KissMeData/352700/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210000	44964335	2430	2430	2430	2430	729
3	20250408	205900	44964335	2430	2430	2430	2430	0
4	20250408	205800	44964335	2430	2430	2430	2430	0
5	20250408	205700	44964335	2430	2430	2430	2430	0
6	20250408	205600	44964335	2430	2430	2430	2430	0
7	20250408	205500	44964335	2430	2430	2430	2430	0
8	20250408	205400	44964335	2430	2430	2430	2430	0
9	20250408	205300	44964335	2430	2430	2430	2430	0
10	20250408	205200	44964335	2430	2430	2430	2430	0
11	20250408	205100	44964335	2430	2430	2430	2430	0
12	20250408	205000	44964335	2430	2430	2430	2430	0
13	20250408	204900	44964335	2430	2430	2430	2430	0
14	20250408	204800	44964335	2430	2430	2430	2430	0
15	20250408	204700	44964335	2430	2430	2430	2430	0
16	20250408	204600	44964335	2430	2430	2430	2430	0
17	20250408	204500	44964335	2430	2430	2430	2430	0
18	20250408	204400	44964335	2430	2430	2430	2430	0
19	20250408	204300	44964335	2430	2430	2430	2430	0
20	20250408	204200	44964335	2430	2430	2430	2430	0
21	20250408	204100	44964335	2430	2430	2430	2430	0
22	20250408	204000	44964335	2430	2430	2430	2430	0
23	20250408	203900	44964335	2430	2430	2430	2430	0
24	20250408	203800	44964335	2430	2430	2430	2430	0
25	20250408	203700	44964335	2430	2430	2430	2430	0
26	20250408	203600	44964335	2430	2430	2430	2430	0
27	20250408	203500	44964335	2430	2430	2430	2430	0
28	20250408	203400	44964335	2430	2430	2430	2430	0
29	20250408	203300	44964335	2430	2430	2430	2430	0
30	20250408	203200	44964335	2430	2430	2430	2430	0
31	20250408	203100	44964335	2430	2430	2430	2430	0
32	20250408	203000	44964335	2430	2430	2430	2430	729
33	20250408	202900	44964335	2430	2430	2430	2430	0
34	20250408	202800	44964335	2430	2430	2430	2430	0
35	20250408	202700	44964335	2430	2430	2430	2430	0
36	20250408	202600	44964335	2430	2430	2430	2430	0
37	20250408	202500	44964335	2430	2430	2430	2430	0
38	20250408	202400	44964335	2430	2430	2430	2430	0
39	20250408	202300	44964335	2430	2430	2430	2430	0
40	20250408	202200	44964335	2430	2430	2430	2430	0
41	20250408	202100	44964335	2430	2430	2430	2430	0
42	20250408	202000	44964335	2430	2430	2430	2430	0
43	20250408	201900	44964335	2430	2430	2430	2430	0
44	20250408	201800	44964335	2430	2430	2430	2430	0
45	20250408	201700	44964335	2430	2430	2430	2430	0
46	20250408	201600	44964335	2430	2430	2430	2430	0
47	20250408	201500	44964335	2430	2430	2430	2430	0
48	20250408	201400	44964335	2430	2430	2430	2430	0
49	20250408	201300	44964335	2430	2430	2430	2430	0
50	20250408	201200	44964335	2430	2430	2430	2430	0
51	20250408	201100	44964335	2430	2430	2430	2430	0
52	20250408	201000	44964335	2430	2430	2430	2430	0
53	20250408	200900	44964335	2430	2430	2430	2430	0
54	20250408	200800	44964335	2430	2430	2430	2430	0
55	20250408	200700	44964335	2430	2430	2430	2430	0
56	20250408	200600	44964335	2430	2430	2430	2430	0
57	20250408	200500	44964335	2430	2430	2430	2430	0
58	20250408	200400	44964335	2430	2430	2430	2430	0
59	20250408	200300	44964335	2430	2430	2430	2430	0
60	20250408	200200	44964335	2430	2430	2430	2430	0
61	20250408	200100	44964335	2430	2430	2430	2430	0
62	20250408	200000	44964335	2430	2430	2430	2430	729
63	20250408	195900	44964335	2430	2430	2430	2430	0
64	20250408	195800	44964335	2430	2430	2430	2430	0
65	20250408	195700	44964335	2430	2430	2430	2430	0
66	20250408	195600	44964335	2430	2430	2430	2430	0
67	20250408	195500	44964335	2430	2430	2430	2430	0
68	20250408	195400	44964335	2430	2430	2430	2430	0
69	20250408	195300	44964335	2430	2430	2430	2430	0
70	20250408	195200	44964335	2430	2430	2430	2430	0
71	20250408	195100	44964335	2430	2430	2430	2430	0
72	20250408	195000	44964335	2430	2430	2430	2430	0
73	20250408	194900	44964335	2430	2430	2430	2430	0
74	20250408	194800	44964335	2430	2430	2430	2430	0
75	20250408	194700	44964335	2430	2430	2430	2430	0
76	20250408	194600	44964335	2430	2430	2430	2430	0
77	20250408	194500	44964335	2430	2430	2430	2430	0
78	20250408	194400	44964335	2430	2430	2430	2430	0
79	20250408	194300	44964335	2430	2430	2430	2430	0
80	20250408	194200	44964335	2430	2430	2430	2430	0
81	20250408	194100	44964335	2430	2430	2430	2430	0
82	20250408	194000	44964335	2430	2430	2430	2430	0
83	20250408	193900	44964335	2430	2430	2430	2430	0
84	20250408	193800	44964335	2430	2430	2430	2430	0
85	20250408	193700	44964335	2430	2430	2430	2430	0
86	20250408	193600	44964335	2430	2430	2430	2430	0
87	20250408	193500	44964335	2430	2430	2430	2430	0
88	20250408	193400	44964335	2430	2430	2430	2430	0
89	20250408	193300	44964335	2430	2430	2430	2430	0
90	20250408	193200	44964335	2430	2430	2430	2430	0
91	20250408	193100	44964335	2430	2430	2430	2430	0
