KissMeData/378850/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210600	200795570	2960	2960	2960	2960	287
3	20250408	210500	200795570	2960	2960	2960	2960	0
4	20250408	210400	200795570	2960	2960	2960	2960	0
5	20250408	210300	200795570	2960	2960	2960	2960	0
6	20250408	210200	200795570	2960	2960	2960	2960	0
7	20250408	210100	200795570	2960	2960	2960	2960	0
8	20250408	210000	200795570	2960	2960	2960	2960	0
9	20250408	205900	200795570	2960	2960	2960	2960	0
10	20250408	205800	200795570	2960	2960	2960	2960	0
11	20250408	205700	200795570	2960	2960	2960	2960	0
12	20250408	205600	200795570	2960	2960	2960	2960	0
13	20250408	205500	200795570	2960	2960	2960	2960	0
14	20250408	205400	200795570	2960	2960	2960	2960	0
15	20250408	205300	200795570	2960	2960	2960	2960	0
16	20250408	205200	200795570	2960	2960	2960	2960	0
17	20250408	205100	200795570	2960	2960	2960	2960	0
18	20250408	205000	200795570	2960	2960	2960	2960	0
19	20250408	204900	200795570	2960	2960	2960	2960	0
20	20250408	204800	200795570	2960	2960	2960	2960	0
21	20250408	204700	200795570	2960	2960	2960	2960	0
22	20250408	204600	200795570	2960	2960	2960	2960	0
23	20250408	204500	200795570	2960	2960	2960	2960	0
24	20250408	204400	200795570	2960	2960	2960	2960	0
25	20250408	204300	200795570	2960	2960	2960	2960	0
26	20250408	204200	200795570	2960	2960	2960	2960	0
27	20250408	204100	200795570	2960	2960	2960	2960	0
28	20250408	204000	200795570	2960	2960	2960	2960	0
29	20250408	203900	200795570	2960	2960	2960	2960	0
30	20250408	203800	200795570	2960	2960	2960	2960	0
31	20250408	203700	200795570	2960	2960	2960	2960	0
32	20250408	203600	200795570	2960	2960	2960	2960	287
33	20250408	203500	200795570	2960	2960	2960	2960	0
34	20250408	203400	200795570	2960	2960	2960	2960	0
35	20250408	203300	200795570	2960	2960	2960	2960	0
36	20250408	203200	200795570	2960	2960	2960	2960	0
37	20250408	203100	200795570	2960	2960	2960	2960	0
38	20250408	203000	200795570	2960	2960	2960	2960	0
39	20250408	202900	200795570	2960	2960	2960	2960	0
40	20250408	202800	200795570	2960	2960	2960	2960	0
41	20250408	202700	200795570	2960	2960	2960	2960	0
42	20250408	202600	200795570	2960	2960	2960	2960	0
43	20250408	202500	200795570	2960	2960	2960	2960	0
44	20250408	202400	200795570	2960	2960	2960	2960	0
45	20250408	202300	200795570	2960	2960	2960	2960	0
46	20250408	202200	200795570	2960	2960	2960	2960	0
47	20250408	202100	200795570	2960	2960	2960	2960	0
48	20250408	202000	200795570	2960	2960	2960	2960	0
49	20250408	201900	200795570	2960	2960	2960	2960	0
50	20250408	201800	200795570	2960	2960	2960	2960	0
51	20250408	201700	200795570	2960	2960	2960	2960	0
52	20250408	201600	200795570	2960	2960	2960	2960	0
53	20250408	201500	200795570	2960	2960	2960	2960	0
54	20250408	201400	200795570	2960	2960	2960	2960	0
55	20250408	201300	200795570	2960	2960	2960	2960	0
56	20250408	201200	200795570	2960	2960	2960	2960	0
57	20250408	201100	200795570	2960	2960	2960	2960	0
58	20250408	201000	200795570	2960	2960	2960	2960	0
59	20250408	200900	200795570	2960	2960	2960	2960	0
60	20250408	200800	200795570	2960	2960	2960	2960	0
61	20250408	200700	200795570	2960	2960	2960	2960	0
62	20250408	200600	200795570	2960	2960	2960	2960	287
63	20250408	200500	200795570	2960	2960	2960	2960	0
64	20250408	200400	200795570	2960	2960	2960	2960	0
