KissMeData/263600/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	203700	221083217	4065	4065	4065	4065	144
3	20250407	203600	221083217	4065	4065	4065	4065	0
4	20250407	203500	221083217	4065	4065	4065	4065	0
5	20250407	203400	221083217	4065	4065	4065	4065	0
6	20250407	203300	221083217	4065	4065	4065	4065	0
7	20250407	203200	221083217	4065	4065	4065	4065	0
8	20250407	203100	221083217	4065	4065	4065	4065	0
9	20250407	203000	221083217	4065	4065	4065	4065	0
10	20250407	202900	221083217	4065	4065	4065	4065	0
11	20250407	202800	221083217	4065	4065	4065	4065	0
12	20250407	202700	221083217	4065	4065	4065	4065	0
13	20250407	202600	221083217	4065	4065	4065	4065	0
14	20250407	202500	221083217	4065	4065	4065	4065	0
15	20250407	202400	221083217	4065	4065	4065	4065	0
16	20250407	202300	221083217	4065	4065	4065	4065	0
17	20250407	202200	221083217	4065	4065	4065	4065	0
18	20250407	202100	221083217	4065	4065	4065	4065	0
19	20250407	202000	221083217	4065	4065	4065	4065	0
20	20250407	201900	221083217	4065	4065	4065	4065	0
21	20250407	201800	221083217	4065	4065	4065	4065	0
22	20250407	201700	221083217	4065	4065	4065	4065	0
23	20250407	201600	221083217	4065	4065	4065	4065	0
24	20250407	201500	221083217	4065	4065	4065	4065	0
25	20250407	201400	221083217	4065	4065	4065	4065	0
26	20250407	201300	221083217	4065	4065	4065	4065	0
27	20250407	201200	221083217	4065	4065	4065	4065	0
28	20250407	201100	221083217	4065	4065	4065	4065	0
29	20250407	201000	221083217	4065	4065	4065	4065	0
30	20250407	200900	221083217	4065	4065	4065	4065	0
31	20250407	200800	221083217	4065	4065	4065	4065	0
32	20250407	200700	221083217	4065	4065	4065	4065	144
33	20250407	200600	221083217	4065	4065	4065	4065	0
34	20250407	200500	221083217	4065	4065	4065	4065	0
35	20250407	200400	221083217	4065	4065	4065	4065	0
36	20250407	200300	221083217	4065	4065	4065	4065	0
37	20250407	200200	221083217	4065	4065	4065	4065	0
38	20250407	200100	221083217	4065	4065	4065	4065	0
39	20250407	200000	221083217	4065	4065	4065	4065	0
40	20250407	195900	221083217	4065	4065	4065	4065	0
41	20250407	195800	221083217	4065	4065	4065	4065	0
42	20250407	195700	221083217	4065	4065	4065	4065	0
43	20250407	195600	221083217	4065	4065	4065	4065	0
44	20250407	195500	221083217	4065	4065	4065	4065	0
45	20250407	195400	221083217	4065	4065	4065	4065	0
46	20250407	195300	221083217	4065	4065	4065	4065	0
47	20250407	195200	221083217	4065	4065	4065	4065	0
48	20250407	195100	221083217	4065	4065	4065	4065	0
49	20250407	195000	221083217	4065	4065	4065	4065	0
50	20250407	194900	221083217	4065	4065	4065	4065	0
51	20250407	194800	221083217	4065	4065	4065	4065	0
52	20250407	194700	221083217	4065	4065	4065	4065	0
53	20250407	194600	221083217	4065	4065	4065	4065	0
54	20250407	194500	221083217	4065	4065	4065	4065	0
55	20250407	194400	221083217	4065	4065	4065	4065	0
56	20250407	194300	221083217	4065	4065	4065	4065	0
57	20250407	194200	221083217	4065	4065	4065	4065	0
58	20250407	194100	221083217	4065	4065	4065	4065	0
59	20250407	194000	221083217	4065	4065	4065	4065	0
60	20250407	193900	221083217	4065	4065	4065	4065	0
61	20250407	193800	221083217	4065	4065	4065	4065	0
62	20250407	193700	221083217	4065	4065	4065	4065	144
63	20250407	193600	221083217	4065	4065	4065	4065	0
64	20250407	193500	221083217	4065	4065	4065	4065	0
65	20250407	193400	221083217	4065	4065	4065	4065	0
66	20250407	193300	221083217	4065	4065	4065	4065	0
67	20250407	193200	221083217	4065	4065	4065	4065	0
68	20250407	193100	221083217	4065	4065	4065	4065	0
69	20250407	193000	221083217	4065	4065	4065	4065	0
70	20250407	192900	221083217	4065	4065	4065	4065	0
71	20250407	192800	221083217	4065	4065	4065	4065	0
72	20250407	192700	221083217	4065	4065	4065	4065	0
73	20250407	192600	221083217	4065	4065	4065	4065	0
74	20250407	192500	221083217	4065	4065	4065	4065	0
75	20250407	192400	221083217	4065	4065	4065	4065	0
76	20250407	192300	221083217	4065	4065	4065	4065	0
77	20250407	192200	221083217	4065	4065	4065	4065	0
78	20250407	192100	221083217	4065	4065	4065	4065	0
79	20250407	192000	221083217	4065	4065	4065	4065	0
80	20250407	191900	221083217	4065	4065	4065	4065	0
81	20250407	191800	221083217	4065	4065	4065	4065	0
82	20250407	191700	221083217	4065	4065	4065	4065	0
83	20250407	191600	221083217	4065	4065	4065	4065	0
84	20250407	191500	221083217	4065	4065	4065	4065	0
85	20250407	191400	221083217	4065	4065	4065	4065	0
86	20250407	191300	221083217	4065	4065	4065	4065	0
87	20250407	191200	221083217	4065	4065	4065	4065	0
88	20250407	191100	221083217	4065	4065	4065	4065	0
89	20250407	191000	221083217	4065	4065	4065	4065	0
