KissMeData/052300/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191700	149743660	2705	2705	2705	2705	825
3	20250408	191600	149743660	2705	2705	2705	2705	0
4	20250408	191500	149743660	2705	2705	2705	2705	0
5	20250408	191400	149743660	2705	2705	2705	2705	0
6	20250408	191300	149743660	2705	2705	2705	2705	0
7	20250408	191200	149743660	2705	2705	2705	2705	0
8	20250408	191100	149743660	2705	2705	2705	2705	0
9	20250408	191000	149743660	2705	2705	2705	2705	0
10	20250408	190900	149743660	2705	2705	2705	2705	0
11	20250408	190800	149743660	2705	2705	2705	2705	0
12	20250408	190700	149743660	2705	2705	2705	2705	0
13	20250408	190600	149743660	2705	2705	2705	2705	0
14	20250408	190500	149743660	2705	2705	2705	2705	0
15	20250408	190400	149743660	2705	2705	2705	2705	0
16	20250408	190300	149743660	2705	2705	2705	2705	0
17	20250408	190200	149743660	2705	2705	2705	2705	0
18	20250408	190100	149743660	2705	2705	2705	2705	0
19	20250408	190000	149743660	2705	2705	2705	2705	0
20	20250408	185900	149743660	2705	2705	2705	2705	0
21	20250408	185800	149743660	2705	2705	2705	2705	0
22	20250408	185700	149743660	2705	2705	2705	2705	0
23	20250408	185600	149743660	2705	2705	2705	2705	0
24	20250408	185500	149743660	2705	2705	2705	2705	0
25	20250408	185400	149743660	2705	2705	2705	2705	0
26	20250408	185300	149743660	2705	2705	2705	2705	0
27	20250408	185200	149743660	2705	2705	2705	2705	0
28	20250408	185100	149743660	2705	2705	2705	2705	0
29	20250408	185000	149743660	2705	2705	2705	2705	0
30	20250408	184900	149743660	2705	2705	2705	2705	0
31	20250408	184800	149743660	2705	2705	2705	2705	0
32	20250408	184700	149743660	2705	2705	2705	2705	825
33	20250408	184600	149743660	2705	2705	2705	2705	0
34	20250408	184500	149743660	2705	2705	2705	2705	0
35	20250408	184400	149743660	2705	2705	2705	2705	0
36	20250408	184300	149743660	2705	2705	2705	2705	0
37	20250408	184200	149743660	2705	2705	2705	2705	0
38	20250408	184100	149743660	2705	2705	2705	2705	0
39	20250408	184000	149743660	2705	2705	2705	2705	0
40	20250408	183900	149743660	2705	2705	2705	2705	0
41	20250408	183800	149743660	2705	2705	2705	2705	0
42	20250408	183700	149743660	2705	2705	2705	2705	0
43	20250408	183600	149743660	2705	2705	2705	2705	0
44	20250408	183500	149743660	2705	2705	2705	2705	0
45	20250408	183400	149743660	2705	2705	2705	2705	0
46	20250408	183300	149743660	2705	2705	2705	2705	0
47	20250408	183200	149743660	2705	2705	2705	2705	0
48	20250408	183100	149743660	2705	2705	2705	2705	0
49	20250408	183000	149743660	2705	2705	2705	2705	0
50	20250408	182900	149743660	2705	2705	2705	2705	0
51	20250408	182800	149743660	2705	2705	2705	2705	0
52	20250408	182700	149743660	2705	2705	2705	2705	0
53	20250408	182600	149743660	2705	2705	2705	2705	0
54	20250408	182500	149743660	2705	2705	2705	2705	0
55	20250408	182400	149743660	2705	2705	2705	2705	0
56	20250408	182300	149743660	2705	2705	2705	2705	0
57	20250408	182200	149743660	2705	2705	2705	2705	0
58	20250408	182100	149743660	2705	2705	2705	2705	0
59	20250408	182000	149743660	2705	2705	2705	2705	0
60	20250408	181900	149743660	2705	2705	2705	2705	0
61	20250408	181800	149743660	2705	2705	2705	2705	0
62	20250408	181700	149743660	2705	2705	2705	2705	825
63	20250408	181600	149743660	2705	2705	2705	2705	0
64	20250408	181500	149743660	2705	2705	2705	2705	0
65	20250408	181400	149743660	2705	2705	2705	2705	0
66	20250408	181300	149743660	2705	2705	2705	2705	0
67	20250408	181200	149743660	2705	2705	2705	2705	0
68	20250408	181100	149743660	2705	2705	2705	2705	0
69	20250408	181000	149743660	2705	2705	2705	2705	0
70	20250408	180900	149743660	2705	2705	2705	2705	0
71	20250408	180800	149743660	2705	2705	2705	2705	0
72	20250408	180700	149743660	2705	2705	2705	2705	0
73	20250408	180600	149743660	2705	2705	2705	2705	0
74	20250408	180500	149743660	2705	2705	2705	2705	0
75	20250408	180400	149743660	2705	2705	2705	2705	0
76	20250408	180300	149743660	2705	2705	2705	2705	0
77	20250408	180200	149743660	2705	2705	2705	2705	0
78	20250408	180100	149743660	2705	2705	2705	2705	0