92	20250408	193000	44964335	2430	2430	2430	2430	729
93	20250408	192900	44964335	2430	2430	2430	2430	0
94	20250408	192800	44964335	2430	2430	2430	2430	0
95	20250408	192700	44964335	2430	2430	2430	2430	0
96	20250408	192600	44964335	2430	2430	2430	2430	0
97	20250408	192500	44964335	2430	2430	2430	2430	0
98	20250408	192400	44964335	2430	2430	2430	2430	0
99	20250408	192300	44964335	2430	2430	2430	2430	0
100	20250408	192200	44964335	2430	2430	2430	2430	0
101	20250408	192100	44964335	2430	2430	2430	2430	0
102	20250408	192000	44964335	2430	2430	2430	2430	0
103	20250408	191900	44964335	2430	2430	2430	2430	0
104	20250408	191800	44964335	2430	2430	2430	2430	0
105	20250408	191700	44964335	2430	2430	2430	2430	0
106	20250408	191600	44964335	2430	2430	2430	2430	0
107	20250408	191500	44964335	2430	2430	2430	2430	0
108	20250408	191400	44964335	2430	2430	2430	2430	0
109	20250408	191300	44964335	2430	2430	2430	2430	0
110	20250408	191200	44964335	2430	2430	2430	2430	0
111	20250408	191100	44964335	2430	2430	2430	2430	0
112	20250408	191000	44964335	2430	2430	2430	2430	0
113	20250408	190900	44964335	2430	2430	2430	2430	0
114	20250408	190800	44964335	2430	2430	2430	2430	0
115	20250408	190700	44964335	2430	2430	2430	2430	0
116	20250408	190600	44964335	2430	2430	2430	2430	0
117	20250408	190500	44964335	2430	2430	2430	2430	0
118	20250408	190400	44964335	2430	2430	2430	2430	0
119	20250408	190300	44964335	2430	2430	2430	2430	0
120	20250408	190200	44964335	2430	2430	2430	2430	0
121	20250408	190100	44964335	2430	2430	2430	2430	0
122	20250408	190000	44964335	2430	2430	2430	2430	729
123	20250408	185900	44964335	2430	2430	2430	2430	0
124	20250408	185800	44964335	2430	2430	2430	2430	0
125	20250408	185700	44964335	2430	2430	2430	2430	0
126	20250408	185600	44964335	2430	2430	2430	2430	0
127	20250408	185500	44964335	2430	2430	2430	2430	0
128	20250408	185400	44964335	2430	2430	2430	2430	0
129	20250408	185300	44964335	2430	2430	2430	2430	0
130	20250408	185200	44964335	2430	2430	2430	2430	0
131	20250408	185100	44964335	2430	2430	2430	2430	0
132	20250408	185000	44964335	2430	2430	2430	2430	0
133	20250408	184900	44964335	2430	2430	2430	2430	0
134	20250408	184800	44964335	2430	2430	2430	2430	0
135	20250408	184700	44964335	2430	2430	2430	2430	0
136	20250408	184600	44964335	2430	2430	2430	2430	0
137	20250408	184500	44964335	2430	2430	2430	2430	0
138	20250408	184400	44964335	2430	2430	2430	2430	0
139	20250408	184300	44964335	2430	2430	2430	2430	0
140	20250408	184200	44964335	2430	2430	2430	2430	0
141	20250408	184100	44964335	2430	2430	2430	2430	0
142	20250408	184000	44964335	2430	2430	2430	2430	0
143	20250408	183900	44964335	2430	2430	2430	2430	0
144	20250408	183800	44964335	2430	2430	2430	2430	0
145	20250408	183700	44964335	2430	2430	2430	2430	0
146	20250408	183600	44964335	2430	2430	2430	2430	0
147	20250408	183500	44964335	2430	2430	2430	2430	0
148	20250408	183400	44964335	2430	2430	2430	2430	0
149	20250408	183300	44964335	2430	2430	2430	2430	0
150	20250408	183200	44964335	2430	2430	2430	2430	0
151	20250408	183100	44964335	2430	2430	2430	2430	0
152	20250408	183000	44964335	2430	2430	2430	2430	729
153	20250408	182900	44964335	2430	2430	2430	2430	0
154	20250408	182800	44964335	2430	2430	2430	2430	0
155	20250408	182700	44964335	2430	2430	2430	2430	0
156	20250408	182600	44964335	2430	2430	2430	2430	0
157	20250408	182500	44964335	2430	2430	2430	2430	0
158	20250408	182400	44964335	2430	2430	2430	2430	0
159	20250408	182300	44964335	2430	2430	2430	2430	0
160	20250408	182200	44964335	2430	2430	2430	2430	0
161	20250408	182100	44964335	2430	2430	2430	2430	0
162	20250408	182000	44964335	2430	2430	2430	2430	0
163	20250408	181900	44964335	2430	2430	2430	2430	0
164	20250408	181800	44964335	2430	2430	2430	2430	0
165	20250408	181700	44964335	2430	2430	2430	2430	0
166	20250408	181600	44964335	2430	2430	2430	2430	0
167	20250408	181500	44964335	2430	2430	2430	2430	0
168	20250408	181400	44964335	2430	2430	2430	2430	0
169	20250408	181300	44964335	2430	2430	2430	2430	0
170	20250408	181200	44964335	2430	2430	2430	2430	0
171	20250408	181100	44964335	2430	2430	2430	2430	0
172	20250408	181000	44964335	2430	2430	2430	2430	0
173	20250408	180900	44964335	2430	2430	2430	2430	0
174	20250408	180800	44964335	2430	2430	2430	2430	0
175	20250408	180700	44964335	2430	2430	2430	2430	0
176	20250408	180600	44964335	2430	2430	2430	2430	0
177	20250408	180500	44964335	2430	2430	2430	2430	0
178	20250408	180400	44964335	2430	2430	2430	2430	0
179	20250408	180300	44964335	2430	2430	2430	2430	0
180	20250408	180200	44964335	2430	2430	2430	2430	0
181	20250408	180100	44964335	2430	2430	2430	2430	0