90	20250407	190900	221083217	4065	4065	4065	4065	0
91	20250407	190800	221083217	4065	4065	4065	4065	0
92	20250407	190700	221083217	4065	4065	4065	4065	144
93	20250407	190600	221083217	4065	4065	4065	4065	0
94	20250407	190500	221083217	4065	4065	4065	4065	0
95	20250407	190400	221083217	4065	4065	4065	4065	0
96	20250407	190300	221083217	4065	4065	4065	4065	0
97	20250407	190200	221083217	4065	4065	4065	4065	0
98	20250407	190100	221083217	4065	4065	4065	4065	0
99	20250407	190000	221083217	4065	4065	4065	4065	0
100	20250407	185900	221083217	4065	4065	4065	4065	0
101	20250407	185800	221083217	4065	4065	4065	4065	0
102	20250407	185700	221083217	4065	4065	4065	4065	0
103	20250407	185600	221083217	4065	4065	4065	4065	0
104	20250407	185500	221083217	4065	4065	4065	4065	0
105	20250407	185400	221083217	4065	4065	4065	4065	0
106	20250407	185300	221083217	4065	4065	4065	4065	0
107	20250407	185200	221083217	4065	4065	4065	4065	0
108	20250407	185100	221083217	4065	4065	4065	4065	0
109	20250407	185000	221083217	4065	4065	4065	4065	0
110	20250407	184900	221083217	4065	4065	4065	4065	0
111	20250407	184800	221083217	4065	4065	4065	4065	0
112	20250407	184700	221083217	4065	4065	4065	4065	0
113	20250407	184600	221083217	4065	4065	4065	4065	0
114	20250407	184500	221083217	4065	4065	4065	4065	0
115	20250407	184400	221083217	4065	4065	4065	4065	0
116	20250407	184300	221083217	4065	4065	4065	4065	0
117	20250407	184200	221083217	4065	4065	4065	4065	0
118	20250407	184100	221083217	4065	4065	4065	4065	0
119	20250407	184000	221083217	4065	4065	4065	4065	0
120	20250407	183900	221083217	4065	4065	4065	4065	0
121	20250407	183800	221083217	4065	4065	4065	4065	0
122	20250407	183700	221083217	4065	4065	4065	4065	144
123	20250407	183600	221083217	4065	4065	4065	4065	0
124	20250407	183500	221083217	4065	4065	4065	4065	0
125	20250407	183400	221083217	4065	4065	4065	4065	0
126	20250407	183300	221083217	4065	4065	4065	4065	0
127	20250407	183200	221083217	4065	4065	4065	4065	0
128	20250407	183100	221083217	4065	4065	4065	4065	0
129	20250407	183000	221083217	4065	4065	4065	4065	0
130	20250407	182900	221083217	4065	4065	4065	4065	0
131	20250407	182800	221083217	4065	4065	4065	4065	0
132	20250407	182700	221083217	4065	4065	4065	4065	0
133	20250407	182600	221083217	4065	4065	4065	4065	0
134	20250407	182500	221083217	4065	4065	4065	4065	0
135	20250407	182400	221083217	4065	4065	4065	4065	0
136	20250407	182300	221083217	4065	4065	4065	4065	0
137	20250407	182200	221083217	4065	4065	4065	4065	0
138	20250407	182100	221083217	4065	4065	4065	4065	0
139	20250407	182000	221083217	4065	4065	4065	4065	0
140	20250407	181900	221083217	4065	4065	4065	4065	0
141	20250407	181800	221083217	4065	4065	4065	4065	0
142	20250407	181700	221083217	4065	4065	4065	4065	0
143	20250407	181600	221083217	4065	4065	4065	4065	0
144	20250407	181500	221083217	4065	4065	4065	4065	0
145	20250407	181400	221083217	4065	4065	4065	4065	0
146	20250407	181300	221083217	4065	4065	4065	4065	0
147	20250407	181200	221083217	4065	4065	4065	4065	0
148	20250407	181100	221083217	4065	4065	4065	4065	0
149	20250407	181000	221083217	4065	4065	4065	4065	0
150	20250407	180900	221083217	4065	4065	4065	4065	0
151	20250407	180800	221083217	4065	4065	4065	4065	0
152	20250407	180700	221083217	4065	4065	4065	4065	144
153	20250407	180600	221083217	4065	4065	4065	4065	0
154	20250407	180500	221083217	4065	4065	4065	4065	0
155	20250407	180400	221083217	4065	4065	4065	4065	0
156	20250407	180300	221083217	4065	4065	4065	4065	0
157	20250407	180200	221083217	4065	4065	4065	4065	0
158	20250407	180100	221083217	4065	4065	4065	4065	0
159	20250407	180000	221083217	4065	4065	4065	4065	0
160	20250407	175900	221083217	4065	4065	4065	4065	0
161	20250407	175800	221083217	4065	4065	4065	4065	0
162	20250407	175700	221083217	4065	4065	4065	4065	0
163	20250407	175600	221083217	4065	4065	4065	4065	0
164	20250407	175500	221083217	4065	4065	4065	4065	0
165	20250407	175400	221083217	4065	4065	4065	4065	0
166	20250407	175300	221083217	4065	4065	4065	4065	0
167	20250407	175200	221083217	4065	4065	4065	4065	0
168	20250407	175100	221083217	4065	4065	4065	4065	0
169	20250407	175000	221083217	4065	4065	4065	4065	0
170	20250407	174900	221083217	4065	4065	4065	4065	0
171	20250407	174800	221083217	4065	4065	4065	4065	0
172	20250407	174700	221083217	4065	4065	4065	4065	0
173	20250407	174600	221083217	4065	4065	4065	4065	0
174	20250407	174500	221083217	4065	4065	4065	4065	0
175	20250407	174400	221083217	4065	4065	4065	4065	0
176	20250407	174300	221083217	4065	4065	4065	4065	0
177	20250407	174200	221083217	4065	4065	4065	4065	0