79	20250408	180000	149743660	2705	2705	2705	2705	0
80	20250408	175900	149743660	2705	2705	2705	2705	0
81	20250408	175800	149743660	2705	2705	2705	2705	0
82	20250408	175700	149743660	2705	2705	2705	2705	0
83	20250408	175600	149743660	2705	2705	2705	2705	0
84	20250408	175500	149743660	2705	2705	2705	2705	0
85	20250408	175400	149743660	2705	2705	2705	2705	0
86	20250408	175300	149743660	2705	2705	2705	2705	0
87	20250408	175200	149743660	2705	2705	2705	2705	0
88	20250408	175100	149743660	2705	2705	2705	2705	0
89	20250408	175000	149743660	2705	2705	2705	2705	0
90	20250408	174900	149743660	2705	2705	2705	2705	0
91	20250408	174800	149743660	2705	2705	2705	2705	0
92	20250408	174700	149743660	2705	2705	2705	2705	825
93	20250408	174600	149743660	2705	2705	2705	2705	0
94	20250408	174500	149743660	2705	2705	2705	2705	0
95	20250408	174400	149743660	2705	2705	2705	2705	0
96	20250408	174300	149743660	2705	2705	2705	2705	0
97	20250408	174200	149743660	2705	2705	2705	2705	0
98	20250408	174100	149743660	2705	2705	2705	2705	0
99	20250408	174000	149743660	2705	2705	2705	2705	0
100	20250408	173900	149743660	2705	2705	2705	2705	0
101	20250408	173800	149743660	2705	2705	2705	2705	0
102	20250408	173700	149743660	2705	2705	2705	2705	0
103	20250408	173600	149743660	2705	2705	2705	2705	0
104	20250408	173500	149743660	2705	2705	2705	2705	0
105	20250408	173400	149743660	2705	2705	2705	2705	0
106	20250408	173300	149743660	2705	2705	2705	2705	0
107	20250408	173200	149743660	2705	2705	2705	2705	0
108	20250408	173100	149743660	2705	2705	2705	2705	0
109	20250408	173000	149743660	2705	2705	2705	2705	0
110	20250408	172900	149743660	2705	2705	2705	2705	0
111	20250408	172800	149743660	2705	2705	2705	2705	0
112	20250408	172700	149743660	2705	2705	2705	2705	0
113	20250408	172600	149743660	2705	2705	2705	2705	0
114	20250408	172500	149743660	2705	2705	2705	2705	0
115	20250408	172400	149743660	2705	2705	2705	2705	0
116	20250408	172300	149743660	2705	2705	2705	2705	0
117	20250408	172200	149743660	2705	2705	2705	2705	0
118	20250408	172100	149743660	2705	2705	2705	2705	0
119	20250408	172000	149743660	2705	2705	2705	2705	0
120	20250408	171900	149743660	2705	2705	2705	2705	0
121	20250408	171800	149743660	2705	2705	2705	2705	0
122	20250408	171700	149743660	2705	2705	2705	2705	825
123	20250408	171600	149743660	2705	2705	2705	2705	0
124	20250408	171500	149743660	2705	2705	2705	2705	0
125	20250408	171400	149743660	2705	2705	2705	2705	0
126	20250408	171300	149743660	2705	2705	2705	2705	0
127	20250408	171200	149743660	2705	2705	2705	2705	0
128	20250408	171100	149743660	2705	2705	2705	2705	0
129	20250408	171000	149743660	2705	2705	2705	2705	0
130	20250408	170900	149743660	2705	2705	2705	2705	0
131	20250408	170800	149743660	2705	2705	2705	2705	0
132	20250408	170700	149743660	2705	2705	2705	2705	0
133	20250408	170600	149743660	2705	2705	2705	2705	0
134	20250408	170500	149743660	2705	2705	2705	2705	0
135	20250408	170400	149743660	2705	2705	2705	2705	0
136	20250408	170300	149743660	2705	2705	2705	2705	0
137	20250408	170200	149743660	2705	2705	2705	2705	0
138	20250408	170100	149743660	2705	2705	2705	2705	0
139	20250408	170000	149743660	2705	2705	2705	2705	0
140	20250408	165900	149743660	2705	2705	2705	2705	0
141	20250408	165800	149743660	2705	2705	2705	2705	0
142	20250408	165700	149743660	2705	2705	2705	2705	0
143	20250408	165600	149743660	2705	2705	2705	2705	0
144	20250408	165500	149743660	2705	2705	2705	2705	0
145	20250408	165400	149743660	2705	2705	2705	2705	0
146	20250408	165300	149743660	2705	2705	2705	2705	0
147	20250408	165200	149743660	2705	2705	2705	2705	0
148	20250408	165100	149743660	2705	2705	2705	2705	0
149	20250408	165000	149743660	2705	2705	2705	2705	0
150	20250408	164900	149743660	2705	2705	2705	2705	0
151	20250408	164800	149743660	2705	2705	2705	2705	0
152	20250408	164700	149743660	2705	2705	2705	2705	825
153	20250408	164600	149743660	2705	2705	2705	2705	0
154	20250408	164500	149743660	2705	2705	2705	2705	0
155	20250408	164400	149743660	2705	2705	2705	2705	0
