970	2970	2970	2970	0
252	20250409	155000	102664290	2970	2970	2970	2970	0
253	20250409	154900	102664290	2970	2970	2970	2970	0
254	20250409	154800	102664290	2970	2970	2970	2970	0
255	20250409	154700	102664290	2970	2970	2970	2970	0
256	20250409	154600	102664290	2970	2970	2970	2970	0
257	20250409	154500	102664290	2970	2970	2970	2970	0
258	20250409	154400	102664290	2970	2970	2970	2970	0
259	20250409	154300	102664290	2970	2970	2970	2970	0
260	20250409	154200	102664290	2970	2970	2970	2970	0
261	20250409	154100	102664290	2970	2970	2970	2970	0
262	20250409	154000	102664290	2970	2970	2970	2970	0
263	20250409	153900	102664290	2970	2970	2970	2970	0
264	20250409	153800	102664290	2970	2970	2970	2970	0
265	20250409	153700	102664290	2970	2970	2970	2970	0
266	20250409	153600	102664290	2970	2970	2970	2970	0
267	20250409	153500	102664290	2970	2970	2970	2970	0
268	20250409	153400	102664290	2970	2970	2970	2970	0
269	20250409	153300	102664290	2970	2970	2970	2970	0
270	20250409	153200	102664290	2970	2970	2970	2970	0
271	20250409	153100	102664290	2970	2970	2970	2970	0
272	20250409	153000	102664290	2970	2970	2970	2970	1960
273	20250409	152900	99753690	2975	2975	2975	2975	0
274	20250409	152800	99753690	2975	2975	2975	2975	0
275	20250409	152700	99753690	2975	2975	2975	2975	0
276	20250409	152600	99753690	2975	2975	2975	2975	0
277	20250409	152500	99753690	2975	2975	2975	2975	0
278	20250409	152400	99753690	2975	2975	2975	2975	0
279	20250409	152300	99753690	2975	2975	2975	2975	0
280	20250409	152200	99753690	2975	2975	2975	2975	0
281	20250409	152100	99753690	2975	2975	2975	2975	0
282	20250409	152000	99753690	2975	2975	2975	2975	0
283	20250409	151900	99753690	2975	2885	2980	2885	1155
284	20250409	151800	96393690	2885	2885	2885	2885	0
285	20250409	151700	96393690	2885	2875	2885	2860	33
286	20250409	151600	96298985	2885	2885	2885	2885	0
287	20250409	151500	96298985	2885	2885	2885	2885	0
288	20250409	151400	96298985	2885	2885	2885	2885	0
289	20250409	151300	96298985	2885	2885	2885	2885	0
290	20250409	151200	96298985	2885	2885	2885	2885	0
291	20250409	151100	96298985	2885	2885	2885	2885	0
292	20250409	151000	96298985	2885	2885	2885	2885	0
293	20250409	150900	96298985	2885	2885	2885	2885	0
294	20250409	150800	96298985	2885	2885	2885	2885	0
295	20250409	150700	96298985	2885	2885	2885	2885	0
296	20250409	150600	96298985	2885	2885	2885	2885	0
297	20250409	150500	96298985	2885	2885	2885	2885	0
298	20250409	150400	96298985	2885	2885	2885	2885	0
299	20250409	150300	96298985	2885	2885	2885	2885	0
300	20250409	150200	96298985	2885	2885	2885	2885	0
301	20250409	150100	96298985	2885	2885	2885	2885	0
302	20250409	150000	96298985	2885	2885	2885	2885	25
303	20250409	145900	96226860	2860	2855	2860	2855	132
304	20250409	145800	95849840	2860	2860	2860	2860	203
305	20250409	145700	95269260	2860	2865	2865	2860	618
306	20250409	145600	93501410	2880	2880	2880	2880	0
307	20250409	145500	93501410	2880	2880	2880	2880	0
308	20250409	145400	93501410	2880	2880	2880	2880	0
309	20250409	145300	93501410	2880	2880	2880	2880	0