182	20250408	180000	44964335	2430	2430	2430	2430	729
183	20250408	175900	44964335	2430	2430	2430	2430	0
184	20250408	175800	44964335	2430	2430	2430	2430	0
185	20250408	175700	44964335	2430	2430	2430	2430	0
186	20250408	175600	44964335	2430	2430	2430	2430	0
187	20250408	175500	44964335	2430	2430	2430	2430	0
188	20250408	175400	44964335	2430	2430	2430	2430	0
189	20250408	175300	44964335	2430	2430	2430	2430	0
190	20250408	175200	44964335	2430	2430	2430	2430	0
191	20250408	175100	44964335	2430	2430	2430	2430	0
192	20250408	175000	44964335	2430	2430	2430	2430	0
193	20250408	174900	44964335	2430	2430	2430	2430	0
194	20250408	174800	44964335	2430	2430	2430	2430	0
195	20250408	174700	44964335	2430	2430	2430	2430	0
196	20250408	174600	44964335	2430	2430	2430	2430	0
197	20250408	174500	44964335	2430	2430	2430	2430	0
198	20250408	174400	44964335	2430	2430	2430	2430	0
199	20250408	174300	44964335	2430	2430	2430	2430	0
200	20250408	174200	44964335	2430	2430	2430	2430	0
201	20250408	174100	44964335	2430	2430	2430	2430	0
202	20250408	174000	44964335	2430	2430	2430	2430	0
203	20250408	173900	44964335	2430	2430	2430	2430	0
204	20250408	173800	44964335	2430	2430	2430	2430	0
205	20250408	173700	44964335	2430	2430	2430	2430	0
206	20250408	173600	44964335	2430	2430	2430	2430	0
207	20250408	173500	44964335	2430	2430	2430	2430	0
208	20250408	173400	44964335	2430	2430	2430	2430	0
209	20250408	173300	44964335	2430	2430	2430	2430	0
210	20250408	173200	44964335	2430	2430	2430	2430	0
211	20250408	173100	44964335	2430	2430	2430	2430	0
212	20250408	173000	44964335	2430	2430	2430	2430	729
213	20250408	172900	44964335	2430	2430	2430	2430	0
214	20250408	172800	44964335	2430	2430	2430	2430	0
215	20250408	172700	44964335	2430	2430	2430	2430	0
216	20250408	172600	44964335	2430	2430	2430	2430	0
217	20250408	172500	44964335	2430	2430	2430	2430	0
218	20250408	172400	44964335	2430	2430	2430	2430	0
219	20250408	172300	44964335	2430	2430	2430	2430	0
220	20250408	172200	44964335	2430	2430	2430	2430	0
221	20250408	172100	44964335	2430	2430	2430	2430	0
222	20250408	172000	44964335	2430	2430	2430	2430	0
223	20250408	171900	44964335	2430	2430	2430	2430	0
224	20250408	171800	44964335	2430	2430	2430	2430	0
225	20250408	171700	44964335	2430	2430	2430	2430	0
226	20250408	171600	44964335	2430	2430	2430	2430	0
227	20250408	171500	44964335	2430	2430	2430	2430	0
228	20250408	171400	44964335	2430	2430	2430	2430	0
229	20250408	171300	44964335	2430	2430	2430	2430	0
230	20250408	171200	44964335	2430	2430	2430	2430	0
231	20250408	171100	44964335	2430	2430	2430	2430	0
232	20250408	171000	44964335	2430	2430	2430	2430	0
233	20250408	170900	44964335	2430	2430	2430	2430	0
234	20250408	170800	44964335	2430	2430	2430	2430	0
235	20250408	170700	44964335	2430	2430	2430	2430	0
236	20250408	170600	44964335	2430	2430	2430	2430	0
237	20250408	170500	44964335	2430	2430	2430	2430	0
238	20250408	170400	44964335	2430	2430	2430	2430	0
239	20250408	170300	44964335	2430	2430	2430	2430	0
240	20250408	170200	44964335	2430	2430	2430	2430	0
241	20250408	170100	44964335	2430	2430	2430	2430	0
242	20250408	170000	44964335	2430	2430	2430	2430	729
243	20250408	165900	44964335	2430	2430	2430	2430	0
244	20250408	165800	44964335	2430	2430	2430	2430	0
245	20250408	165700	44964335	2430	2430	2430	2430	0
246	20250408	165600	44964335	2430	2430	2430	2430	0
247	20250408	165500	44964335	2430	2430	2430	2430	0
248	20250408	165400	44964335	2430	2430	2430	2430	0
249	20250408	165300	44964335	2430	2430	2430	2430	0
250	20250408	165200	44964335	2430	2430	2430	2430	0
251	20250408	165100	44964335	2430	2430	2430	2430	0
252	20250408	165000	44964335	2430	2430	2430	2430	0
253	20250408	164900	44964335	2430	2430	2430	2430	0
254	20250408	164800	44964335	2430	2430	2430	2430	0
255	20250408	164700	44964335	2430	2430	2430	2430	0
256	20250408	164600	44964335	2430	2430	2430	2430	0
257	20250408	164500	44964335	2430	2430	2430	2430	0
258	20250408	164400	44964335	2430	2430	2430	2430	0
259	20250408	164300	44964335	2430	2430	2430	2430	0
260	20250408	164200	44964335	2430	2430	2430	2430	0
261	20250408	164100	44964335	2430	2430	2430	2430	0
262	20250408	164000	44964335	2430	2430	2430	2430	0
263	20250408	163900	44964335	2430	2430	2430	2430	0
264	20250408	163800	44964335	2430	2430	2430	2430	0
265	20250408	163700	44964335	2430	2430	2430	2430	0
266	20250408	163600	44964335	2430	2430	2430	2430	0
267	20250408	163500	44964335	2430	2430	2430	2430	0
268	20250408	163400	44964335	2430	2430	2430	2430	0
269	20250408	163300	44964335	2430	2430	2430	2430	0
270	20250408	163200	44964335	2430	2430	2430	2430	0
271	20250408	163100	44964335	2430	2430	2430	2430	0