156	20250408	164300	149743660	2705	2705	2705	2705	0
157	20250408	164200	149743660	2705	2705	2705	2705	0
158	20250408	164100	149743660	2705	2705	2705	2705	0
159	20250408	164000	149743660	2705	2705	2705	2705	0
160	20250408	163900	149743660	2705	2705	2705	2705	0
161	20250408	163800	149743660	2705	2705	2705	2705	0
162	20250408	163700	149743660	2705	2705	2705	2705	0
163	20250408	163600	149743660	2705	2705	2705	2705	0
164	20250408	163500	149743660	2705	2705	2705	2705	0
165	20250408	163400	149743660	2705	2705	2705	2705	0
166	20250408	163300	149743660	2705	2705	2705	2705	0
167	20250408	163200	149743660	2705	2705	2705	2705	0
168	20250408	163100	149743660	2705	2705	2705	2705	0
169	20250408	163000	149743660	2705	2705	2705	2705	0
170	20250408	162900	149743660	2705	2705	2705	2705	0
171	20250408	162800	149743660	2705	2705	2705	2705	0
172	20250408	162700	149743660	2705	2705	2705	2705	0
173	20250408	162600	149743660	2705	2705	2705	2705	0
174	20250408	162500	149743660	2705	2705	2705	2705	0
175	20250408	162400	149743660	2705	2705	2705	2705	0
176	20250408	162300	149743660	2705	2705	2705	2705	0
177	20250408	162200	149743660	2705	2705	2705	2705	0
178	20250408	162100	149743660	2705	2705	2705	2705	0
179	20250408	162000	149743660	2705	2705	2705	2705	0
180	20250408	161900	149743660	2705	2705	2705	2705	0
181	20250408	161800	149743660	2705	2705	2705	2705	0
182	20250408	161700	149743660	2705	2705	2705	2705	825
183	20250408	161600	149743660	2705	2705	2705	2705	0
184	20250408	161500	149743660	2705	2705	2705	2705	0
185	20250408	161400	149743660	2705	2705	2705	2705	0
186	20250408	161300	149743660	2705	2705	2705	2705	0
187	20250408	161200	149743660	2705	2705	2705	2705	0
188	20250408	161100	149743660	2705	2705	2705	2705	0
189	20250408	161000	149743660	2705	2705	2705	2705	0
190	20250408	160900	149743660	2705	2705	2705	2705	0
191	20250408	160800	149743660	2705	2705	2705	2705	0
192	20250408	160700	149743660	2705	2705	2705	2705	0
193	20250408	160600	149743660	2705	2705	2705	2705	0
194	20250408	160500	149743660	2705	2705	2705	2705	0
195	20250408	160400	149743660	2705	2705	2705	2705	0
196	20250408	160300	149743660	2705	2705	2705	2705	0
197	20250408	160200	149743660	2705	2705	2705	2705	0
198	20250408	160100	149743660	2705	2705	2705	2705	0
199	20250408	160000	149743660	2705	2705	2705	2705	0
200	20250408	155900	149743660	2705	2705	2705	2705	0
201	20250408	155800	149743660	2705	2705	2705	2705	0
202	20250408	155700	149743660	2705	2705	2705	2705	0
203	20250408	155600	149743660	2705	2705	2705	2705	0
204	20250408	155500	149743660	2705	2705	2705	2705	0
205	20250408	155400	149743660	2705	2705	2705	2705	0
206	20250408	155300	149743660	2705	2705	2705	2705	0
207	20250408	155200	149743660	2705	2705	2705	2705	0
208	20250408	155100	149743660	2705	2705	2705	2705	0
209	20250408	155000	149743660	2705	2705	2705	2705	0
210	20250408	154900	149743660	2705	2705	2705	2705	0
211	20250408	154800	149743660	2705	2705	2705	2705	0
212	20250408	154700	149743660	2705	2705	2705	2705	825
213	20250408	154600	149743660	2705	2705	2705	2705	0
214	20250408	154500	149743660	2705	2705	2705	2705	0
215	20250408	154400	149743660	2705	2705	2705	2705	0
216	20250408	154300	149743660	2705	2705	2705	2705	0
217	20250408	154200	149743660	2705	2705	2705	2705	0
218	20250408	154100	149743660	2705	2705	2705	2705	0
219	20250408	154000	149743660	2705	2705	2705	2705	0
220	20250408	153900	149743660	2705	2705	2705	2705	0
221	20250408	153800	149743660	2705	2705	2705	2705	0
222	20250408	153700	149743660	2705	2705	2705	2705	0
223	20250408	153600	149743660	2705	2705	2705	2705	0
224	20250408	153500	149743660	2705	2705	2705	2705	0
225	20250408	153400	149743660	2705	2705	2705	2705	0
226	20250408	153300	149743660	2705	2705	2705	2705	0
227	20250408	153200	149743660	2705	2705	2705	2705	0
228	20250408	153100	149743660	2705	2705	2705	2705	0
229	20250408	153000	149743660	2705	2705	2705	2705	825
230	20250408	152900	147512035	2705	2705	2705	2705	0
231	20250408	152800	147512035	2705	2705	2705	2705	0
232	20250408	152700	147512035	2705	2705	2705	2705	0