310	20250409	145200	93501410	2880	2880	2880	2880	0
311	20250409	145100	93501410	2880	2880	2880	2880	0
312	20250409	145000	93501410	2880	2880	2880	2880	4
313	20250409	144900	93489890	2885	2885	2885	2885	1
314	20250409	144800	93487005	2870	2870	2870	2870	0
315	20250409	144700	93487005	2870	2870	2870	2870	0
316	20250409	144600	93487005	2870	2880	2880	2870	58
317	20250409	144500	93320305	2870	2860	2875	2860	357
318	20250409	144400	92295605	2865	2865	2865	2865	0
319	20250409	144300	92295605	2865	2860	2865	2845	500
320	20250409	144200	90868385	2865	2855	2870	2850	214
321	20250409	144100	90256930	2865	2885	2885	2855	489
322	20250409	144000	88856565	2865	2905	2920	2865	2099
323	20250409	143900	82803985	2905	2910	2910	2905	90
324	20250409	143800	82542520	2925	2915	2925	2915	53
325	20250409	143700	82387985	2915	2905	2915	2905	3
326	20250409	143600	82379260	2905	2920	2925	2905	568
327	20250409	143500	80721470	2920	3005	3005	2895	4840
328	20250409	143400	66366045	3045	3045	3045	3045	0
329	20250409	143300	66366045	3045	3045	3045	3045	0
330	20250409	143200	66366045	3045	2880	3045	2865	13896
331	20250409	143100	25196475	2882	2882	2882	2882	0
332	20250409	143000	25196475	2882	2882	2882	2882	2
333	20250409	142900	25190711	2882	2882	2882	2882	11
334	20250409	142800	25159009	2882	2882	2882	2882	0
335	20250409	142700	25159009	2882	2882	2882	2882	51
336	20250409	142600	25012027	2882	2882	2882	2882	0
337	20250409	142500	25012027	2882	2882	2882	2882	0
338	20250409	142400	25012027	2882	2882	2882	2882	0
339	20250409	142300	25012027	2882	2882	2882	2882	0
340	20250409	142200	25012027	2882	2882	2882	2882	0
341	20250409	142100	25012027	2882	2882	2882	2882	0
342	20250409	142000	25012027	2882	2882	2882	2882	0
343	20250409	141900	25012027	2882	2882	2882	2882	0
344	20250409	141800	25012027	2882	2882	2882	2882	0
345	20250409	141700	25012027	2882	2882	2882	2882	0
346	20250409	141600	25012027	2882	2882	2882	2882	4
347	20250409	141500	25000499	2880	2880	2880	2880	0
348	20250409	141400	25000499	2880	2880	2880	2880	1
349	20250409	141300	24997619	2880	2880	2880	2880	0
350	20250409	141200	24997619	2880	2880	2880	2880	1
351	20250409	141100	24994739	2882	2882	2882	2882	0
352	20250409	141000	24994739	2882	2882	2882	2882	0
353	20250409	140900	24994739	2882	2882	2882	2882	0
354	20250409	140800	24994739	2882	2882	2882	2882	0
355	20250409	140700	24994739	2882	2882	2882	2882	0
356	20250409	140600	24994739	2882	2882	2882	2882	0
357	20250409	140500	24994739	2882	2882	2882	2882	0
358	20250409	140400	24994739	2882	2882	2882	2882	0
359	20250409	140300	24994739	2882	2882	2882	2882	0
360	20250409	140200	24994739	2882	2882	2882	2882	0
361	20250409	140100	24994739	2882	2882	2882	2882	0
362	20250409	140000	24994739	2882	2882	2882	2882	0
363	20250409	135900	24994739	2882	2882	2882	2882	4
364	20250409	135800	24983211	2882	2882	2882	2882	308
365	20250409	135700	24095555	2882	2882	2882	2882	0
366	20250409	135600	24095555	2882	2882	2882	2882	24
367	20250409	135500	24026387	2882	2885	2885	2882	13