178	20250407	174100	221083217	4065	4065	4065	4065	0
179	20250407	174000	221083217	4065	4065	4065	4065	0
180	20250407	173900	221083217	4065	4065	4065	4065	0
181	20250407	173800	221083217	4065	4065	4065	4065	0
182	20250407	173700	221083217	4065	4065	4065	4065	144
183	20250407	173600	221083217	4065	4065	4065	4065	0
184	20250407	173500	221083217	4065	4065	4065	4065	0
185	20250407	173400	221083217	4065	4065	4065	4065	0
186	20250407	173300	221083217	4065	4065	4065	4065	0
187	20250407	173200	221083217	4065	4065	4065	4065	0
188	20250407	173100	221083217	4065	4065	4065	4065	0
189	20250407	173000	221083217	4065	4065	4065	4065	0
190	20250407	172900	221083217	4065	4065	4065	4065	0
191	20250407	172800	221083217	4065	4065	4065	4065	0
192	20250407	172700	221083217	4065	4065	4065	4065	0
193	20250407	172600	221083217	4065	4065	4065	4065	0
194	20250407	172500	221083217	4065	4065	4065	4065	0
195	20250407	172400	221083217	4065	4065	4065	4065	0
196	20250407	172300	221083217	4065	4065	4065	4065	0
197	20250407	172200	221083217	4065	4065	4065	4065	0
198	20250407	172100	221083217	4065	4065	4065	4065	0
199	20250407	172000	221083217	4065	4065	4065	4065	0
200	20250407	171900	221083217	4065	4065	4065	4065	0
201	20250407	171800	221083217	4065	4065	4065	4065	0
202	20250407	171700	221083217	4065	4065	4065	4065	0
203	20250407	171600	221083217	4065	4065	4065	4065	0
204	20250407	171500	221083217	4065	4065	4065	4065	0
205	20250407	171400	221083217	4065	4065	4065	4065	0
206	20250407	171300	221083217	4065	4065	4065	4065	0
207	20250407	171200	221083217	4065	4065	4065	4065	0
208	20250407	171100	221083217	4065	4065	4065	4065	0
209	20250407	171000	221083217	4065	4065	4065	4065	0
210	20250407	170900	221083217	4065	4065	4065	4065	0
211	20250407	170800	221083217	4065	4065	4065	4065	0
212	20250407	170700	221083217	4065	4065	4065	4065	144
213	20250407	170600	221083217	4065	4065	4065	4065	0
214	20250407	170500	221083217	4065	4065	4065	4065	0
215	20250407	170400	221083217	4065	4065	4065	4065	0
216	20250407	170300	221083217	4065	4065	4065	4065	0
217	20250407	170200	221083217	4065	4065	4065	4065	0
218	20250407	170100	221083217	4065	4065	4065	4065	0
219	20250407	170000	221083217	4065	4065	4065	4065	0
220	20250407	165900	221083217	4065	4065	4065	4065	0
221	20250407	165800	221083217	4065	4065	4065	4065	0
222	20250407	165700	221083217	4065	4065	4065	4065	0
223	20250407	165600	221083217	4065	4065	4065	4065	0
224	20250407	165500	221083217	4065	4065	4065	4065	0
225	20250407	165400	221083217	4065	4065	4065	4065	0
226	20250407	165300	221083217	4065	4065	4065	4065	0
227	20250407	165200	221083217	4065	4065	4065	4065	0
228	20250407	165100	221083217	4065	4065	4065	4065	0
229	20250407	165000	221083217	4065	4065	4065	4065	0
230	20250407	164900	221083217	4065	4065	4065	4065	0
231	20250407	164800	221083217	4065	4065	4065	4065	0
232	20250407	164700	221083217	4065	4065	4065	4065	0
233	20250407	164600	221083217	4065	4065	4065	4065	0
234	20250407	164500	221083217	4065	4065	4065	4065	0
235	20250407	164400	221083217	4065	4065	4065	4065	0
236	20250407	164300	221083217	4065	4065	4065	4065	0
237	20250407	164200	221083217	4065	4065	4065	4065	0
238	20250407	164100	221083217	4065	4065	4065	4065	0
239	20250407	164000	221083217	4065	4065	4065	4065	0
240	20250407	163900	221083217	4065	4065	4065	4065	0
241	20250407	163800	221083217	4065	4065	4065	4065	0
242	20250407	163700	221083217	4065	4065	4065	4065	144
243	20250407	163600	221083217	4065	4065	4065	4065	0
244	20250407	163500	221083217	4065	4065	4065	4065	0
245	20250407	163400	221083217	4065	4065	4065	4065	0
246	20250407	163300	221083217	4065	4065	4065	4065	0
247	20250407	163200	221083217	4065	4065	4065	4065	0
248	20250407	163100	221083217	4065	4065	4065	4065	0
249	20250407	163000	221083217	4065	4065	4065	4065	0
250	20250407	162900	221083217	4065	4065	4065	4065	0
251	20250407	162800	221083217	4065	4065	4065	4065	0
252	20250407	162700	221083217	4065	4065	4065	4065	0
253	20250407	162600	221083217	4065	4065	4065	4065	0
254	20250407	162500	221083217	4065	4065	4065	4065	0
255	20250407	162400	221083217	4065	4065	4065	4065	0
256	20250407	162300	221083217	4065	4065	4065	4065	0
257	20250407	162200	221083217	4065	4065	4065	4065	0
258	20250407	162100	221083217	4065	4065	4065	4065	0
259	20250407	162000	221083217	4065	4065	4065	4065	0
260	20250407	161900	221083217	4065	4065	4065	4065	0
261	20250407	161800	221083217	4065	4065	4065	4065	0
262	20250407	161700	221083217	4065	4065	4065	4065	0
263	20250407	161600	221083217	4065	4065	4065	4065	0
264	20250407	161500	221083217	4065	4065	4065	4065	0