65	20250408	200300	200795570	2960	2960	2960	2960	0
66	20250408	200200	200795570	2960	2960	2960	2960	0
67	20250408	200100	200795570	2960	2960	2960	2960	0
68	20250408	200000	200795570	2960	2960	2960	2960	0
69	20250408	195900	200795570	2960	2960	2960	2960	0
70	20250408	195800	200795570	2960	2960	2960	2960	0
71	20250408	195700	200795570	2960	2960	2960	2960	0
72	20250408	195600	200795570	2960	2960	2960	2960	0
73	20250408	195500	200795570	2960	2960	2960	2960	0
74	20250408	195400	200795570	2960	2960	2960	2960	0
75	20250408	195300	200795570	2960	2960	2960	2960	0
76	20250408	195200	200795570	2960	2960	2960	2960	0
77	20250408	195100	200795570	2960	2960	2960	2960	0
78	20250408	195000	200795570	2960	2960	2960	2960	0
79	20250408	194900	200795570	2960	2960	2960	2960	0
80	20250408	194800	200795570	2960	2960	2960	2960	0
81	20250408	194700	200795570	2960	2960	2960	2960	0
82	20250408	194600	200795570	2960	2960	2960	2960	0
83	20250408	194500	200795570	2960	2960	2960	2960	0
84	20250408	194400	200795570	2960	2960	2960	2960	0
85	20250408	194300	200795570	2960	2960	2960	2960	0
86	20250408	194200	200795570	2960	2960	2960	2960	0
87	20250408	194100	200795570	2960	2960	2960	2960	0
88	20250408	194000	200795570	2960	2960	2960	2960	0
89	20250408	193900	200795570	2960	2960	2960	2960	0
90	20250408	193800	200795570	2960	2960	2960	2960	0
91	20250408	193700	200795570	2960	2960	2960	2960	0
92	20250408	193600	200795570	2960	2960	2960	2960	287
93	20250408	193500	200795570	2960	2960	2960	2960	0
94	20250408	193400	200795570	2960	2960	2960	2960	0
95	20250408	193300	200795570	2960	2960	2960	2960	0
96	20250408	193200	200795570	2960	2960	2960	2960	0
97	20250408	193100	200795570	2960	2960	2960	2960	0
98	20250408	193000	200795570	2960	2960	2960	2960	0
99	20250408	192900	200795570	2960	2960	2960	2960	0
100	20250408	192800	200795570	2960	2960	2960	2960	0
101	20250408	192700	200795570	2960	2960	2960	2960	0
102	20250408	192600	200795570	2960	2960	2960	2960	0
103	20250408	192500	200795570	2960	2960	2960	2960	0
104	20250408	192400	200795570	2960	2960	2960	2960	0
105	20250408	192300	200795570	2960	2960	2960	2960	0
106	20250408	192200	200795570	2960	2960	2960	2960	0
107	20250408	192100	200795570	2960	2960	2960	2960	0
108	20250408	192000	200795570	2960	2960	2960	2960	0
109	20250408	191900	200795570	2960	2960	2960	2960	0
110	20250408	191800	200795570	2960	2960	2960	2960	0
111	20250408	191700	200795570	2960	2960	2960	2960	0
112	20250408	191600	200795570	2960	2960	2960	2960	0
113	20250408	191500	200795570	2960	2960	2960	2960	0
114	20250408	191400	200795570	2960	2960	2960	2960	0
115	20250408	191300	200795570	2960	2960	2960	2960	0
116	20250408	191200	200795570	2960	2960	2960	2960	0
117	20250408	191100	200795570	2960	2960	2960	2960	0
118	20250408	191000	200795570	2960	2960	2960	2960	0
119	20250408	190900	200795570	2960	2960	2960	2960	0
120	20250408	190800	200795570	2960	2960	2960	2960	0
121	20250408	190700	200795570	2960	2960	2960	2960	0
122	20250408	190600	200795570	2960	2960	2960	2960	287
123	20250408	190500	200795570	2960	2960	2960	2960	0
124	20250408	190400	200795570	2960	2960	2960	2960	0
125	20250408	190300	200795570	2960	2960	2960	2960	0
126	20250408	190200	200795570	2960	2960	2960	2960	0
127	20250408	190100	200795570	2960	2960	2960	2960	0
128	20250408	190000	200795570	2960	2960	2960	2960	0