233	20250408	152600	147512035	2705	2705	2705	2705	0
234	20250408	152500	147512035	2705	2705	2705	2705	0
235	20250408	152400	147512035	2705	2705	2705	2705	0
236	20250408	152300	147512035	2705	2705	2705	2705	0
237	20250408	152200	147512035	2705	2705	2705	2705	0
238	20250408	152100	147512035	2705	2705	2705	2705	0
239	20250408	152000	147512035	2705	2705	2705	2705	0
240	20250408	151900	147512035	2705	2705	2705	2705	3
241	20250408	151800	147503920	2705	2705	2705	2705	0
242	20250408	151700	147503920	2705	2705	2705	2705	0
243	20250408	151600	147503920	2705	2705	2705	2705	369
244	20250408	151500	146505775	2705	2705	2705	2705	0
245	20250408	151400	146505775	2705	2705	2705	2705	0
246	20250408	151300	146505775	2705	2705	2705	2705	0
247	20250408	151200	146505775	2705	2700	2705	2700	2
248	20250408	151100	146500370	2690	2690	2690	2690	80
249	20250408	151000	146285170	2705	2700	2705	2700	2
250	20250408	150900	146279765	2705	2700	2705	2700	17
251	20250408	150800	146233830	2695	2695	2695	2695	0
252	20250408	150700	146233830	2695	2695	2695	2695	72
253	20250408	150600	146039790	2690	2690	2690	2690	0
254	20250408	150500	146039790	2690	2690	2690	2690	0
255	20250408	150400	146039790	2690	2685	2690	2685	117
256	20250408	150300	145725350	2675	2675	2675	2675	0
257	20250408	150200	145725350	2675	2695	2695	2675	1387
258	20250408	150100	142002345	2695	2695	2695	2695	0
259	20250408	150000	142002345	2695	2695	2695	2695	169
260	20250408	145900	141546890	2700	2700	2700	2700	947
261	20250408	145800	138989990	2700	2700	2700	2700	0
262	20250408	145700	138989990	2700	2700	2700	2700	0
263	20250408	145600	138989990	2700	2700	2700	2700	15
264	20250408	145500	138949490	2700	2700	2700	2700	37
265	20250408	145400	138849590	2705	2705	2705	2705	0
266	20250408	145300	138849590	2705	2705	2705	2705	1
267	20250408	145200	138846885	2700	2700	2700	2700	461
268	20250408	145100	137602185	2700	2700	2700	2700	0
269	20250408	145000	137602185	2700	2700	2700	2700	10
270	20250408	144900	137575185	2705	2705	2705	2705	0
271	20250408	144800	137575185	2705	2705	2705	2705	0
272	20250408	144700	137575185	2705	2705	2705	2705	0
273	20250408	144600	137575185	2705	2705	2705	2705	0
274	20250408	144500	137575185	2705	2705	2705	2705	0
275	20250408	144400	137575185	2705	2705	2705	2705	0
276	20250408	144300	137575185	2705	2705	2705	2705	0
277	20250408	144200	137575185	2705	2705	2705	2705	6
278	20250408	144100	137558955	2705	2705	2705	2705	4
279	20250408	144000	137548135	2705	2705	2705	2705	100
280	20250408	143900	137277635	2705	2710	2710	2705	115
281	20250408	143800	136966060	2710	2710	2710	2710	1
282	20250408	143700	136963350	2710	2705	2710	2705	74
283	20250408	143600	136762985	2700	2700	2700	2700	0
284	20250408	143500	136762985	2700	2700	2700	2700	0
285	20250408	143400	136762985	2700	2700	2700	2700	100
286	20250408	143300	136492985	2700	2700	2700	2700	1
287	20250408	143200	136490285	2700	2705	2705	2700	100
288	20250408	143100	136220275	2700	2700	2700	2700	0
289	20250408	143000	136220275	2700	2700	2700	2700	0
290	20250408	142900	136220275	2700	2700	2700	2700	0
291	20250408	142800	136220275	2700	2700	2700	2700	0
292	20250408	142700	136220275	2700	2700	2700	2700	0
293	20250408	142600	136220275	2700	2700	2700	2700	0
294	20250408	142500	136220275	2700	2700	2700	2700	0
295	20250408	142400	136220275	2700	2700	2700	2700	0
296	20250408	142300	136220275	2700	2700	2700	2700	0
297	20250408	142200	136220275	2700	2710	2710	2700	100
298	20250408	142100	135949705	2710	2710	2710	2710	0
299	20250408	142000	135949705	2710	2710	2710	2710	0
300	20250408	141900	135949705	2710	2710	2710	2710	274
301	20250408	141800	135207165	2705	2705	2705	2705	131
302	20250408	141700	134852810	2705	2705	2705	2705	2
303	20250408	141600	134847400	2705	2705	2705	2705	1
304	20250408	141500	134844695	2710	2710	2710	2710	0
305	20250408	141400	134844695	2710	2710	2710	2710	0
306	20250408	141300	134844695	2710	2710	2710	2710	273
307	20250408	141200	134104865	2710	2710	2710	2710	10