368	20250409	135400	23988885	2890	2890	2890	2890	0
369	20250409	135300	23988885	2890	2890	2890	2890	0
370	20250409	135200	23988885	2890	2890	2890	2890	0
371	20250409	135100	23988885	2890	2890	2890	2890	0
372	20250409	135000	23988885	2890	2890	2890	2890	0
373	20250409	134900	23988885	2890	2890	2890	2890	0
374	20250409	134800	23988885	2890	2890	2890	2890	12
375	20250409	134700	23954205	2895	2895	2895	2895	0
376	20250409	134600	23954205	2895	2895	2895	2895	0
377	20250409	134500	23954205	2895	2895	2895	2895	0
378	20250409	134400	23954205	2895	2895	2895	2895	0
379	20250409	134300	23954205	2895	2895	2895	2895	0
380	20250409	134200	23954205	2895	2895	2895	2895	4
381	20250409	134100	23942625	2895	2895	2895	2895	0
382	20250409	134000	23942625	2895	2895	2895	2895	0
383	20250409	133900	23942625	2895	2895	2895	2895	10
384	20250409	133800	23913675	2895	2895	2895	2895	0
385	20250409	133700	23913675	2895	2895	2895	2895	0
386	20250409	133600	23913675	2895	2895	2895	2895	0
387	20250409	133500	23913675	2895	2890	2895	2890	94
388	20250409	133400	23642000	2885	2885	2885	2885	0
389	20250409	133300	23642000	2885	2885	2885	2885	11
390	20250409	133200	23610265	2885	2885	2885	2885	0
391	20250409	133100	23610265	2885	2885	2885	2885	0
392	20250409	133000	23610265	2885	2885	2885	2885	0
393	20250409	132900	23610265	2885	2885	2885	2885	0
394	20250409	132800	23610265	2885	2885	2885	2885	1
395	20250409	132700	23607380	2870	2875	2875	2870	104
396	20250409	132600	23308890	2890	2890	2890	2890	0
397	20250409	132500	23308890	2890	2890	2890	2890	4
398	20250409	132400	23297330	2890	2890	2890	2890	1
399	20250409	132300	23294440	2875	2875	2875	2875	0
400	20250409	132200	23294440	2875	2880	2880	2875	340
401	20250409	132100	22316930	2890	2890	2890	2890	0
402	20250409	132000	22316930	2890	2890	2890	2890	0
403	20250409	131900	22316930	2890	2890	2890	2890	123
404	20250409	131800	21961460	2890	2890	2890	2890	0
405	20250409	131700	21961460	2890	2890	2890	2890	0
406	20250409	131600	21961460	2890	2890	2890	2890	0
407	20250409	131500	21961460	2890	2890	2890	2890	14
408	20250409	131400	21921000	2890	2890	2890	2890	0
409	20250409	131300	21921000	2890	2890	2890	2890	0
410	20250409	131200	21921000	2890	2890	2890	2890	0
411	20250409	131100	21921000	2890	2890	2890	2890	0
412	20250409	131000	21921000	2890	2890	2890	2890	0
413	20250409	130900	21921000	2890	2890	2890	2890	0
414	20250409	130800	21921000	2890	2890	2890	2890	4
415	20250409	130700	21909440	2890	2890	2890	2890	0
416	20250409	130600	21909440	2890	2890	2890	2875	61
417	20250409	130500	21733795	2880	2880	2880	2880	0
418	20250409	130400	21733795	2880	2880	2880	2880	28
419	20250409	130300	21653155	2880	2880	2880	2880	32
420	20250409	130200	21560995	2890	2890	2890	2890	0
421	20250409	130100	21560995	2890	2890	2890	2890	0
422	20250409	130000	21560995	2890	2890	2890	2890	0
423	20250409	125900	21560995	2890	2890	2890	2890	0
424	20250409	125800	21560995	2890	2890	2890	2890	0
425	20250409	125700	21560995	2890	2890	2890	2890	0