272	20250408	163000	44964335	2430	2430	2430	2430	729
273	20250408	162900	44964335	2430	2430	2430	2430	0
274	20250408	162800	44964335	2430	2430	2430	2430	0
275	20250408	162700	44964335	2430	2430	2430	2430	0
276	20250408	162600	44964335	2430	2430	2430	2430	0
277	20250408	162500	44964335	2430	2430	2430	2430	0
278	20250408	162400	44964335	2430	2430	2430	2430	0
279	20250408	162300	44964335	2430	2430	2430	2430	0
280	20250408	162200	44964335	2430	2430	2430	2430	0
281	20250408	162100	44964335	2430	2430	2430	2430	0
282	20250408	162000	44964335	2430	2430	2430	2430	0
283	20250408	161900	44964335	2430	2430	2430	2430	0
284	20250408	161800	44964335	2430	2430	2430	2430	0
285	20250408	161700	44964335	2430	2430	2430	2430	0
286	20250408	161600	44964335	2430	2430	2430	2430	0
287	20250408	161500	44964335	2430	2430	2430	2430	0
288	20250408	161400	44964335	2430	2430	2430	2430	0
289	20250408	161300	44964335	2430	2430	2430	2430	0
290	20250408	161200	44964335	2430	2430	2430	2430	0
291	20250408	161100	44964335	2430	2430	2430	2430	0
292	20250408	161000	44964335	2430	2430	2430	2430	0
293	20250408	160900	44964335	2430	2430	2430	2430	0
294	20250408	160800	44964335	2430	2430	2430	2430	0
295	20250408	160700	44964335	2430	2430	2430	2430	0
296	20250408	160600	44964335	2430	2430	2430	2430	0
297	20250408	160500	44964335	2430	2430	2430	2430	0
298	20250408	160400	44964335	2430	2430	2430	2430	0
299	20250408	160300	44964335	2430	2430	2430	2430	0
300	20250408	160200	44964335	2430	2430	2430	2430	0
301	20250408	160100	44964335	2430	2430	2430	2430	0
302	20250408	160000	44964335	2430	2430	2430	2430	729
303	20250408	155900	44964335	2430	2430	2430	2430	0
304	20250408	155800	44964335	2430	2430	2430	2430	0
305	20250408	155700	44964335	2430	2430	2430	2430	0
306	20250408	155600	44964335	2430	2430	2430	2430	0
307	20250408	155500	44964335	2430	2430	2430	2430	0
308	20250408	155400	44964335	2430	2430	2430	2430	0
309	20250408	155300	44964335	2430	2430	2430	2430	0
310	20250408	155200	44964335	2430	2430	2430	2430	0
311	20250408	155100	44964335	2430	2430	2430	2430	0
312	20250408	155000	44964335	2430	2430	2430	2430	0
313	20250408	154900	44964335	2430	2430	2430	2430	0
314	20250408	154800	44964335	2430	2430	2430	2430	0
315	20250408	154700	44964335	2430	2430	2430	2430	0
316	20250408	154600	44964335	2430	2430	2430	2430	0
317	20250408	154500	44964335	2430	2430	2430	2430	0
318	20250408	154400	44964335	2430	2430	2430	2430	0
319	20250408	154300	44964335	2430	2430	2430	2430	0
320	20250408	154200	44964335	2430	2430	2430	2430	0
321	20250408	154100	44964335	2430	2430	2430	2430	0
322	20250408	154000	44964335	2430	2430	2430	2430	0
323	20250408	153900	44964335	2430	2430	2430	2430	0
324	20250408	153800	44964335	2430	2430	2430	2430	0
325	20250408	153700	44964335	2430	2430	2430	2430	0
326	20250408	153600	44964335	2430	2430	2430	2430	0
327	20250408	153500	44964335	2430	2430	2430	2430	0
328	20250408	153400	44964335	2430	2430	2430	2430	0
329	20250408	153300	44964335	2430	2430	2430	2430	0
330	20250408	153200	44964335	2430	2430	2430	2430	0
331	20250408	153100	44964335	2430	2430	2430	2430	0
332	20250408	153000	44964335	2430	2430	2430	2430	1458
333	20250408	152900	43192865	2450	2450	2450	2450	0
334	20250408	152800	43192865	2450	2450	2450	2450	0
335	20250408	152700	43192865	2450	2450	2450	2450	0
336	20250408	152600	43192865	2450	2450	2450	2450	0
337	20250408	152500	43192865	2450	2450	2450	2450	0
338	20250408	152400	43192865	2450	2450	2450	2450	0
339	20250408	152300	43192865	2450	2450	2450	2450	0
340	20250408	152200	43192865	2450	2450	2450	2450	0
341	20250408	152100	43192865	2450	2450	2450	2450	0
342	20250408	152000	43192865	2450	2450	2450	2450	0
343	20250408	151900	43192865	2450	2450	2450	2450	0
344	20250408	151800	43192865	2450	2450	2450	2450	0
345	20250408	151700	43192865	2450	2440	2450	2440	2
346	20250408	151600	43187975	2435	2450	2450	2435	59
347	20250408	151500	43043690	2450	2450	2450	2450	0
348	20250408	151400	43043690	2450	2450	2450	2450	0
349	20250408	151300	43043690	2450	2450	2450	2450	0
350	20250408	151200	43043690	2450	2450	2450	2450	0
351	20250408	151100	43043690	2450	2450	2450	2450	0
352	20250408	151000	43043690	2450	2450	2450	2450	0
353	20250408	150900	43043690	2450	2450	2450	2450	0
354	20250408	150800	43043690	2450	2450	2450	2450	68
355	20250408	150700	42877090	2450	2450	2450	2450	0
356	20250408	150600	42877090	2450	2450	2450	2450	10
357	20250408	150500	42852590	2450	2455	2455	2450	75
358	20250408	150400	42668780	2450	2445	2450	2440	387
359	20250408	150300	41721660	2450	2450	2450	2450	1
360	20250408	150200	41719210	2450	2450	2450	2450	0
361	20250408	150100	41719210	2450	2450	2450	2450	0