129	20250408	185900	200795570	2960	2960	2960	2960	0
130	20250408	185800	200795570	2960	2960	2960	2960	0
131	20250408	185700	200795570	2960	2960	2960	2960	0
132	20250408	185600	200795570	2960	2960	2960	2960	0
133	20250408	185500	200795570	2960	2960	2960	2960	0
134	20250408	185400	200795570	2960	2960	2960	2960	0
135	20250408	185300	200795570	2960	2960	2960	2960	0
136	20250408	185200	200795570	2960	2960	2960	2960	0
137	20250408	185100	200795570	2960	2960	2960	2960	0
138	20250408	185000	200795570	2960	2960	2960	2960	0
139	20250408	184900	200795570	2960	2960	2960	2960	0
140	20250408	184800	200795570	2960	2960	2960	2960	0
141	20250408	184700	200795570	2960	2960	2960	2960	0
142	20250408	184600	200795570	2960	2960	2960	2960	0
143	20250408	184500	200795570	2960	2960	2960	2960	0
144	20250408	184400	200795570	2960	2960	2960	2960	0
145	20250408	184300	200795570	2960	2960	2960	2960	0
146	20250408	184200	200795570	2960	2960	2960	2960	0
147	20250408	184100	200795570	2960	2960	2960	2960	0
148	20250408	184000	200795570	2960	2960	2960	2960	0
149	20250408	183900	200795570	2960	2960	2960	2960	0
150	20250408	183800	200795570	2960	2960	2960	2960	0
151	20250408	183700	200795570	2960	2960	2960	2960	0
152	20250408	183600	200795570	2960	2960	2960	2960	287
153	20250408	183500	200795570	2960	2960	2960	2960	0
154	20250408	183400	200795570	2960	2960	2960	2960	0
155	20250408	183300	200795570	2960	2960	2960	2960	0
156	20250408	183200	200795570	2960	2960	2960	2960	0
157	20250408	183100	200795570	2960	2960	2960	2960	0
158	20250408	183000	200795570	2960	2960	2960	2960	0
159	20250408	182900	200795570	2960	2960	2960	2960	0
160	20250408	182800	200795570	2960	2960	2960	2960	0
161	20250408	182700	200795570	2960	2960	2960	2960	0
162	20250408	182600	200795570	2960	2960	2960	2960	0
163	20250408	182500	200795570	2960	2960	2960	2960	0
164	20250408	182400	200795570	2960	2960	2960	2960	0
165	20250408	182300	200795570	2960	2960	2960	2960	0
166	20250408	182200	200795570	2960	2960	2960	2960	0
167	20250408	182100	200795570	2960	2960	2960	2960	0
168	20250408	182000	200795570	2960	2960	2960	2960	0
169	20250408	181900	200795570	2960	2960	2960	2960	0
170	20250408	181800	200795570	2960	2960	2960	2960	0
171	20250408	181700	200795570	2960	2960	2960	2960	0
172	20250408	181600	200795570	2960	2960	2960	2960	0
173	20250408	181500	200795570	2960	2960	2960	2960	0
174	20250408	181400	200795570	2960	2960	2960	2960	0
175	20250408	181300	200795570	2960	2960	2960	2960	0
176	20250408	181200	200795570	2960	2960	2960	2960	0
177	20250408	181100	200795570	2960	2960	2960	2960	0
178	20250408	181000	200795570	2960	2960	2960	2960	0
179	20250408	180900	200795570	2960	2960	2960	2960	0
180	20250408	180800	200795570	2960	2960	2960	2960	0
181	20250408	180700	200795570	2960	2960	2960	2960	0
182	20250408	180600	200795570	2960	2960	2960	2960	287
183	20250408	180500	200795570	2960	2960	2960	2960	0
184	20250408	180400	200795570	2960	2960	2960	2960	0
185	20250408	180300	200795570	2960	2960	2960	2960	0
186	20250408	180200	200795570	2960	2960	2960	2960	0
187	20250408	180100	200795570	2960	2960	2960	2960	0
188	20250408	180000	200795570	2960	2960	2960	2960	0
189	20250408	175900	200795570	2960	2960	2960	2960	0
190	20250408	175800	200795570	2960	2960	2960	2960	0
191	20250408	175700	200795570	2960	2960	2960	2960	0