426	20250409	125600	21560995	2890	2890	2890	2890	0
427	20250409	125500	21560995	2890	2890	2890	2890	0
428	20250409	125400	21560995	2890	2890	2890	2890	0
429	20250409	125300	21560995	2890	2890	2890	2890	0
430	20250409	125200	21560995	2890	2890	2890	2890	0
431	20250409	125100	21560995	2890	2890	2890	2890	14
432	20250409	125000	21520535	2890	2890	2890	2890	20
433	20250409	124900	21462735	2895	2895	2895	2895	0
434	20250409	124800	21462735	2895	2880	2895	2880	182
435	20250409	124700	20938560	2905	2905	2905	2905	0
436	20250409	124600	20938560	2905	2905	2905	2905	0
437	20250409	124500	20938560	2905	2905	2905	2905	0
438	20250409	124400	20938560	2905	2905	2905	2905	0
439	20250409	124300	20938560	2905	2905	2905	2905	0
440	20250409	124200	20938560	2905	2905	2905	2905	1
441	20250409	124100	20935655	2880	2900	2900	2880	800
442	20250409	124000	18624910	2905	2905	2905	2905	0
443	20250409	123900	18624910	2905	2905	2905	2905	0
444	20250409	123800	18624910	2905	2905	2905	2905	0
445	20250409	123700	18624910	2905	2905	2905	2905	0
446	20250409	123600	18624910	2905	2905	2905	2905	0
447	20250409	123500	18624910	2905	2905	2905	2905	2
448	20250409	123400	18619100	2905	2905	2905	2905	6
449	20250409	123300	18601670	2905	2905	2905	2905	2
450	20250409	123200	18595860	2905	2905	2905	2905	0
451	20250409	123100	18595860	2905	2905	2905	2905	0
452	20250409	123000	18595860	2905	2905	2905	2905	0
453	20250409	122900	18595860	2905	2905	2905	2905	0
454	20250409	122800	18595860	2905	2905	2905	2905	0
455	20250409	122700	18595860	2905	2905	2905	2905	0
456	20250409	122600	18595860	2905	2905	2905	2905	0
457	20250409	122500	18595860	2905	2905	2905	2905	1
458	20250409	122400	18592955	2905	2905	2905	2905	0
459	20250409	122300	18592955	2905	2905	2905	2905	0
460	20250409	122200	18592955	2905	2905	2905	2905	0
461	20250409	122100	18592955	2905	2905	2905	2905	0
462	20250409	122000	18592955	2905	2905	2905	2905	0
463	20250409	121900	18592955	2905	2905	2905	2905	0
464	20250409	121800	18592955	2905	2905	2905	2905	0
465	20250409	121700	18592955	2905	2905	2905	2905	4
466	20250409	121600	18581335	2905	2905	2905	2905	0
467	20250409	121500	18581335	2905	2905	2905	2905	0
468	20250409	121400	18581335	2905	2905	2905	2905	0
469	20250409	121300	18581335	2905	2905	2905	2905	687
470	20250409	121200	16585600	2905	2905	2905	2905	516
471	20250409	121100	15086620	2905	2905	2905	2905	0
472	20250409	121000	15086620	2905	2905	2905	2905	0
473	20250409	120900	15086620	2905	2905	2905	2905	0
474	20250409	120800	15086620	2905	2905	2905	2905	0
475	20250409	120700	15086620	2905	2905	2905	2905	0
476	20250409	120600	15086620	2905	2905	2905	2905	0
477	20250409	120500	15086620	2905	2905	2905	2905	1
478	20250409	120400	15083715	2905	2905	2905	2905	1031
479	20250409	120300	12088660	2905	2900	2905	2900	37
480	20250409	120200	11981355	2900	2900	2900	2900	0
481	20250409	120100	11981355	2900	2900	2900	2900	84
482	20250409	120000	11737755	2905	2905	2905	2905	9
483	20250409	115900	11711610	2910	2910	2910	2910	0
484	20250409	115800	11711610	2910	2910	2910	2910	0