362	20250408	150000	41719210	2450	2450	2450	2450	11
363	20250408	145900	41692260	2450	2450	2450	2450	0
364	20250408	145800	41692260	2450	2450	2450	2450	0
365	20250408	145700	41692260	2450	2450	2450	2450	1
366	20250408	145600	41689810	2450	2450	2450	2450	0
367	20250408	145500	41689810	2450	2450	2450	2450	0
368	20250408	145400	41689810	2450	2450	2450	2450	0
369	20250408	145300	41689810	2450	2450	2450	2450	0
370	20250408	145200	41689810	2450	2450	2450	2450	0
371	20250408	145100	41689810	2450	2450	2450	2450	0
372	20250408	145000	41689810	2450	2445	2450	2445	4
373	20250408	144900	41680015	2450	2455	2455	2450	3
374	20250408	144800	41672660	2440	2440	2440	2440	0
375	20250408	144700	41672660	2440	2445	2445	2440	500
376	20250408	144600	40450205	2440	2460	2460	2440	1116
377	20250408	144500	37722400	2460	2460	2460	2460	0
378	20250408	144400	37722400	2460	2460	2460	2460	0
379	20250408	144300	37722400	2460	2460	2460	2460	0
380	20250408	144200	37722400	2460	2460	2460	2460	0
381	20250408	144100	37722400	2460	2460	2460	2460	0
382	20250408	144000	37722400	2460	2460	2460	2460	0
383	20250408	143900	37722400	2460	2460	2460	2460	0
384	20250408	143800	37722400	2460	2460	2460	2460	0
385	20250408	143700	37722400	2460	2460	2460	2460	0
386	20250408	143600	37722400	2460	2460	2460	2460	0
387	20250408	143500	37722400	2460	2460	2460	2460	0
388	20250408	143400	37722400	2460	2460	2460	2460	0
389	20250408	143300	37722400	2460	2460	2460	2460	0
390	20250408	143200	37722400	2460	2460	2460	2460	0
391	20250408	143100	37722400	2460	2460	2460	2460	0
392	20250408	143000	37722400	2460	2460	2460	2460	0
393	20250408	142900	37722400	2460	2460	2460	2460	0
394	20250408	142800	37722400	2460	2460	2460	2460	0
395	20250408	142700	37722400	2460	2460	2460	2460	0
396	20250408	142600	37722400	2460	2460	2460	2460	0
397	20250408	142500	37722400	2460	2460	2460	2460	0
398	20250408	142400	37722400	2460	2460	2460	2460	0
399	20250408	142300	37722400	2460	2460	2460	2460	0
400	20250408	142200	37722400	2460	2460	2460	2460	0
401	20250408	142100	37722400	2460	2460	2460	2460	0
402	20250408	142000	37722400	2460	2460	2460	2460	0
403	20250408	141900	37722400	2460	2460	2460	2460	0
404	20250408	141800	37722400	2460	2460	2460	2460	0
405	20250408	141700	37722400	2460	2455	2460	2455	863
406	20250408	141600	35603730	2450	2450	2450	2450	0
407	20250408	141500	35603730	2450	2450	2450	2450	0
408	20250408	141400	35603730	2450	2450	2450	2450	0
409	20250408	141300	35603730	2450	2450	2450	2450	0
410	20250408	141200	35603730	2450	2450	2450	2450	0
411	20250408	141100	35603730	2450	2450	2450	2450	0
412	20250408	141000	35603730	2450	2450	2450	2450	0
413	20250408	140900	35603730	2450	2450	2450	2450	200
414	20250408	140800	35113730	2455	2455	2455	2455	0
415	20250408	140700	35113730	2455	2455	2455	2455	0
416	20250408	140600	35113730	2455	2455	2455	2455	0
417	20250408	140500	35113730	2455	2455	2455	2455	0
418	20250408	140400	35113730	2455	2455	2455	2455	14
419	20250408	140300	35079360	2445	2445	2445	2445	0
420	20250408	140200	35079360	2445	2450	2450	2445	1077
421	20250408	140100	32446040	2460	2460	2460	2460	0
422	20250408	140000	32446040	2460	2460	2460	2460	0
423	20250408	135900	32446040	2460	2460	2460	2460	0
424	20250408	135800	32446040	2460	2460	2460	2460	0
425	20250408	135700	32446040	2460	2455	2460	2455	432
426	20250408	135600	31384125	2455	2455	2455	2455	0
427	20250408	135500	31384125	2455	2455	2455	2455	0
428	20250408	135400	31384125	2455	2455	2455	2455	0
429	20250408	135300	31384125	2455	2455	2455	2455	0
430	20250408	135200	31384125	2455	2455	2455	2455	0
431	20250408	135100	31384125	2455	2455	2455	2455	0
432	20250408	135000	31384125	2455	2455	2455	2455	0
433	20250408	134900	31384125	2455	2455	2455	2455	0
434	20250408	134800	31384125	2455	2455	2455	2455	0
435	20250408	134700	31384125	2455	2445	2455	2445	58
436	20250408	134600	31241745	2455	2455	2455	2455	0
437	20250408	134500	31241745	2455	2450	2455	2450	523
438	20250408	134400	29960390	2455	2455	2455	2455	0
439	20250408	134300	29960390	2455	2455	2455	2455	0
440	20250408	134200	29960390	2455	2455	2455	2455	0
441	20250408	134100	29960390	2455	2455	2455	2455	0
442	20250408	134000	29960390	2455	2455	2455	2455	60
443	20250408	133900	29813090	2455	2455	2455	2455	0
444	20250408	133800	29813090	2455	2455	2455	2455	0
445	20250408	133700	29813090	2455	2455	2455	2455	8
446	20250408	133600	29793450	2455	2455	2455	2455	5
447	20250408	133500	29781175	2455	2455	2455	2455	668
448	20250408	133400	28141235	2460	2460	2465	2460	513
449	20250408	133300	26879040	2465	2465	2465	2465	0
450	20250408	133200	26879040	2465	2465	2465	2465	0