308	20250408	141100	134077765	2710	2710	2710	2710	277
309	20250408	141000	133327095	2710	2700	2710	2700	1446
310	20250408	140900	129414900	2700	2700	2700	2700	1848
311	20250408	140800	124425300	2700	2700	2700	2700	0
312	20250408	140700	124425300	2700	2700	2700	2700	188
313	20250408	140600	123917700	2705	2705	2705	2705	0
314	20250408	140500	123917700	2705	2705	2705	2705	0
315	20250408	140400	123917700	2705	2705	2705	2705	0
316	20250408	140300	123917700	2705	2705	2705	2705	410
317	20250408	140200	122808650	2700	2700	2700	2700	0
318	20250408	140100	122808650	2700	2700	2700	2700	12
319	20250408	140000	122776250	2700	2700	2700	2700	0
320	20250408	135900	122776250	2700	2700	2700	2700	100
321	20250408	135800	122506250	2695	2695	2695	2695	0
322	20250408	135700	122506250	2695	2695	2695	2695	37
323	20250408	135600	122406535	2695	2695	2695	2695	64
324	20250408	135500	122234055	2695	2700	2700	2695	22
325	20250408	135400	122174725	2705	2715	2715	2705	387
326	20250408	135300	121126150	2720	2720	2720	2720	104
327	20250408	135200	120843270	2715	2715	2715	2715	78
328	20250408	135100	120631500	2705	2705	2705	2705	213
329	20250408	135000	120055335	2705	2705	2705	2705	8
330	20250408	134900	120033695	2700	2700	2700	2700	0
331	20250408	134800	120033695	2700	2700	2700	2700	0
332	20250408	134700	120033695	2700	2700	2700	2700	152
333	20250408	134600	119623295	2700	2700	2700	2700	100
334	20250408	134500	119353295	2705	2705	2705	2705	0
335	20250408	134400	119353295	2705	2705	2705	2705	394
336	20250408	134300	118287525	2705	2705	2705	2705	0
337	20250408	134200	118287525	2705	2695	2705	2695	466
338	20250408	134100	117030655	2705	2705	2705	2705	0
339	20250408	134000	117030655	2705	2705	2705	2705	20
340	20250408	133900	116976555	2705	2695	2705	2695	1731
341	20250408	133800	112308795	2690	2690	2690	2690	3
342	20250408	133700	112300725	2690	2690	2690	2690	0
343	20250408	133600	112300725	2690	2690	2690	2690	1
344	20250408	133500	112298035	2690	2690	2690	2690	287
345	20250408	133400	111526005	2685	2685	2685	2685	0
346	20250408	133300	111526005	2685	2690	2690	2685	104
347	20250408	133200	111246595	2685	2685	2685	2685	0
348	20250408	133100	111246595	2685	2685	2685	2685	134
349	20250408	133000	110886805	2685	2685	2685	2685	39
350	20250408	132900	110782090	2685	2685	2685	2685	0
351	20250408	132800	110782090	2685	2685	2685	2685	170
352	20250408	132700	110325640	2685	2685	2685	2685	0
353	20250408	132600	110325640	2685	2685	2685	2685	320
354	20250408	132500	109466440	2685	2685	2685	2685	389
355	20250408	132400	108421975	2700	2700	2700	2700	609
356	20250408	132300	106777675	2695	2695	2695	2695	204
357	20250408	132200	106227895	2690	2700	2710	2665	491
358	20250408	132100	104909020	2705	2695	2705	2695	888
359	20250408	132000	102515230	2695	2700	2705	2665	2677
360	20250408	131900	95288000	2700	2685	2700	2685	1147
361	20250408	131800	92202755	2690	2715	2715	2680	1219
362	20250408	131700	88915930	2720	2720	2770	2720	1401
363	20250408	131600	85090515	2720	2680	2720	2680	7590
364	20250408	131500	64611510	2680	2675	2680	2665	6437
365	20250408	131400	47370650	2675	2670	2675	2670	2418
366	20250408	131300	40912505	2670	2670	2670	2670	244
367	20250408	131200	40261025	2670	2660	2670	2660	62
368	20250408	131100	40095535	2670	2670	2670	2670	0
369	20250408	131000	40095535	2670	2670	2670	2670	0
370	20250408	130900	40095535	2670	2665	2670	2665	530
371	20250408	130800	38681015	2665	2665	2665	2665	0
372	20250408	130700	38681015	2665	2665	2665	2665	30
373	20250408	130600	38601065	2670	2665	2670	2665	1861
374	20250408	130500	33632705	2655	2655	2655	2655	0
375	20250408	130400	33632705	2655	2655	2665	2655	3029
376	20250408	130300	25564785	2650	2645	2650	2645	199
377	20250408	130200	25037755	2640	2640	2640	2640	10
378	20250408	130100	25011355	2635	2635	2635	2635	0
379	20250408	130000	25011355	2635	2635	2635	2635	0
380	20250408	125900	25011355	2635	2625	2635	2625	10
381	20250408	125800	24985095	2625	2625	2625	2625	0
382	20250408	125700	24985095	2625	2625	2625	2625	0
383	20250408	125600	24985095	2625	2625	2625	2625	0