485	20250409	115700	11711610	2910	2910	2910	2910	0
486	20250409	115600	11711610	2910	2910	2910	2910	0
487	20250409	115500	11711610	2910	2910	2910	2910	0
488	20250409	115400	11711610	2910	2910	2910	2910	0
489	20250409	115300	11711610	2910	2910	2910	2910	1
490	20250409	115200	11708700	2910	2910	2910	2910	0
491	20250409	115100	11708700	2910	2910	2910	2910	0
492	20250409	115000	11708700	2910	2910	2910	2910	0
493	20250409	114900	11708700	2910	2910	2910	2910	0
494	20250409	114800	11708700	2910	2910	2910	2910	0
495	20250409	114700	11708700	2910	2910	2910	2910	0
496	20250409	114600	11708700	2910	2910	2910	2910	0
497	20250409	114500	11708700	2910	2910	2910	2910	0
498	20250409	114400	11708700	2910	2910	2910	2910	0
499	20250409	114300	11708700	2910	2910	2910	2910	4
500	20250409	114200	11697060	2915	2915	2915	2915	0
501	20250409	114100	11697060	2915	2915	2915	2915	1
502	20250409	114000	11694145	2915	2915	2915	2915	0
503	20250409	113900	11694145	2915	2915	2915	2915	0
504	20250409	113800	11694145	2915	2915	2915	2915	0
505	20250409	113700	11694145	2915	2915	2915	2915	0
506	20250409	113600	11694145	2915	2915	2915	2915	0
507	20250409	113500	11694145	2915	2915	2915	2915	0
508	20250409	113400	11694145	2915	2915	2915	2915	0
509	20250409	113300	11694145	2915	2915	2915	2915	0
510	20250409	113200	11694145	2915	2915	2915	2915	0
511	20250409	113100	11694145	2915	2915	2915	2915	0
512	20250409	113000	11694145	2915	2915	2915	2915	0
513	20250409	112900	11694145	2915	2915	2915	2915	0
514	20250409	112800	11694145	2915	2915	2915	2915	0
515	20250409	112700	11694145	2915	2915	2915	2915	0
516	20250409	112600	11694145	2915	2915	2915	2915	4
517	20250409	112500	11682485	2915	2915	2915	2915	0
518	20250409	112400	11682485	2915	2915	2915	2915	0
519	20250409	112300	11682485	2915	2915	2915	2915	0
520	20250409	112200	11682485	2915	2915	2915	2915	0
521	20250409	112100	11682485	2915	2915	2915	2915	0
522	20250409	112000	11682485	2915	2915	2915	2915	0
523	20250409	111900	11682485	2915	2915	2915	2915	0
524	20250409	111800	11682485	2915	2915	2915	2915	0
525	20250409	111700	11682485	2915	2915	2915	2915	0
526	20250409	111600	11682485	2915	2915	2915	2915	0
527	20250409	111500	11682485	2915	2915	2915	2915	0
528	20250409	111400	11682485	2915	2915	2915	2915	0
529	20250409	111300	11682485	2915	2915	2915	2915	0
530	20250409	111200	11682485	2915	2915	2915	2915	0
531	20250409	111100	11682485	2915	2915	2915	2915	0
532	20250409	111000	11682485	2915	2915	2915	2915	0
533	20250409	110900	11682485	2915	2915	2915	2915	4
534	20250409	110800	11670825	2915	2915	2915	2915	0
535	20250409	110700	11670825	2915	2915	2915	2915	0
536	20250409	110600	11670825	2915	2915	2915	2915	0
537	20250409	110500	11670825	2915	2915	2915	2915	0
538	20250409	110400	11670825	2915	2915	2915	2915	0
539	20250409	110300	11670825	2915	2915	2915	2915	0
540	20250409	110200	11670825	2915	2915	2915	2915	0
541	20250409	110100	11670825	2915	2915	2915	2915	0
542	20250409	110000	11670825	2915	2915	2915	2915	0
543	20250409	105900	11670825	2915	2915	2915	2915	0