451	20250408	133100	26879040	2465	2465	2465	2465	0
452	20250408	133000	26879040	2465	2465	2465	2465	0
453	20250408	132900	26879040	2465	2460	2465	2460	2
454	20250408	132800	26874115	2465	2465	2465	2465	0
455	20250408	132700	26874115	2465	2465	2465	2465	0
456	20250408	132600	26874115	2465	2465	2465	2465	0
457	20250408	132500	26874115	2465	2465	2465	2465	0
458	20250408	132400	26874115	2465	2465	2465	2465	0
459	20250408	132300	26874115	2465	2465	2465	2465	0
460	20250408	132200	26874115	2465	2465	2465	2465	0
461	20250408	132100	26874115	2465	2465	2465	2465	0
462	20250408	132000	26874115	2465	2465	2465	2465	6
463	20250408	131900	26859325	2465	2465	2465	2465	234
464	20250408	131800	26282515	2470	2470	2470	2470	0
465	20250408	131700	26282515	2470	2470	2470	2470	119
466	20250408	131600	25988585	2475	2475	2475	2475	72
467	20250408	131500	25810385	2480	2480	2480	2480	0
468	20250408	131400	25810385	2480	2475	2480	2475	49
469	20250408	131300	25689105	2475	2475	2475	2475	0
470	20250408	131200	25689105	2475	2475	2475	2475	0
471	20250408	131100	25689105	2475	2475	2475	2475	0
472	20250408	131000	25689105	2475	2475	2475	2475	4
473	20250408	130900	25679205	2475	2475	2475	2475	0
474	20250408	130800	25679205	2475	2475	2475	2475	0
475	20250408	130700	25679205	2475	2475	2475	2475	10
476	20250408	130600	25654455	2475	2475	2475	2475	0
477	20250408	130500	25654455	2475	2475	2475	2475	0
478	20250408	130400	25654455	2475	2475	2475	2475	0
479	20250408	130300	25654455	2475	2475	2475	2475	0
480	20250408	130200	25654455	2475	2475	2475	2475	0
481	20250408	130100	25654455	2475	2475	2475	2475	0
482	20250408	130000	25654455	2475	2475	2475	2475	0
483	20250408	125900	25654455	2475	2475	2475	2475	0
484	20250408	125800	25654455	2475	2475	2475	2475	0
485	20250408	125700	25654455	2475	2475	2475	2475	0
486	20250408	125600	25654455	2475	2475	2475	2475	0
487	20250408	125500	25654455	2475	2475	2475	2475	0
488	20250408	125400	25654455	2475	2475	2475	2475	0
489	20250408	125300	25654455	2475	2475	2475	2475	0
490	20250408	125200	25654455	2475	2475	2475	2475	0
491	20250408	125100	25654455	2475	2475	2475	2475	0
492	20250408	125000	25654455	2475	2475	2475	2475	0
493	20250408	124900	25654455	2475	2475	2475	2475	0
494	20250408	124800	25654455	2475	2475	2475	2475	0
495	20250408	124700	25654455	2475	2475	2475	2475	0
496	20250408	124600	25654455	2475	2475	2475	2475	0
497	20250408	124500	25654455	2475	2475	2475	2475	0
498	20250408	124400	25654455	2475	2475	2475	2475	0
499	20250408	124300	25654455	2475	2475	2475	2475	0
500	20250408	124200	25654455	2475	2475	2475	2475	0
501	20250408	124100	25654455	2475	2475	2475	2475	0
502	20250408	124000	25654455	2475	2475	2475	2475	0
503	20250408	123900	25654455	2475	2475	2475	2475	0
504	20250408	123800	25654455	2475	2475	2475	2475	0
505	20250408	123700	25654455	2475	2475	2475	2475	0
506	20250408	123600	25654455	2475	2475	2475	2475	0
507	20250408	123500	25654455	2475	2475	2475	2475	0
508	20250408	123400	25654455	2475	2470	2475	2470	6
509	20250408	123300	25639615	2475	2475	2475	2475	0
510	20250408	123200	25639615	2475	2475	2475	2475	0
511	20250408	123100	25639615	2475	2475	2475	2475	0
512	20250408	123000	25639615	2475	2475	2475	2475	0
513	20250408	122900	25639615	2475	2475	2475	2475	0
514	20250408	122800	25639615	2475	2475	2475	2475	0
515	20250408	122700	25639615	2475	2475	2475	2475	0
516	20250408	122600	25639615	2475	2475	2475	2475	0
517	20250408	122500	25639615	2475	2475	2475	2475	0
518	20250408	122400	25639615	2475	2475	2475	2475	0
519	20250408	122300	25639615	2475	2475	2475	2475	0
520	20250408	122200	25639615	2475	2475	2475	2475	0
521	20250408	122100	25639615	2475	2475	2475	2475	0
522	20250408	122000	25639615	2475	2475	2475	2475	0
523	20250408	121900	25639615	2475	2485	2485	2475	976
524	20250408	121800	23223975	2480	2480	2480	2480	0
525	20250408	121700	23223975	2480	2480	2480	2480	0
526	20250408	121600	23223975	2480	2480	2480	2480	0
527	20250408	121500	23223975	2480	2480	2480	2480	0
528	20250408	121400	23223975	2480	2480	2480	2480	0
529	20250408	121300	23223975	2480	2480	2480	2480	0
530	20250408	121200	23223975	2480	2480	2480	2480	0
531	20250408	121100	23223975	2480	2480	2480	2480	0
532	20250408	121000	23223975	2480	2480	2480	2480	0
533	20250408	120900	23223975	2480	2480	2480	2480	0
534	20250408	120800	23223975	2480	2480	2480	2480	0
535	20250408	120700	23223975	2480	2480	2480	2480	0
536	20250408	120600	23223975	2480	2480	2480	2480	0
537	20250408	120500	23223975	2480	2480	2480	2480	0
538	20250408	120400	23223975	2480	2480	2480	2480	0
539	20250408	120300	23223975	2480	2480	2480	2480	0
540	20250408	120200	23223975	2480	2480	2480	2480	0