265	20250407	161400	221083217	4065	4065	4065	4065	0
266	20250407	161300	221083217	4065	4065	4065	4065	0
267	20250407	161200	221083217	4065	4065	4065	4065	0
268	20250407	161100	221083217	4065	4065	4065	4065	0
269	20250407	161000	221083217	4065	4065	4065	4065	0
270	20250407	160900	221083217	4065	4065	4065	4065	0
271	20250407	160800	221083217	4065	4065	4065	4065	0
272	20250407	160700	221083217	4065	4065	4065	4065	144
273	20250407	160600	221083217	4065	4065	4065	4065	0
274	20250407	160500	221083217	4065	4065	4065	4065	0
275	20250407	160400	221083217	4065	4065	4065	4065	0
276	20250407	160300	221083217	4065	4065	4065	4065	0
277	20250407	160200	221083217	4065	4065	4065	4065	0
278	20250407	160100	221083217	4065	4065	4065	4065	0
279	20250407	160000	221083217	4065	4065	4065	4065	0
280	20250407	155900	221083217	4065	4065	4065	4065	0
281	20250407	155800	221083217	4065	4065	4065	4065	0
282	20250407	155700	221083217	4065	4065	4065	4065	0
283	20250407	155600	221083217	4065	4065	4065	4065	0
284	20250407	155500	221083217	4065	4065	4065	4065	0
285	20250407	155400	221083217	4065	4065	4065	4065	0
286	20250407	155300	221083217	4065	4065	4065	4065	0
287	20250407	155200	221083217	4065	4065	4065	4065	0
288	20250407	155100	221083217	4065	4065	4065	4065	0
289	20250407	155000	221083217	4065	4065	4065	4065	0
290	20250407	154900	221083217	4065	4065	4065	4065	0
291	20250407	154800	221083217	4065	4065	4065	4065	0
292	20250407	154700	221083217	4065	4065	4065	4065	0
293	20250407	154600	221083217	4065	4065	4065	4065	0
294	20250407	154500	221083217	4065	4065	4065	4065	0
295	20250407	154400	221083217	4065	4065	4065	4065	0
296	20250407	154300	221083217	4065	4065	4065	4065	0
297	20250407	154200	221083217	4065	4065	4065	4065	0
298	20250407	154100	221083217	4065	4065	4065	4065	0
299	20250407	154000	221083217	4065	4065	4065	4065	0
300	20250407	153900	221083217	4065	4065	4065	4065	0
301	20250407	153800	221083217	4065	4065	4065	4065	0
302	20250407	153700	221083217	4065	4065	4065	4065	144
303	20250407	153600	221083217	4065	4065	4065	4065	0
304	20250407	153500	221083217	4065	4065	4065	4065	0
305	20250407	153400	221083217	4065	4065	4065	4065	0
306	20250407	153300	221083217	4065	4065	4065	4065	0
307	20250407	153200	221083217	4065	4065	4065	4065	0
308	20250407	153100	221083217	4065	4065	4065	4065	0
309	20250407	153000	221083217	4065	4065	4065	4065	144
310	20250407	152900	220497857	4065	4065	4065	4065	0
311	20250407	152800	220497857	4065	4065	4065	4065	0
312	20250407	152700	220497857	4065	4065	4065	4065	0
313	20250407	152600	220497857	4065	4065	4065	4065	0
314	20250407	152500	220497857	4065	4065	4065	4065	0
315	20250407	152400	220497857	4065	4065	4065	4065	0
316	20250407	152300	220497857	4065	4065	4065	4065	0
317	20250407	152200	220497857	4065	4065	4065	4065	0
318	20250407	152100	220497857	4065	4065	4065	4065	0
319	20250407	152000	220497857	4065	4065	4065	4065	0
320	20250407	151900	220497857	4065	4065	4065	4065	1
321	20250407	151800	220493792	4050	4050	4050	4050	5
322	20250407	151700	220473542	4050	4050	4050	4050	18
323	20250407	151600	220400642	4050	4050	4050	4050	86
324	20250407	151500	220052342	4050	4050	4050	4050	0
325	20250407	151400	220052342	4050	4050	4050	4050	123
326	20250407	151300	219554192	4060	4050	4060	4050	495
327	20250407	151200	217545062	4050	4060	4060	4050	484
328	20250407	151100	215584432	4055	4055	4055	4055	541
329	20250407	151000	213390677	4055	4060	4060	4055	139
330	20250407	150900	212827027	4060	4060	4060	4055	595
331	20250407	150800	210411522	4065	4065	4065	4065	106
332	20250407	150700	209980632	4065	4075	4075	4065	260
333	20250407	150600	208922467	4070	4075	4075	4070	214
334	20250407	150500	208050502	4070	4075	4075	4070	170
335	20250407	150400	207358102	4075	4075	4075	4075	0
336	20250407	150300	207358102	4075	4075	4075	4075	0
337	20250407	150200	207358102	4075	4075	4075	4075	0
338	20250407	150100	207358102	4075	4075	4075	4075	0
339	20250407	150000	207358102	4075	4075	4075	4075	0
340	20250407	145900	207358102	4075	4070	4075	4070	102
341	20250407	145800	206942945	4070	4070	4070	4070	150
342	20250407	145700	206332445	4070	4065	4070	4065	268
343	20250407	145600	205242115	4065	4065	4065	4065	124
344	20250407	145500	204738055	4065	4065	4065	4065	0
345	20250407	145400	204738055	4065	4065	4065	4065	61
346	20250407	145300	204490090	4060	4060	4060	4060	0
347	20250407	145200	204490090	4060	4060	4060	4060	0
348	20250407	145100	204490090	4060	4060	4060	4060	0
349	20250407	145000	204490090	4060	4060	4060	4060	41
350	20250407	144900	204323630	4060	4060	4060	4060	0
351	20250407	144800	204323630	4060	4060	4060	4060	0