544	20250409	105800	11670825	2915	2915	2915	2915	0
545	20250409	105700	11670825	2915	2915	2915	2915	0
546	20250409	105600	11670825	2915	2915	2915	2915	0
547	20250409	105500	11670825	2915	2915	2915	2915	0
548	20250409	105400	11670825	2915	2915	2915	2915	0
549	20250409	105300	11670825	2915	2915	2915	2915	0
550	20250409	105200	11670825	2915	2915	2915	2915	4
551	20250409	105100	11659165	2915	2915	2915	2915	0
552	20250409	105000	11659165	2915	2915	2915	2915	0
553	20250409	104900	11659165	2915	2915	2915	2915	0
554	20250409	104800	11659165	2915	2915	2915	2915	0
555	20250409	104700	11659165	2915	2915	2915	2915	0
556	20250409	104600	11659165	2915	2915	2915	2915	0
557	20250409	104500	11659165	2915	2915	2915	2915	0
558	20250409	104400	11659165	2915	2915	2915	2915	0
559	20250409	104300	11659165	2915	2895	2915	2895	434
560	20250409	104200	10402715	2895	2900	2900	2895	1086
561	20250409	104100	7258620	2920	2920	2920	2920	0
562	20250409	104000	7258620	2920	2920	2920	2920	0
563	20250409	103900	7258620	2920	2920	2920	2920	0
564	20250409	103800	7258620	2920	2920	2920	2920	0
565	20250409	103700	7258620	2920	2920	2920	2920	0
566	20250409	103600	7258620	2920	2920	2920	2920	0
567	20250409	103500	7258620	2920	2920	2920	2920	4
568	20250409	103400	7246940	2920	2920	2920	2920	0
569	20250409	103300	7246940	2920	2920	2920	2920	0
570	20250409	103200	7246940	2920	2920	2920	2920	0
571	20250409	103100	7246940	2920	2920	2920	2920	0
572	20250409	103000	7246940	2920	2920	2920	2920	0
573	20250409	102900	7246940	2920	2920	2920	2920	0
574	20250409	102800	7246940	2920	2920	2920	2920	0
575	20250409	102700	7246940	2920	2920	2920	2920	0
576	20250409	102600	7246940	2920	2920	2920	2920	0
577	20250409	102500	7246940	2920	2920	2920	2920	0
578	20250409	102400	7246940	2920	2920	2920	2920	0
579	20250409	102300	7246940	2920	2920	2920	2920	0
580	20250409	102200	7246940	2920	2920	2920	2920	0
581	20250409	102100	7246940	2920	2920	2920	2920	0
582	20250409	102000	7246940	2920	2920	2920	2920	0
583	20250409	101900	7246940	2920	2920	2920	2920	0
584	20250409	101800	7246940	2920	2920	2920	2920	4
585	20250409	101700	7235260	2920	2920	2920	2920	0
586	20250409	101600	7235260	2920	2920	2920	2920	0
587	20250409	101500	7235260	2920	2920	2920	2920	0
588	20250409	101400	7235260	2920	2920	2920	2920	0
589	20250409	101300	7235260	2920	2920	2920	2920	0
590	20250409	101200	7235260	2920	2920	2920	2920	0
591	20250409	101100	7235260	2920	2920	2920	2920	0
592	20250409	101000	7235260	2920	2920	2920	2920	0
593	20250409	100900	7235260	2920	2920	2920	2920	0
594	20250409	100800	7235260	2920	2920	2920	2920	0
595	20250409	100700	7235260	2920	2920	2920	2920	0
596	20250409	100600	7235260	2920	2920	2920	2920	0
597	20250409	100500	7235260	2920	2920	2920	2920	0
598	20250409	100400	7235260	2920	2920	2920	2920	0
599	20250409	100300	7235260	2920	2920	2920	2920	0
600	20250409	100200	7235260	2920	2920	2920	2920	0
601	20250409	100100	7235260	2920	2920	2920	2920	4
602	20250409	100000	7223580	2920	2900	2920	2900	9