541	20250408	120100	23223975	2480	2480	2480	2480	0
542	20250408	120000	23223975	2480	2480	2480	2480	0
543	20250408	115900	23223975	2480	2480	2480	2480	0
544	20250408	115800	23223975	2480	2480	2480	2480	0
545	20250408	115700	23223975	2480	2480	2480	2480	0
546	20250408	115600	23223975	2480	2480	2480	2480	0
547	20250408	115500	23223975	2480	2480	2480	2480	1
548	20250408	115400	23221495	2490	2490	2490	2490	0
549	20250408	115300	23221495	2490	2490	2490	2490	0
550	20250408	115200	23221495	2490	2490	2490	2490	0
551	20250408	115100	23221495	2490	2490	2490	2490	4
552	20250408	115000	23211535	2490	2490	2490	2490	0
553	20250408	114900	23211535	2490	2490	2490	2490	0
554	20250408	114800	23211535	2490	2490	2490	2490	0
555	20250408	114700	23211535	2490	2490	2490	2490	0
556	20250408	114600	23211535	2490	2490	2490	2490	0
557	20250408	114500	23211535	2490	2490	2490	2490	0
558	20250408	114400	23211535	2490	2490	2490	2490	0
559	20250408	114300	23211535	2490	2490	2490	2490	0
560	20250408	114200	23211535	2490	2490	2490	2490	0
561	20250408	114100	23211535	2490	2490	2490	2490	0
562	20250408	114000	23211535	2490	2490	2490	2490	0
563	20250408	113900	23211535	2490	2490	2490	2490	0
564	20250408	113800	23211535	2490	2490	2490	2490	3
565	20250408	113700	23204065	2490	2490	2490	2490	0
566	20250408	113600	23204065	2490	2490	2490	2490	0
567	20250408	113500	23204065	2490	2490	2490	2490	1004
568	20250408	113400	20704105	2500	2500	2500	2500	0
569	20250408	113300	20704105	2500	2500	2500	2500	0
570	20250408	113200	20704105	2500	2500	2500	2500	0
571	20250408	113100	20704105	2500	2500	2500	2500	0
572	20250408	113000	20704105	2500	2500	2500	2500	0
573	20250408	112900	20704105	2500	2500	2500	2500	0
574	20250408	112800	20704105	2500	2500	2500	2500	0
575	20250408	112700	20704105	2500	2500	2500	2500	0
576	20250408	112600	20704105	2500	2500	2500	2500	0
577	20250408	112500	20704105	2500	2500	2500	2500	0
578	20250408	112400	20704105	2500	2500	2500	2500	0
579	20250408	112300	20704105	2500	2500	2500	2500	0
580	20250408	112200	20704105	2500	2500	2500	2500	0
581	20250408	112100	20704105	2500	2500	2500	2500	0
582	20250408	112000	20704105	2500	2500	2500	2500	0
583	20250408	111900	20704105	2500	2500	2500	2500	0
584	20250408	111800	20704105	2500	2500	2500	2500	0
585	20250408	111700	20704105	2500	2500	2500	2500	0
586	20250408	111600	20704105	2500	2500	2500	2500	1
587	20250408	111500	20701605	2500	2500	2500	2500	0
588	20250408	111400	20701605	2500	2490	2500	2490	94
589	20250408	111300	20467210	2480	2480	2480	2480	0
590	20250408	111200	20467210	2480	2480	2480	2480	0
591	20250408	111100	20467210	2480	2480	2480	2480	0
592	20250408	111000	20467210	2480	2480	2480	2480	0
593	20250408	110900	20467210	2480	2480	2480	2480	24
594	20250408	110800	20407690	2480	2480	2480	2480	3011
595	20250408	110700	12940410	2480	2480	2480	2480	0
596	20250408	110600	12940410	2480	2480	2480	2480	0
597	20250408	110500	12940410	2480	2480	2480	2480	0
598	20250408	110400	12940410	2480	2480	2480	2480	0
599	20250408	110300	12940410	2480	2480	2480	2480	124
600	20250408	110200	12632890	2480	2480	2480	2480	45
601	20250408	110100	12521290	2480	2475	2480	2475	2043
602	20250408	110000	7455710	2475	2475	2475	2475	0
603	20250408	105900	7455710	2475	2475	2475	2475	1
604	20250408	105800	7453235	2475	2475	2475	2475	50
605	20250408	105700	7329485	2475	2475	2475	2475	0
606	20250408	105600	7329485	2475	2475	2475	2475	0
607	20250408	105500	7329485	2475	2475	2475	2475	0
608	20250408	105400	7329485	2475	2475	2475	2475	42
609	20250408	105300	7225535	2470	2470	2470	2470	0
610	20250408	105200	7225535	2470	2470	2470	2470	0
611	20250408	105100	7225535	2470	2470	2470	2470	0
612	20250408	105000	7225535	2470	2470	2470	2470	0
613	20250408	104900	7225535	2470	2470	2470	2470	0
614	20250408	104800	7225535	2470	2470	2470	2470	0
615	20250408	104700	7225535	2470	2470	2470	2470	0
616	20250408	104600	7225535	2470	2470	2470	2470	0
617	20250408	104500	7225535	2470	2470	2470	2470	424
618	20250408	104400	6178255	2470	2470	2470	2470	0
619	20250408	104300	6178255	2470	2470	2470	2465	3
620	20250408	104200	6170850	2470	2470	2470	2470	0
621	20250408	104100	6170850	2470	2470	2470	2470	0
622	20250408	104000	6170850	2470	2470	2470	2470	10
623	20250408	103900	6146150	2470	2470	2470	2470	0
624	20250408	103800	6146150	2470	2470	2470	2470	0
625	20250408	103700	6146150	2470	2470	2470	2470	0
626	20250408	103600	6146150	2470	2470	2470	2470	0
627	20250408	103500	6146150	2470	2470	2470	2470	0
628	20250408	103400	6146150	2470	2470	2470	2470	659
629	20250408	103300	4518420	2470	2470	2470	2470	0
630	20250408	103200	4518420	2470	2470	2470	2470	0