384	20250408	125500	24985095	2625	2625	2625	2625	0
385	20250408	125400	24985095	2625	2625	2625	2625	0
386	20250408	125300	24985095	2625	2625	2625	2625	0
387	20250408	125200	24985095	2625	2625	2625	2625	62
388	20250408	125100	24822345	2625	2625	2625	2625	18
389	20250408	125000	24775095	2625	2625	2625	2625	0
390	20250408	124900	24775095	2625	2625	2625	2625	0
391	20250408	124800	24775095	2625	2625	2625	2625	120
392	20250408	124700	24460095	2625	2625	2625	2625	0
393	20250408	124600	24460095	2625	2625	2625	2625	0
394	20250408	124500	24460095	2625	2625	2625	2625	0
395	20250408	124400	24460095	2625	2625	2625	2625	20
396	20250408	124300	24407595	2620	2620	2620	2620	1
397	20250408	124200	24404975	2620	2620	2620	2620	14
398	20250408	124100	24368295	2620	2620	2620	2620	0
399	20250408	124000	24368295	2620	2620	2620	2620	0
400	20250408	123900	24368295	2620	2620	2620	2620	0
401	20250408	123800	24368295	2620	2620	2620	2620	0
402	20250408	123700	24368295	2620	2620	2620	2620	0
403	20250408	123600	24368295	2620	2620	2620	2620	0
404	20250408	123500	24368295	2620	2620	2620	2620	0
405	20250408	123400	24368295	2620	2620	2620	2620	0
406	20250408	123300	24368295	2620	2620	2620	2620	0
407	20250408	123200	24368295	2620	2620	2620	2620	94
408	20250408	123100	24122015	2620	2620	2620	2620	2
409	20250408	123000	24116775	2620	2620	2620	2620	0
410	20250408	122900	24116775	2620	2620	2620	2620	0
411	20250408	122800	24116775	2620	2620	2620	2620	0
412	20250408	122700	24116775	2620	2620	2620	2620	2
413	20250408	122600	24111535	2620	2620	2620	2620	0
414	20250408	122500	24111535	2620	2620	2620	2620	0
415	20250408	122400	24111535	2620	2620	2620	2620	0
416	20250408	122300	24111535	2620	2620	2620	2620	0
417	20250408	122200	24111535	2620	2620	2620	2620	99
418	20250408	122100	23852155	2620	2620	2620	2620	0
419	20250408	122000	23852155	2620	2620	2620	2620	0
420	20250408	121900	23852155	2620	2620	2620	2620	0
421	20250408	121800	23852155	2620	2620	2620	2620	0
422	20250408	121700	23852155	2620	2620	2620	2620	4
423	20250408	121600	23841675	2620	2620	2620	2620	0
424	20250408	121500	23841675	2620	2620	2620	2620	0
425	20250408	121400	23841675	2620	2620	2620	2620	0
426	20250408	121300	23841675	2620	2620	2620	2620	0
427	20250408	121200	23841675	2620	2620	2620	2620	86
428	20250408	121100	23616355	2620	2620	2620	2620	0
429	20250408	121000	23616355	2620	2620	2620	2620	0
430	20250408	120900	23616355	2620	2620	2620	2620	0
431	20250408	120800	23616355	2620	2620	2620	2620	1
432	20250408	120700	23613735	2620	2620	2620	2620	0
433	20250408	120600	23613735	2620	2620	2620	2620	0
434	20250408	120500	23613735	2620	2620	2620	2620	0
435	20250408	120400	23613735	2620	2620	2620	2620	0
436	20250408	120300	23613735	2620	2620	2620	2620	0
437	20250408	120200	23613735	2620	2620	2620	2620	0
438	20250408	120100	23613735	2620	2620	2620	2620	0
439	20250408	120000	23613735	2620	2620	2620	2620	0
440	20250408	115900	23613735	2620	2620	2620	2620	0
441	20250408	115800	23613735	2620	2620	2620	2620	0
442	20250408	115700	23613735	2620	2610	2620	2605	117
443	20250408	115600	23308480	2615	2615	2615	2615	0
444	20250408	115500	23308480	2615	2615	2615	2615	0
445	20250408	115400	23308480	2615	2615	2615	2615	0
446	20250408	115300	23308480	2615	2615	2615	2615	0
447	20250408	115200	23308480	2615	2630	2630	2615	197
448	20250408	115100	22790545	2630	2630	2630	2630	0
449	20250408	115000	22790545	2630	2630	2630	2630	0
450	20250408	114900	22790545	2630	2620	2630	2620	2077
451	20250408	114800	17348675	2620	2620	2620	2620	2
452	20250408	114700	17343435	2620	2620	2620	2620	0
453	20250408	114600	17343435	2620	2620	2620	2620	0
454	20250408	114500	17343435	2620	2620	2620	2620	0
455	20250408	114400	17343435	2620	2620	2620	2620	0
456	20250408	114300	17343435	2620	2620	2620	2620	0
457	20250408	114200	17343435	2620	2620	2620	2620	0
458	20250408	114100	17343435	2620	2620	2620	2620	0
459	20250408	114000	17343435	2620	2620	2620	2620	0
460	20250408	113900	17343435	2620	2620	2620	2620	0
461	20250408	113800	17343435	2620	2600	2620	2600	1923