352	20250407	144700	204323630	4060	4060	4060	4060	0
353	20250407	144600	204323630	4060	4060	4060	4060	0
354	20250407	144500	204323630	4060	4060	4060	4060	1
355	20250407	144400	204319570	4060	4060	4060	4060	0
356	20250407	144300	204319570	4060	4060	4060	4060	0
357	20250407	144200	204319570	4060	4060	4060	4060	201
358	20250407	144100	203503510	4060	4060	4060	4060	14
359	20250407	144000	203446670	4060	4060	4060	4060	0
360	20250407	143900	203446670	4060	4060	4060	4060	35
361	20250407	143800	203304570	4060	4060	4060	4060	500
362	20250407	143700	201274570	4060	4060	4060	4060	46
363	20250407	143600	201087810	4060	4060	4060	4060	0
364	20250407	143500	201087810	4060	4075	4075	4060	104
365	20250407	143400	200665190	4085	4085	4085	4085	0
366	20250407	143300	200665190	4085	4085	4085	4085	0
367	20250407	143200	200665190	4085	4085	4085	4085	0
368	20250407	143100	200665190	4085	4085	4085	4085	0
369	20250407	143000	200665190	4085	4085	4085	4060	252
370	20250407	142900	199640880	4080	4080	4080	4080	0
371	20250407	142800	199640880	4080	4080	4080	4080	93
372	20250407	142700	199261440	4090	4090	4090	4090	0
373	20250407	142600	199261440	4090	4090	4090	4090	20
374	20250407	142500	199179640	4090	4090	4090	4090	0
375	20250407	142400	199179640	4090	4090	4090	4090	0
376	20250407	142300	199179640	4090	4090	4090	4090	12
377	20250407	142200	199130560	4080	4080	4080	4080	0
378	20250407	142100	199130560	4080	4090	4090	4080	1036
379	20250407	142000	194902410	4090	4090	4090	4090	321
380	20250407	141900	193589520	4085	4085	4085	4080	7
381	20250407	141800	193560930	4085	4085	4085	4085	139
382	20250407	141700	192993115	4085	4085	4085	4085	1656
383	20250407	141600	186228355	4090	4090	4090	4085	72
384	20250407	141500	185933880	4090	4090	4090	4090	55
385	20250407	141400	185708930	4085	4085	4085	4085	212
386	20250407	141300	184842910	4085	4080	4085	4080	153
387	20250407	141200	184218620	4080	4090	4090	4080	600
388	20250407	141100	181767670	4090	4090	4090	4090	0
389	20250407	141000	181767670	4090	4090	4090	4090	0
390	20250407	140900	181767670	4090	4100	4100	4090	300
391	20250407	140800	180537995	4105	4105	4105	4105	0
392	20250407	140700	180537995	4105	4105	4105	4105	91
393	20250407	140600	180164440	4105	4105	4105	4105	0
394	20250407	140500	180164440	4105	4105	4105	4105	0
395	20250407	140400	180164440	4105	4105	4105	4105	0
396	20250407	140300	180164440	4105	4105	4105	4105	0
397	20250407	140200	180164440	4105	4105	4105	4105	150
398	20250407	140100	179548690	4105	4105	4105	4105	411
399	20250407	140000	177861535	4105	4105	4105	4105	0
400	20250407	135900	177861535	4105	4120	4120	4105	12
401	20250407	135800	177812125	4120	4120	4120	4120	0
402	20250407	135700	177812125	4120	4120	4120	4120	0
403	20250407	135600	177812125	4120	4120	4120	4120	487
404	20250407	135500	175805685	4100	4100	4100	4100	1101
405	20250407	135400	171291585	4120	4120	4120	4120	0
406	20250407	135300	171291585	4120	4120	4120	4120	0
407	20250407	135200	171291585	4120	4120	4120	4120	0
408	20250407	135100	171291585	4120	4120	4120	4120	0
409	20250407	135000	171291585	4120	4120	4120	4120	0
410	20250407	134900	171291585	4120	4120	4120	4120	0
411	20250407	134800	171291585	4120	4120	4120	4120	0
412	20250407	134700	171291585	4120	4110	4120	4110	300
413	20250407	134600	170056065	4120	4120	4120	4120	0
414	20250407	134500	170056065	4120	4120	4120	4120	0
415	20250407	134400	170056065	4120	4120	4120	4120	0
416	20250407	134300	170056065	4120	4105	4120	4100	232
417	20250407	134200	169103725	4105	4105	4105	4105	0
418	20250407	134100	169103725	4105	4105	4105	4105	0
419	20250407	134000	169103725	4105	4105	4105	4105	0
420	20250407	133900	169103725	4105	4105	4105	4105	4
421	20250407	133800	169087305	4105	4105	4105	4105	0
422	20250407	133700	169087305	4105	4105	4105	4105	0
423	20250407	133600	169087305	4105	4105	4105	4105	0
424	20250407	133500	169087305	4105	4130	4130	4105	1500
425	20250407	133400	162917305	4105	4110	4110	4105	553
426	20250407	133300	160644720	4110	4110	4110	4110	1
427	20250407	133200	160640610	4110	4125	4125	4110	2186
428	20250407	133100	151636780	4130	4130	4130	4130	0
429	20250407	133000	151636780	4130	4130	4130	4130	0
430	20250407	132900	151636780	4130	4130	4130	4130	7
431	20250407	132800	151607870	4125	4125	4125	4125	0
432	20250407	132700	151607870	4125	4125	4125	4125	0
433	20250407	132600	151607870	4125	4125	4125	4125	0
434	20250407	132500	151607870	4125	4125	4125	4125	0
435	20250407	132400	151607870	4125	4125	4125	4125	0
436	20250407	132300	151607870	4125	4125	4125	4125	0
437	20250407	132200	151607870	4125	4125	4125	4125	0