631	20250408	103100	4518420	2470	2470	2470	2470	1
632	20250408	103000	4515950	2470	2470	2470	2470	113
633	20250408	102900	4236840	2470	2470	2470	2470	68
634	20250408	102800	4068880	2475	2475	2475	2475	0
635	20250408	102700	4068880	2475	2475	2475	2475	0
636	20250408	102600	4068880	2475	2475	2475	2475	69
637	20250408	102500	3898105	2480	2480	2480	2480	0
638	20250408	102400	3898105	2480	2480	2480	2480	0
639	20250408	102300	3898105	2480	2465	2480	2460	640
640	20250408	102200	2317315	2465	2465	2465	2465	0
641	20250408	102100	2317315	2465	2465	2465	2465	20
642	20250408	102000	2268015	2465	2465	2465	2465	78
643	20250408	101900	2075745	2465	2465	2465	2465	0
644	20250408	101800	2075745	2465	2465	2465	2465	0
645	20250408	101700	2075745	2465	2465	2465	2465	0
646	20250408	101600	2075745	2465	2465	2465	2465	0
647	20250408	101500	2075745	2465	2465	2465	2465	0
648	20250408	101400	2075745	2465	2465	2465	2465	0
649	20250408	101300	2075745	2465	2465	2465	2465	0
650	20250408	101200	2075745	2465	2465	2465	2465	0
651	20250408	101100	2075745	2465	2465	2465	2465	0
652	20250408	101000	2075745	2465	2465	2465	2465	68
653	20250408	100900	1908125	2470	2470	2470	2470	0
654	20250408	100800	1908125	2470	2470	2470	2470	0
655	20250408	100700	1908125	2470	2470	2470	2470	0
656	20250408	100600	1908125	2470	2470	2470	2470	1
657	20250408	100500	1905655	2465	2465	2465	2465	0
658	20250408	100400	1905655	2465	2465	2465	2465	0
659	20250408	100300	1905655	2465	2465	2465	2465	0
660	20250408	100200	1905655	2465	2465	2465	2465	0
661	20250408	100100	1905655	2465	2465	2465	2465	0
662	20250408	100000	1905655	2465	2465	2465	2465	0
663	20250408	095900	1905655	2465	2465	2465	2465	68
664	20250408	095800	1738035	2475	2475	2475	2475	0
665	20250408	095700	1738035	2475	2475	2475	2475	0
666	20250408	095600	1738035	2475	2475	2475	2475	0
667	20250408	095500	1738035	2475	2475	2475	2475	0
668	20250408	095400	1738035	2475	2475	2475	2475	0
669	20250408	095300	1738035	2475	2475	2475	2475	0
670	20250408	095200	1738035	2475	2475	2475	2475	0
671	20250408	095100	1738035	2475	2475	2475	2475	1
672	20250408	095000	1735560	2470	2470	2470	2470	144
673	20250408	094900	1379880	2470	2470	2470	2470	68
674	20250408	094800	1211920	2475	2475	2475	2475	0
675	20250408	094700	1211920	2475	2475	2475	2475	0
676	20250408	094600	1211920	2475	2475	2475	2475	0
677	20250408	094500	1211920	2475	2475	2475	2475	0
678	20250408	094400	1211920	2475	2475	2475	2475	5
679	20250408	094300	1199545	2475	2475	2475	2475	4
680	20250408	094200	1189645	2475	2475	2475	2475	0
681	20250408	094100	1189645	2475	2475	2475	2475	13
682	20250408	094000	1157470	2470	2470	2470	2470	69
683	20250408	093900	987040	2480	2480	2480	2480	0
684	20250408	093800	987040	2480	2480	2480	2480	2
685	20250408	093700	982080	2480	2480	2480	2480	0
686	20250408	093600	982080	2480	2480	2480	2480	2
687	20250408	093500	977120	2485	2485	2485	2485	0
688	20250408	093400	977120	2485	2485	2485	2485	1
689	20250408	093300	974635	2485	2485	2485	2485	0
690	20250408	093200	974635	2485	2485	2485	2485	0
691	20250408	093100	974635	2485	2485	2485	2485	0
692	20250408	093000	974635	2485	2475	2485	2470	71
693	20250408	092900	799040	2485	2485	2485	2485	1
694	20250408	092800	796555	2485	2485	2485	2485	0
695	20250408	092700	796555	2485	2485	2485	2485	0
696	20250408	092600	796555	2485	2480	2485	2480	5
697	20250408	092500	784150	2480	2480	2480	2480	0
698	20250408	092400	784150	2480	2485	2485	2480	112
699	20250408	092300	506360	2485	2490	2490	2485	24
700	20250408	092200	446645	2490	2490	2490	2490	2
701	20250408	092100	441665	2495	2495	2495	2495	1
702	20250408	092000	439170	2500	2500	2500	2500	1
703	20250408	091900	436670	2495	2495	2495	2495	0
704	20250408	091800	436670	2495	2495	2495	2495	0
705	20250408	091700	436670	2495	2505	2505	2495	50
706	20250408	091600	311585	2510	2510	2510	2510	5
707	20250408	091500	299035	2510	2510	2510	2510	0
708	20250408	091400	299035	2510	2510	2510	2510	0
709	20250408	091300	299035	2510	2510	2510	2510	3
710	20250408	091200	291505	2515	2515	2515	2515	1
711	20250408	091100	288990	2530	2530	2530	2530	0
712	20250408	091000	288990	2530	2530	2530	2530	0
713	20250408	090900	288990	2530	2530	2530	2530	0
714	20250408	090800	288990	2530	2530	2530	2530	0
715	20250408	090700	288990	2530	2530	2530	2530	0
716	20250408	090600	288990	2530	2535	2535	2530	2
717	20250408	090500	283925	2540	2540	2540	2540	0
718	20250408	090400	283925	2540	2540	2540	2540	0
719	20250408	090300	283925	2540	2540	2540	2540	0
720	20250408	090200	283925	2540	2540	2540	2540	0
721	20250408	090100	283925	2540	2535	2540	2535	2
722	20250408	090000	278850	2535	2535	2535	2535	110