603	20250409	095900	7197460	2900	2905	2905	2900	26
604	20250409	095800	7121960	2925	2925	2925	2925	0
605	20250409	095700	7121960	2925	2925	2925	2925	1
606	20250409	095600	7119035	2910	2925	2925	2910	277
607	20250409	095500	6309335	2925	2925	2925	2925	0
608	20250409	095400	6309335	2925	2925	2925	2925	0
609	20250409	095300	6309335	2925	2925	2925	2925	0
610	20250409	095200	6309335	2925	2925	2925	2925	0
611	20250409	095100	6309335	2925	2925	2925	2925	0
612	20250409	095000	6309335	2925	2925	2925	2925	0
613	20250409	094900	6309335	2925	2925	2925	2925	0
614	20250409	094800	6309335	2925	2925	2925	2925	0
615	20250409	094700	6309335	2925	2925	2925	2925	0
616	20250409	094600	6309335	2925	2925	2925	2925	0
617	20250409	094500	6309335	2925	2925	2925	2925	0
618	20250409	094400	6309335	2925	2925	2925	2925	4
619	20250409	094300	6297635	2925	2925	2925	2925	0
620	20250409	094200	6297635	2925	2925	2925	2925	3
621	20250409	094100	6288860	2925	2925	2925	2925	0
622	20250409	094000	6288860	2925	2925	2925	2925	0
623	20250409	093900	6288860	2925	2925	2925	2925	0
624	20250409	093800	6288860	2925	2925	2925	2925	0
625	20250409	093700	6288860	2925	2925	2925	2925	0
626	20250409	093600	6288860	2925	2925	2925	2925	0
627	20250409	093500	6288860	2925	2925	2925	2925	0
628	20250409	093400	6288860	2925	2915	2925	2915	62
629	20250409	093300	6108120	2925	2925	2925	2925	0
630	20250409	093200	6108120	2925	2925	2925	2925	0
631	20250409	093100	6108120	2925	2925	2925	2925	0
632	20250409	093000	6108120	2925	2925	2925	2925	9
633	20250409	092900	6081795	2925	2925	2925	2925	0
634	20250409	092800	6081795	2925	2925	2925	2925	0
635	20250409	092700	6081795	2925	2920	2930	2905	425
636	20250409	092600	4846935	2930	2930	2930	2930	0
637	20250409	092500	4846935	2930	2930	2930	2930	1
638	20250409	092400	4844005	2920	2920	2920	2920	0
639	20250409	092300	4844005	2920	2920	2920	2920	1
640	20250409	092200	4841085	2930	2930	2930	2930	0
641	20250409	092100	4841085	2930	2930	2930	2930	0
642	20250409	092000	4841085	2930	2930	2930	2930	0
643	20250409	091900	4841085	2930	2930	2930	2930	0
644	20250409	091800	4841085	2930	2930	2930	2930	0
645	20250409	091700	4841085	2930	2930	2930	2930	0
646	20250409	091600	4841085	2930	2920	2930	2920	32
647	20250409	091500	4747635	2930	2930	2930	2930	192
648	20250409	091400	4185075	2930	2930	2930	2930	0
649	20250409	091300	4185075	2930	2930	2930	2930	0
650	20250409	091200	4185075	2930	2930	2930	2930	0
651	20250409	091100	4185075	2930	2930	2930	2930	0
652	20250409	091000	4185075	2930	2930	2930	2930	0
653	20250409	090900	4185075	2930	2930	2930	2930	0
654	20250409	090800	4185075	2930	2930	2930	2930	0
655	20250409	090700	4185075	2930	2930	2930	2930	0
656	20250409	090600	4185075	2930	2930	2930	2930	0
657	20250409	090500	4185075	2930	2930	2930	2930	0
658	20250409	090400	4185075	2930	2930	2930	2930	1
659	20250409	090300	4182145	2915	2915	2915	2915	441
660	20250409	090200	2896630	2940	2940	2940	2940	0
661	20250409	090100	2896630	2940	2915	2940	2915	550
662	20250409	090000	1286950	2915	2925	2925	2915	440