438	20250407	132100	151607870	4125	4125	4125	4125	0
439	20250407	132000	151607870	4125	4125	4125	4125	5
440	20250407	131900	151587245	4125	4125	4125	4125	0
441	20250407	131800	151587245	4125	4125	4125	4125	22
442	20250407	131700	151496495	4130	4130	4130	4130	0
443	20250407	131600	151496495	4130	4130	4130	4130	0
444	20250407	131500	151496495	4130	4130	4130	4130	0
445	20250407	131400	151496495	4130	4130	4130	4130	0
446	20250407	131300	151496495	4130	4130	4130	4130	0
447	20250407	131200	151496495	4130	4130	4130	4130	0
448	20250407	131100	151496495	4130	4130	4130	4130	0
449	20250407	131000	151496495	4130	4130	4130	4130	553
450	20250407	130900	149212605	4130	4130	4130	4130	0
451	20250407	130800	149212605	4130	4130	4130	4130	0
452	20250407	130700	149212605	4130	4130	4130	4130	0
453	20250407	130600	149212605	4130	4130	4130	4130	0
454	20250407	130500	149212605	4130	4130	4130	4130	0
455	20250407	130400	149212605	4130	4130	4130	4130	0
456	20250407	130300	149212605	4130	4130	4130	4130	0
457	20250407	130200	149212605	4130	4130	4130	4130	0
458	20250407	130100	149212605	4130	4130	4130	4130	0
459	20250407	130000	149212605	4130	4130	4130	4130	173
460	20250407	125900	148498115	4135	4135	4135	4135	0
461	20250407	125800	148498115	4135	4135	4135	4135	0
462	20250407	125700	148498115	4135	4135	4135	4135	0
463	20250407	125600	148498115	4135	4135	4135	4135	0
464	20250407	125500	148498115	4135	4135	4135	4135	0
465	20250407	125400	148498115	4135	4135	4135	4135	0
466	20250407	125300	148498115	4135	4135	4135	4135	96
467	20250407	125200	148101155	4125	4125	4125	4125	0
468	20250407	125100	148101155	4125	4125	4125	4125	4
469	20250407	125000	148084655	4120	4120	4120	4120	0
470	20250407	124900	148084655	4120	4120	4120	4120	93
471	20250407	124800	147701495	4125	4125	4125	4125	2
472	20250407	124700	147693245	4130	4130	4130	4130	3
473	20250407	124600	147680855	4130	4130	4130	4130	2
474	20250407	124500	147672595	4125	4130	4130	4125	703
475	20250407	124400	144771125	4130	4130	4130	4130	1
476	20250407	124300	144766995	4155	4155	4155	4155	0
477	20250407	124200	144766995	4155	4155	4155	4155	0
478	20250407	124100	144766995	4155	4155	4155	4155	0
479	20250407	124000	144766995	4155	4155	4155	4155	0
480	20250407	123900	144766995	4155	4155	4155	4155	0
481	20250407	123800	144766995	4155	4155	4155	4155	0
482	20250407	123700	144766995	4155	4155	4155	4155	0
483	20250407	123600	144766995	4155	4155	4155	4155	482
484	20250407	123500	142764285	4155	4155	4155	4155	1
485	20250407	123400	142760130	4155	4155	4155	4155	0
486	20250407	123300	142760130	4155	4155	4155	4155	0
487	20250407	123200	142760130	4155	4155	4155	4155	0
488	20250407	123100	142760130	4155	4155	4155	4155	0
489	20250407	123000	142760130	4155	4155	4155	4155	0
490	20250407	122900	142760130	4155	4155	4155	4155	0
491	20250407	122800	142760130	4155	4155	4155	4155	0
492	20250407	122700	142760130	4155	4155	4155	4155	0
493	20250407	122600	142760130	4155	4155	4155	4155	0
494	20250407	122500	142760130	4155	4155	4155	4155	0
495	20250407	122400	142760130	4155	4155	4155	4155	50
496	20250407	122300	142552380	4155	4155	4155	4155	0
497	20250407	122200	142552380	4155	4155	4155	4155	0
498	20250407	122100	142552380	4155	4155	4155	4155	0
499	20250407	122000	142552380	4155	4155	4155	4155	0
500	20250407	121900	142552380	4155	4155	4155	4155	0
501	20250407	121800	142552380	4155	4155	4155	4155	0
502	20250407	121700	142552380	4155	4155	4155	4155	10
503	20250407	121600	142510830	4155	4155	4155	4155	10
504	20250407	121500	142469280	4135	4135	4135	4135	707
505	20250407	121400	139545835	4140	4155	4155	4140	511
506	20250407	121300	137430130	4155	4155	4155	4155	0
507	20250407	121200	137430130	4155	4150	4155	4150	12
508	20250407	121100	137380320	4135	4135	4135	4135	0
509	20250407	121000	137380320	4135	4135	4135	4135	0
510	20250407	120900	137380320	4135	4135	4135	4135	0
511	20250407	120800	137380320	4135	4135	4135	4135	0
512	20250407	120700	137380320	4135	4135	4135	4135	0
513	20250407	120600	137380320	4135	4135	4135	4135	0
514	20250407	120500	137380320	4135	4135	4135	4135	0
515	20250407	120400	137380320	4135	4135	4135	4135	0
516	20250407	120300	137380320	4135	4135	4135	4135	0
517	20250407	120200	137380320	4135	4135	4135	4135	0
518	20250407	120100	137380320	4135	4135	4135	4135	0
519	20250407	120000	137380320	4135	4135	4135	4135	9
520	20250407	115900	137343105	4130	4130	4130	4130	0
521	20250407	115800	137343105	4130	4140	4140	4130	2000
522	20250407	115700	129081695	4135	4135	4135	4135	0
523	20250407	115600	129081695	4135	4135	4135	4135	0
524	20250407	115500	129081695	4135	4135	4135	4135	1