192	20250408	175600	200795570	2960	2960	2960	2960	0
193	20250408	175500	200795570	2960	2960	2960	2960	0
194	20250408	175400	200795570	2960	2960	2960	2960	0
195	20250408	175300	200795570	2960	2960	2960	2960	0
196	20250408	175200	200795570	2960	2960	2960	2960	0
197	20250408	175100	200795570	2960	2960	2960	2960	0
198	20250408	175000	200795570	2960	2960	2960	2960	0
199	20250408	174900	200795570	2960	2960	2960	2960	0
200	20250408	174800	200795570	2960	2960	2960	2960	0
201	20250408	174700	200795570	2960	2960	2960	2960	0
202	20250408	174600	200795570	2960	2960	2960	2960	0
203	20250408	174500	200795570	2960	2960	2960	2960	0
204	20250408	174400	200795570	2960	2960	2960	2960	0
205	20250408	174300	200795570	2960	2960	2960	2960	0
206	20250408	174200	200795570	2960	2960	2960	2960	0
207	20250408	174100	200795570	2960	2960	2960	2960	0
208	20250408	174000	200795570	2960	2960	2960	2960	0
209	20250408	173900	200795570	2960	2960	2960	2960	0
210	20250408	173800	200795570	2960	2960	2960	2960	0
211	20250408	173700	200795570	2960	2960	2960	2960	0
212	20250408	173600	200795570	2960	2960	2960	2960	287
213	20250408	173500	200795570	2960	2960	2960	2960	0
214	20250408	173400	200795570	2960	2960	2960	2960	0
215	20250408	173300	200795570	2960	2960	2960	2960	0
216	20250408	173200	200795570	2960	2960	2960	2960	0
217	20250408	173100	200795570	2960	2960	2960	2960	0
218	20250408	173000	200795570	2960	2960	2960	2960	0
219	20250408	172900	200795570	2960	2960	2960	2960	0
220	20250408	172800	200795570	2960	2960	2960	2960	0
221	20250408	172700	200795570	2960	2960	2960	2960	0
222	20250408	172600	200795570	2960	2960	2960	2960	0
223	20250408	172500	200795570	2960	2960	2960	2960	0
224	20250408	172400	200795570	2960	2960	2960	2960	0
225	20250408	172300	200795570	2960	2960	2960	2960	0
226	20250408	172200	200795570	2960	2960	2960	2960	0
227	20250408	172100	200795570	2960	2960	2960	2960	0
228	20250408	172000	200795570	2960	2960	2960	2960	0
229	20250408	171900	200795570	2960	2960	2960	2960	0
230	20250408	171800	200795570	2960	2960	2960	2960	0
231	20250408	171700	200795570	2960	2960	2960	2960	0
232	20250408	171600	200795570	2960	2960	2960	2960	0
233	20250408	171500	200795570	2960	2960	2960	2960	0
234	20250408	171400	200795570	2960	2960	2960	2960	0
235	20250408	171300	200795570	2960	2960	2960	2960	0
236	20250408	171200	200795570	2960	2960	2960	2960	0
237	20250408	171100	200795570	2960	2960	2960	2960	0
238	20250408	171000	200795570	2960	2960	2960	2960	0
239	20250408	170900	200795570	2960	2960	2960	2960	0
240	20250408	170800	200795570	2960	2960	2960	2960	0
241	20250408	170700	200795570	2960	2960	2960	2960	0
242	20250408	170600	200795570	2960	2960	2960	2960	287
243	20250408	170500	200795570	2960	2960	2960	2960	0
244	20250408	170400	200795570	2960	2960	2960	2960	0
245	20250408	170300	200795570	2960	2960	2960	2960	0
246	20250408	170200	200795570	2960	2960	2960	2960	0
247	20250408	170100	200795570	2960	2960	2960	2960	0
248	20250408	170000	200795570	2960	2960	2960	2960	0
249	20250408	165900	200795570	2960	2960	2960	2960	0
250	20250408	165800	200795570	2960	2960	2960	2960	0
251	20250408	165700	200795570	2960	2960	2960	2960	0
252	20250408	165600	200795570	2960	2960	2960	2960	0
253	20250408	165500	200795570	2960	2960	2960	2960	0
254	20250408	165400	200795570	2960	2960	2960	2960	0