462	20250408	113700	12343085	2595	2595	2595	2595	0
463	20250408	113600	12343085	2595	2595	2595	2595	0
464	20250408	113500	12343085	2595	2595	2595	2595	0
465	20250408	113400	12343085	2595	2595	2595	2595	1
466	20250408	113300	12340490	2600	2600	2600	2600	0
467	20250408	113200	12340490	2600	2595	2600	2595	91
468	20250408	113100	12104340	2595	2595	2595	2595	0
469	20250408	113000	12104340	2595	2595	2595	2590	503
470	20250408	112900	10801525	2600	2600	2600	2600	0
471	20250408	112800	10801525	2600	2600	2600	2600	0
472	20250408	112700	10801525	2600	2600	2600	2600	0
473	20250408	112600	10801525	2600	2600	2600	2600	0
474	20250408	112500	10801525	2600	2600	2600	2600	0
475	20250408	112400	10801525	2600	2600	2600	2600	0
476	20250408	112300	10801525	2600	2600	2600	2600	0
477	20250408	112200	10801525	2600	2600	2600	2600	90
478	20250408	112100	10567525	2600	2600	2600	2600	0
479	20250408	112000	10567525	2600	2600	2600	2600	0
480	20250408	111900	10567525	2600	2600	2600	2600	0
481	20250408	111800	10567525	2600	2600	2600	2600	2
482	20250408	111700	10562325	2600	2600	2600	2600	0
483	20250408	111600	10562325	2600	2600	2600	2600	0
484	20250408	111500	10562325	2600	2600	2600	2600	0
485	20250408	111400	10562325	2600	2600	2600	2600	0
486	20250408	111300	10562325	2600	2600	2600	2600	0
487	20250408	111200	10562325	2600	2605	2610	2600	274
488	20250408	111100	9849465	2605	2605	2605	2605	0
489	20250408	111000	9849465	2605	2605	2605	2605	0
490	20250408	110900	9849465	2605	2605	2605	2605	0
491	20250408	110800	9849465	2605	2605	2605	2605	0
492	20250408	110700	9849465	2605	2605	2605	2605	1
493	20250408	110600	9846860	2600	2600	2600	2600	0
494	20250408	110500	9846860	2600	2600	2600	2600	0
495	20250408	110400	9846860	2600	2600	2600	2600	0
496	20250408	110300	9846860	2600	2600	2600	2600	0
497	20250408	110200	9846860	2600	2600	2600	2600	0
498	20250408	110100	9846860	2600	2600	2600	2600	0
499	20250408	110000	9846860	2600	2600	2600	2600	0
500	20250408	105900	9846860	2600	2600	2600	2600	5
501	20250408	105800	9833860	2600	2600	2600	2600	0
502	20250408	105700	9833860	2600	2600	2600	2600	0
503	20250408	105600	9833860	2600	2600	2600	2600	0
504	20250408	105500	9833860	2600	2600	2600	2600	0
505	20250408	105400	9833860	2600	2600	2600	2600	0
506	20250408	105300	9833860	2600	2600	2600	2600	0
507	20250408	105200	9833860	2600	2600	2600	2600	0
508	20250408	105100	9833860	2600	2600	2600	2600	0
509	20250408	105000	9833860	2600	2600	2600	2600	5
510	20250408	104900	9820860	2600	2600	2600	2600	0
511	20250408	104800	9820860	2600	2600	2600	2600	1
512	20250408	104700	9818260	2600	2600	2600	2600	0
513	20250408	104600	9818260	2600	2600	2600	2600	0
514	20250408	104500	9818260	2600	2600	2600	2600	0
515	20250408	104400	9818260	2600	2600	2600	2600	0
516	20250408	104300	9818260	2600	2600	2600	2600	170
517	20250408	104200	9376260	2605	2605	2605	2605	0
518	20250408	104100	9376260	2605	2605	2605	2605	0
519	20250408	104000	9376260	2605	2605	2605	2605	0
520	20250408	103900	9376260	2605	2605	2605	2605	100
521	20250408	103800	9115760	2605	2605	2605	2605	0
522	20250408	103700	9115760	2605	2605	2605	2605	0
523	20250408	103600	9115760	2605	2605	2605	2605	8
524	20250408	103500	9094920	2600	2600	2600	2600	0
525	20250408	103400	9094920	2600	2600	2600	2600	2
526	20250408	103300	9089720	2595	2595	2595	2595	0
527	20250408	103200	9089720	2595	2595	2595	2595	98
528	20250408	103100	8835410	2595	2595	2595	2595	0
529	20250408	103000	8835410	2595	2595	2595	2595	2
530	20250408	102900	8830220	2590	2590	2590	2590	0
531	20250408	102800	8830220	2590	2590	2590	2590	0
532	20250408	102700	8830220	2590	2590	2590	2590	0
533	20250408	102600	8830220	2590	2590	2590	2590	0
534	20250408	102500	8830220	2590	2590	2590	2590	0
535	20250408	102400	8830220	2590	2590	2590	2590	0
536	20250408	102300	8830220	2590	2590	2590	2590	0
537	20250408	102200	8830220	2590	2590	2590	2590	0
538	20250408	102100	8830220	2590	2590	2590	2590	0
539	20250408	102000	8830220	2590	2590	2590	2590	0
540	20250408	101900	8830220	2590	2590	2590	2590	0