525	20250407	115400	129077560	4165	4165	4165	4165	0
526	20250407	115300	129077560	4165	4165	4165	4165	0
527	20250407	115200	129077560	4165	4165	4165	4165	0
528	20250407	115100	129077560	4165	4165	4165	4165	0
529	20250407	115000	129077560	4165	4165	4165	4165	0
530	20250407	114900	129077560	4165	4165	4165	4165	0
531	20250407	114800	129077560	4165	4165	4165	4165	0
532	20250407	114700	129077560	4165	4165	4165	4165	0
533	20250407	114600	129077560	4165	4165	4165	4165	1
534	20250407	114500	129073395	4165	4165	4165	4165	0
535	20250407	114400	129073395	4165	4165	4165	4165	0
536	20250407	114300	129073395	4165	4150	4165	4150	651
537	20250407	114200	126371730	4165	4165	4165	4165	1
538	20250407	114100	126367565	4150	4150	4150	4150	0
539	20250407	114000	126367565	4150	4150	4150	4150	0
540	20250407	113900	126367565	4150	4150	4150	4150	0
541	20250407	113800	126367565	4150	4150	4150	4150	0
542	20250407	113700	126367565	4150	4150	4150	4150	0
543	20250407	113600	126367565	4150	4150	4150	4150	0
544	20250407	113500	126367565	4150	4150	4150	4150	1
545	20250407	113400	126363415	4165	4165	4165	4165	0
546	20250407	113300	126363415	4165	4165	4165	4165	0
547	20250407	113200	126363415	4165	4165	4165	4165	0
548	20250407	113100	126363415	4165	4165	4165	4165	0
549	20250407	113000	126363415	4165	4165	4165	4165	0
550	20250407	112900	126363415	4165	4165	4165	4165	0
551	20250407	112800	126363415	4165	4170	4170	4165	509
552	20250407	112700	124241235	4170	4170	4170	4170	13
553	20250407	112600	124187025	4170	4170	4170	4170	0
554	20250407	112500	124187025	4170	4170	4170	4170	98
555	20250407	112400	123778365	4170	4170	4170	4170	0
556	20250407	112300	123778365	4170	4175	4190	4170	446
557	20250407	112200	121916465	4190	4190	4190	4190	0
558	20250407	112100	121916465	4190	4190	4190	4190	0
559	20250407	112000	121916465	4190	4190	4190	4190	0
560	20250407	111900	121916465	4190	4190	4190	4190	0
561	20250407	111800	121916465	4190	4190	4190	4190	0
562	20250407	111700	121916465	4190	4190	4190	4190	0
563	20250407	111600	121916465	4190	4190	4190	4190	1
564	20250407	111500	121912275	4190	4190	4190	4190	0
565	20250407	111400	121912275	4190	4190	4190	4190	0
566	20250407	111300	121912275	4190	4190	4190	4190	0
567	20250407	111200	121912275	4190	4190	4190	4190	0
568	20250407	111100	121912275	4190	4190	4190	4190	0
569	20250407	111000	121912275	4190	4190	4190	4190	0
570	20250407	110900	121912275	4190	4190	4190	4190	13
571	20250407	110800	121857805	4190	4190	4190	4190	0
572	20250407	110700	121857805	4190	4190	4190	4190	0
573	20250407	110600	121857805	4190	4190	4190	4190	0
574	20250407	110500	121857805	4190	4190	4190	4190	0
575	20250407	110400	121857805	4190	4190	4190	4190	10
576	20250407	110300	121815905	4190	4190	4190	4190	0
577	20250407	110200	121815905	4190	4190	4190	4190	0
578	20250407	110100	121815905	4190	4190	4190	4190	0
579	20250407	110000	121815905	4190	4190	4190	4190	0
580	20250407	105900	121815905	4190	4190	4190	4190	40
581	20250407	105800	121648305	4170	4170	4170	4170	0
582	20250407	105700	121648305	4170	4170	4170	4170	0
583	20250407	105600	121648305	4170	4170	4170	4170	0
584	20250407	105500	121648305	4170	4170	4170	4170	0
585	20250407	105400	121648305	4170	4170	4170	4170	163
586	20250407	105300	120968595	4170	4170	4170	4170	1
587	20250407	105200	120964425	4170	4170	4170	4170	1
588	20250407	105100	120960255	4170	4170	4170	4170	0
589	20250407	105000	120960255	4170	4170	4170	4170	0
590	20250407	104900	120960255	4170	4170	4170	4170	1
591	20250407	104800	120956085	4165	4165	4165	4165	0
592	20250407	104700	120956085	4165	4165	4165	4165	0
593	20250407	104600	120956085	4165	4165	4165	4165	0
594	20250407	104500	120956085	4165	4165	4165	4165	0
595	20250407	104400	120956085	4165	4165	4170	4165	13
596	20250407	104300	120901935	4170	4160	4170	4160	16
597	20250407	104200	120835340	4165	4165	4165	4165	0
598	20250407	104100	120835340	4165	4165	4165	4165	0
599	20250407	104000	120835340	4165	4165	4165	4165	0
600	20250407	103900	120835340	4165	4165	4165	4165	0
601	20250407	103800	120835340	4165	4165	4165	4165	45
602	20250407	103700	120647915	4165	4165	4165	4165	0
603	20250407	103600	120647915	4165	4160	4165	4160	11
604	20250407	103500	120602110	4160	4160	4160	4160	0
605	20250407	103400	120602110	4160	4160	4160	4160	79
606	20250407	103300	120273470	4145	4145	4145	4145	0
607	20250407	103200	120273470	4145	4145	4145	4145	0
608	20250407	103100	120273470	4145	4145	4145	4145	0
609	20250407	103000	120273470	4145	4145	4145	4145	0
610	20250407	102900	120273470	4145	4145	4145	4145	1283
611	20250407	102800	114955435	4145	4145	4145	4145	0