255	20250408	165300	200795570	2960	2960	2960	2960	0
256	20250408	165200	200795570	2960	2960	2960	2960	0
257	20250408	165100	200795570	2960	2960	2960	2960	0
258	20250408	165000	200795570	2960	2960	2960	2960	0
259	20250408	164900	200795570	2960	2960	2960	2960	0
260	20250408	164800	200795570	2960	2960	2960	2960	0
261	20250408	164700	200795570	2960	2960	2960	2960	0
262	20250408	164600	200795570	2960	2960	2960	2960	0
263	20250408	164500	200795570	2960	2960	2960	2960	0
264	20250408	164400	200795570	2960	2960	2960	2960	0
265	20250408	164300	200795570	2960	2960	2960	2960	0
266	20250408	164200	200795570	2960	2960	2960	2960	0
267	20250408	164100	200795570	2960	2960	2960	2960	0
268	20250408	164000	200795570	2960	2960	2960	2960	0
269	20250408	163900	200795570	2960	2960	2960	2960	0
270	20250408	163800	200795570	2960	2960	2960	2960	0
271	20250408	163700	200795570	2960	2960	2960	2960	0
272	20250408	163600	200795570	2960	2960	2960	2960	287
273	20250408	163500	200795570	2960	2960	2960	2960	0
274	20250408	163400	200795570	2960	2960	2960	2960	0
275	20250408	163300	200795570	2960	2960	2960	2960	0
276	20250408	163200	200795570	2960	2960	2960	2960	0
277	20250408	163100	200795570	2960	2960	2960	2960	0
278	20250408	163000	200795570	2960	2960	2960	2960	0
279	20250408	162900	200795570	2960	2960	2960	2960	0
280	20250408	162800	200795570	2960	2960	2960	2960	0
281	20250408	162700	200795570	2960	2960	2960	2960	0
282	20250408	162600	200795570	2960	2960	2960	2960	0
283	20250408	162500	200795570	2960	2960	2960	2960	0
284	20250408	162400	200795570	2960	2960	2960	2960	0
285	20250408	162300	200795570	2960	2960	2960	2960	0
286	20250408	162200	200795570	2960	2960	2960	2960	0
287	20250408	162100	200795570	2960	2960	2960	2960	0
288	20250408	162000	200795570	2960	2960	2960	2960	0
289	20250408	161900	200795570	2960	2960	2960	2960	0
290	20250408	161800	200795570	2960	2960	2960	2960	0
291	20250408	161700	200795570	2960	2960	2960	2960	0
292	20250408	161600	200795570	2960	2960	2960	2960	0
293	20250408	161500	200795570	2960	2960	2960	2960	0
294	20250408	161400	200795570	2960	2960	2960	2960	0
295	20250408	161300	200795570	2960	2960	2960	2960	0
296	20250408	161200	200795570	2960	2960	2960	2960	0
297	20250408	161100	200795570	2960	2960	2960	2960	0
298	20250408	161000	200795570	2960	2960	2960	2960	0
299	20250408	160900	200795570	2960	2960	2960	2960	0
300	20250408	160800	200795570	2960	2960	2960	2960	0
301	20250408	160700	200795570	2960	2960	2960	2960	0
302	20250408	160600	200795570	2960	2960	2960	2960	287
303	20250408	160500	200795570	2960	2960	2960	2960	0
304	20250408	160400	200795570	2960	2960	2960	2960	0
305	20250408	160300	200795570	2960	2960	2960	2960	0
306	20250408	160200	200795570	2960	2960	2960	2960	0
307	20250408	160100	200795570	2960	2960	2960	2960	0
308	20250408	160000	200795570	2960	2960	2960	2960	0
309	20250408	155900	200795570	2960	2960	2960	2960	0
310	20250408	155800	200795570	2960	2960	2960	2960	0
311	20250408	155700	200795570	2960	2960	2960	2960	0
312	20250408	155600	200795570	2960	2960	2960	2960	0
313	20250408	155500	200795570	2960	2960	2960	2960	0
314	20250408	155400	200795570	2960	2960	2960	2960	0
315	20250408	155300	200795570	2960	2960	2960	2960	0
316	20250408	155200	200795570	2960	2960	2960	2960	0
317	20250408	155100	200795570	2960	2960	2960	2960	0