541	20250408	101800	8830220	2590	2590	2590	2590	0
542	20250408	101700	8830220	2590	2590	2590	2590	0
543	20250408	101600	8830220	2590	2590	2590	2590	0
544	20250408	101500	8830220	2590	2590	2590	2590	1
545	20250408	101400	8827630	2585	2585	2585	2585	0
546	20250408	101300	8827630	2585	2585	2585	2585	0
547	20250408	101200	8827630	2585	2585	2585	2585	114
548	20250408	101100	8532940	2585	2585	2585	2585	0
549	20250408	101000	8532940	2585	2585	2585	2585	0
550	20250408	100900	8532940	2585	2585	2585	2585	0
551	20250408	100800	8532940	2585	2585	2585	2585	0
552	20250408	100700	8532940	2585	2585	2585	2585	0
553	20250408	100600	8532940	2585	2585	2585	2585	0
554	20250408	100500	8532940	2585	2585	2585	2585	160
555	20250408	100400	8119340	2585	2585	2585	2585	47
556	20250408	100300	7997845	2585	2585	2585	2585	0
557	20250408	100200	7997845	2585	2585	2585	2585	0
558	20250408	100100	7997845	2585	2585	2585	2585	0
559	20250408	100000	7997845	2585	2585	2585	2585	0
560	20250408	095900	7997845	2585	2585	2585	2585	0
561	20250408	095800	7997845	2585	2585	2585	2585	0
562	20250408	095700	7997845	2585	2585	2585	2585	0
563	20250408	095600	7997845	2585	2585	2585	2585	0
564	20250408	095500	7997845	2585	2585	2585	2585	0
565	20250408	095400	7997845	2585	2585	2585	2585	0
566	20250408	095300	7997845	2585	2585	2585	2585	1
567	20250408	095200	7995260	2585	2585	2585	2585	2
568	20250408	095100	7990090	2585	2585	2585	2585	0
569	20250408	095000	7990090	2585	2585	2585	2585	0
570	20250408	094900	7990090	2585	2585	2585	2585	0
571	20250408	094800	7990090	2585	2585	2585	2585	0
572	20250408	094700	7990090	2585	2585	2585	2585	0
573	20250408	094600	7990090	2585	2585	2585	2585	0
574	20250408	094500	7990090	2585	2585	2585	2585	0
575	20250408	094400	7990090	2585	2585	2585	2585	8
576	20250408	094300	7969410	2585	2585	2585	2585	3
577	20250408	094200	7961655	2580	2580	2580	2580	26
578	20250408	094100	7894575	2580	2580	2580	2580	0
579	20250408	094000	7894575	2580	2580	2580	2580	4
580	20250408	093900	7884255	2580	2580	2580	2580	35
581	20250408	093800	7793955	2585	2585	2585	2585	13
582	20250408	093700	7760350	2590	2590	2590	2590	0
583	20250408	093600	7760350	2590	2590	2590	2590	18
584	20250408	093500	7713730	2595	2595	2595	2595	0
585	20250408	093400	7713730	2595	2595	2595	2595	1
586	20250408	093300	7711135	2590	2590	2590	2590	0
587	20250408	093200	7711135	2590	2590	2590	2590	0
588	20250408	093100	7711135	2590	2590	2590	2590	70
589	20250408	093000	7529835	2590	2590	2590	2590	3
590	20250408	092900	7522065	2590	2590	2590	2590	1
591	20250408	092800	7519475	2590	2590	2590	2590	0
592	20250408	092700	7519475	2590	2590	2590	2590	0
593	20250408	092600	7519475	2590	2590	2590	2580	96
594	20250408	092500	7271235	2585	2585	2585	2585	0
595	20250408	092400	7271235	2585	2585	2585	2585	0
596	20250408	092300	7271235	2585	2585	2585	2585	0
597	20250408	092200	7271235	2585	2585	2585	2585	0
598	20250408	092100	7271235	2585	2585	2585	2585	301
599	20250408	092000	6493150	2600	2600	2600	2600	100
600	20250408	091900	6233150	2615	2615	2615	2615	0
601	20250408	091800	6233150	2615	2615	2615	2615	0
602	20250408	091700	6233150	2615	2615	2615	2615	0
603	20250408	091600	6233150	2615	2615	2615	2615	0
604	20250408	091500	6233150	2615	2615	2615	2615	0
605	20250408	091400	6233150	2615	2615	2615	2615	2
606	20250408	091300	6227920	2615	2615	2635	2610	1088
607	20250408	091200	3369615	2630	2630	2630	2630	0
608	20250408	091100	3369615	2630	2630	2630	2630	0
609	20250408	091000	3369615	2630	2630	2630	2630	1
610	20250408	090900	3366985	2625	2615	2625	2615	47
611	20250408	090800	3243900	2665	2585	2665	2585	1014
612	20250408	090700	607440	2585	2585	2585	2585	0
613	20250408	090600	607440	2585	2585	2585	2585	20
614	20250408	090500	555740	2585	2585	2585	2585	0
615	20250408	090400	555740	2585	2585	2585	2585	0
616	20250408	090300	555740	2585	2580	2585	2580	200
617	20250408	090200	38775	2585	2585	2585	2585	0
618	20250408	090100	38775	2585	2585	2585	2585	0
619	20250408	090000	38775	2585	2585	2585	2585	15