612	20250407	102700	114955435	4145	4145	4145	4145	0
613	20250407	102600	114955435	4145	4145	4145	4145	0
614	20250407	102500	114955435	4145	4140	4145	4140	533
615	20250407	102400	112748650	4140	4140	4140	4140	0
616	20250407	102300	112748650	4140	4140	4140	4140	500
617	20250407	102200	110678650	4140	4140	4140	4140	0
618	20250407	102100	110678650	4140	4135	4140	4135	230
619	20250407	102000	109727100	4100	4125	4125	4100	6212
620	20250407	101900	84225225	4140	4140	4140	4140	30
621	20250407	101800	84101025	4125	4125	4125	4125	265
622	20250407	101700	83007900	4140	4140	4140	4140	1
623	20250407	101600	83003760	4125	4140	4140	4125	10
624	20250407	101500	82962495	4125	4125	4125	4125	0
625	20250407	101400	82962495	4125	4125	4125	4125	0
626	20250407	101300	82962495	4125	4125	4125	4125	0
627	20250407	101200	82962495	4125	4125	4125	4125	0
628	20250407	101100	82962495	4125	4125	4125	4125	0
629	20250407	101000	82962495	4125	4125	4125	4125	0
630	20250407	100900	82962495	4125	4125	4125	4125	0
631	20250407	100800	82962495	4125	4125	4125	4125	0
632	20250407	100700	82962495	4125	4125	4125	4125	0
633	20250407	100600	82962495	4125	4125	4125	4125	271
634	20250407	100500	81844620	4130	4135	4135	4130	857
635	20250407	100400	78303320	4145	4145	4145	4145	0
636	20250407	100300	78303320	4145	4145	4145	4145	11
637	20250407	100200	78257725	4145	4145	4145	4145	0
638	20250407	100100	78257725	4145	4145	4145	4145	744
639	20250407	100000	75173845	4130	4145	4145	4130	11
640	20250407	095900	75128265	4145	4145	4145	4145	18
641	20250407	095800	75053655	4145	4145	4145	4145	10
642	20250407	095700	75012205	4145	4145	4145	4145	0
643	20250407	095600	75012205	4145	4145	4145	4145	40
644	20250407	095500	74846405	4145	4145	4145	4145	20
645	20250407	095400	74763505	4145	4145	4145	4145	0
646	20250407	095300	74763505	4145	4145	4145	4145	0
647	20250407	095200	74763505	4145	4145	4145	4145	0
648	20250407	095100	74763505	4145	4145	4145	4145	4
649	20250407	095000	74746925	4145	4145	4145	4145	3
650	20250407	094900	74734490	4145	4145	4145	4145	3
651	20250407	094800	74722055	4130	4130	4130	4130	0
652	20250407	094700	74722055	4130	4130	4130	4130	259
653	20250407	094600	73652385	4135	4135	4135	4135	77
654	20250407	094500	73333990	4135	4140	4140	4135	596
655	20250407	094400	70867185	4145	4145	4145	4145	77
656	20250407	094300	70548020	4145	4145	4145	4145	242
657	20250407	094200	69544930	4150	4155	4155	4150	74
658	20250407	094100	69237780	4155	4155	4155	4155	0
659	20250407	094000	69237780	4155	4155	4155	4155	1
660	20250407	093900	69233625	4150	4150	4150	4150	0
661	20250407	093800	69233625	4150	4150	4150	4150	0
662	20250407	093700	69233625	4150	4150	4150	4150	851
663	20250407	093600	65701975	4170	4170	4170	4170	100
664	20250407	093500	65284975	4170	4170	4170	4170	0
665	20250407	093400	65284975	4170	4170	4170	4170	10
666	20250407	093300	65243275	4150	4150	4150	4150	200
667	20250407	093200	64413275	4165	4155	4165	4155	361
668	20250407	093100	62910840	4155	4155	4155	4155	49
669	20250407	093000	62707245	4170	4170	4170	4170	1
670	20250407	092900	62703075	4155	4155	4155	4155	849
671	20250407	092800	59175480	4155	4195	4195	4155	2365
672	20250407	092700	49339935	4195	4195	4195	4195	0
673	20250407	092600	49339935	4195	4195	4195	4195	36
674	20250407	092500	49188915	4195	4195	4195	4195	0
675	20250407	092400	49188915	4195	4195	4195	4195	1
676	20250407	092300	49184720	4170	4180	4180	4170	241
677	20250407	092200	48177540	4205	4205	4205	4205	1
678	20250407	092100	48173335	4180	4205	4205	4180	14
679	20250407	092000	48114510	4205	4205	4205	4205	0
680	20250407	091900	48114510	4205	4205	4205	4205	27
681	20250407	091800	48000975	4180	4180	4180	4180	673
682	20250407	091700	45187835	4180	4180	4180	4180	0
683	20250407	091600	45187835	4180	4190	4190	4180	753
684	20250407	091500	42032865	4190	4190	4190	4190	50
685	20250407	091400	41823365	4190	4185	4190	4185	303
686	20250407	091300	40553845	4190	4190	4190	4190	0
687	20250407	091200	40553845	4190	4190	4190	4190	1
688	20250407	091100	40549655	4190	4190	4190	4190	1
689	20250407	091000	40545465	4110	4180	4180	4110	1000
690	20250407	090900	36400345	4180	4180	4180	4180	21
691	20250407	090800	36312565	4175	4175	4175	4175	35
692	20250407	090700	36166440	4175	4205	4205	4175	477
693	20250407	090600	34167515	4250	4250	4250	4250	80
694	20250407	090500	33827515	4205	4205	4205	4205	0
695	20250407	090400	33827515	4205	4220	4230	4205	257
696	20250407	090300	32744315	4320	4320	4320	4320	0
697	20250407	090200	32744315	4320	4255	4320	4235	1135
698	20250407	090100	27919550	4250	4250	4250	4250	0
699	20250407	090000	27919550	4250	4330	4330	4250	6529