318	20250408	155000	200795570	2960	2960	2960	2960	0
319	20250408	154900	200795570	2960	2960	2960	2960	0
320	20250408	154800	200795570	2960	2960	2960	2960	0
321	20250408	154700	200795570	2960	2960	2960	2960	0
322	20250408	154600	200795570	2960	2960	2960	2960	0
323	20250408	154500	200795570	2960	2960	2960	2960	0
324	20250408	154400	200795570	2960	2960	2960	2960	0
325	20250408	154300	200795570	2960	2960	2960	2960	0
326	20250408	154200	200795570	2960	2960	2960	2960	0
327	20250408	154100	200795570	2960	2960	2960	2960	0
328	20250408	154000	200795570	2960	2960	2960	2960	0
329	20250408	153900	200795570	2960	2960	2960	2960	0
330	20250408	153800	200795570	2960	2960	2960	2960	0
331	20250408	153700	200795570	2960	2960	2960	2960	0
332	20250408	153600	200795570	2960	2960	2960	2960	287
333	20250408	153500	200795570	2960	2960	2960	2960	0
334	20250408	153400	200795570	2960	2960	2960	2960	0
335	20250408	153300	200795570	2960	2960	2960	2960	0
336	20250408	153200	200795570	2960	2960	2960	2960	0
337	20250408	153100	200795570	2960	2960	2960	2960	0
338	20250408	153000	200795570	2960	2960	2960	2960	287
339	20250408	152900	199946050	2955	2955	2955	2955	0
340	20250408	152800	199946050	2955	2955	2955	2955	0
341	20250408	152700	199946050	2955	2955	2955	2955	0
342	20250408	152600	199946050	2955	2955	2955	2955	0
343	20250408	152500	199946050	2955	2955	2955	2955	0
344	20250408	152400	199946050	2955	2955	2955	2955	0
345	20250408	152300	199946050	2955	2955	2955	2955	0
346	20250408	152200	199946050	2955	2955	2955	2955	0
347	20250408	152100	199946050	2955	2955	2955	2955	0
348	20250408	152000	199946050	2955	2955	2955	2955	0
349	20250408	151900	199946050	2955	2960	2960	2950	499
350	20250408	151800	198470840	2955	2955	2955	2955	0
351	20250408	151700	198470840	2955	2955	2955	2955	248
352	20250408	151600	197738000	2955	2960	2960	2955	71
353	20250408	151500	197528145	2960	2960	2960	2960	0
354	20250408	151400	197528145	2960	2960	2960	2960	0
355	20250408	151300	197528145	2960	2960	2960	2960	0
356	20250408	151200	197528145	2960	2960	2960	2960	1
357	20250408	151100	197525185	2950	2950	2950	2950	0
358	20250408	151000	197525185	2950	2950	2950	2950	0
359	20250408	150900	197525185	2950	2950	2950	2950	7
360	20250408	150800	197504535	2950	2950	2950	2950	0
361	20250408	150700	197504535	2950	2950	2950	2950	0
362	20250408	150600	197504535	2950	2950	2950	2950	0
363	20250408	150500	197504535	2950	2950	2950	2950	0
364	20250408	150400	197504535	2950	2955	2955	2950	1000
365	20250408	150300	194552505	2960	2960	2960	2960	520
366	20250408	150200	193013305	2965	2965	2965	2965	9
367	20250408	150100	192986620	2965	2965	2965	2965	0
368	20250408	150000	192986620	2965	2965	2965	2965	1
369	20250408	145900	192983655	2970	2970	2970	2970	0
370	20250408	145800	192983655	2970	2970	2970	2970	0
371	20250408	145700	192983655	2970	2970	2970	2970	55
372	20250408	145600	192820305	2965	2965	2965	2965	44
373	20250408	145500	192689845	2965	2965	2965	2965	0
374	20250408	145400	192689845	2965	2965	2965	2965	4
375	20250408	145300	192677985	2965	2965	2965	2965	6
376	20250408	145200	192660195	2960	2960	2965	2960	73
377	20250408	145100	192443990	2955	2955	2955	2955	36
378	20250408	145000	192337610	2950	2950	2950	2950	0
379	20250408	144900	192337610	2950	2950	2950	2950	94
380	20250408	144800	192060310	2955	2955	2955	2955	0
381	20250408	144700	192060310	2955	2955	2955	2955	0
382	20250408	144600	192060310	2955	2955	2955	2955	0
383	20250408	144500	192060310	2955	2955	2955	2955	5
384	20250408	144400	192045535	2955	2955	2955	2955	4
385	20250408	144300	192033715	2960	2960	2960	2960	0
386	20250408	144200	192033715	2960	2960	2960	2960	100
387	20250408	144100	191737715	2950	2950	2950	2950	0
388	20250408	144000	191737715	2950	2950	2950	2950	0
389	20250408	143900	191737715	2950	2950	2950	2950	0
390	20250408	143800	191737715	2950	2950	2950	2950	0
391	20250408	143700	191737715	2950	2950	2950	2950	0
392	20250408	143600	191737715	2950	2950	2950	2950	0
393	20250408	143500	191737715	2950	2950	2950	2950	0
394	20250408	143400	191737715	2950	2950	2950	2950	0
395	20250408	143300	191737715	2950	2950	2950	2950	0
396	20250408	143200	191737715	2950	2950	2950	2950	0
397	20250408	143100	191737715	2950	2950	2950	2950	0
398	20250408	143000	191737715	2950	2950	2950	2950	300
399	20250408	142900	190852715	2950	2950	2950	2950	0
400	20250408	142800	190852715	2950	2950	2950	2950	0
401	20250408	142700	190852715	2950	2950	2950	2950	0
402	20250408	142600	190852715	2950	2950	2950	2950	0
403	20250408	142500	190852715	2950	2950	2950	2950	5
404	20250408	142400	190837965	2965	2965	2965	2965	0
405	20250408	142300	190837965	2965	2965	2965	2965	0
406	20250408	142200	190837965	2965	2965	2965	2965	0
407	20250408	142100	190837965	2965	2965	2965	2965	0
408	20250408	142000	190837965	2965	2965	2965	2965	0
409	20250408	141900	190837965	2965	2965	2965	2965	0
410	20250408	141800	190837965	2965	2965	2965	2965	0
411	20250408	141700	190837965	2965	2965	2965	2965	0
412	20250408	141600	190837965	2965	2965	2965	2965	0
413	20250408	141500	190837965	2965	2965	2965	2965	0
414	20250408	141400	190837965	2965	2965	2965	2965	0
415	20250408	141300	190837965	2965	2965	2965	2965	0
416	20250408	141200	190837965	2965	2965	2965	2965	0
417	20250408	141100	190837965	2965	2965	2965	2965	500
418	20250408	141000	189355465	2955	2955	2955	2955	0
419	20250408	140900	189355465	2955	2955	2955	2955	4
420	20250408	140800	189343645	2960	2960	2960	2960	500
421	20250408	140700	187863645	2955	2950	2955	2950	213
422	20250408	140600	187234295	2955	2955	2955	2955	400
423	20250408	140500	186052295	2955	2955	2955	2955	15
424	20250408	140400	186007970	2950	2950	2950	2950	0
425	20250408	140300	186007970	2950	2950	2950	2950	0
426	20250408	140200	186007970	2950	2950	2950	2950	0
427	20250408	140100	186007970	2950	2950	2950	2950	279
428	20250408	140000	185184920	2940	2940	2940	2940	0
429	20250408	135900	185184920	2940	2940	2940	2940	0
430	20250408	135800	185184920	2940	2945	2945	2940	856
431	20250408	135700	182665830	2940	2940	2940	2940	371
432	20250408	135600	181575090	2940	2940	2940	2940	3
433	20250408	135500	181566270	2940	2940	2940	2940	0
434	20250408	135400	181566270	2940	2940	2940	2940	1
435	20250408	135300	181563330	2935	2935	2935	2935	0
436	20250408	135200	181563330	2935	2935	2935	2935	0
437	20250408	135100	181563330	2935	2935	2935	2935	0
438	20250408	135000	181563330	2935	2935	2935	2935	0
439	20250408	134900	181563330	2935	2935	2935	2935	0
440	20250408	134800	181563330	2935	2935	2935	2935	0
441	20250408	134700	181563330	2935	2935	2935	2935	0
442	20250408	134600	181563330	2935	2935	2935	2935	643
443	20250408	134500	179676125	2940	2940	2940	2940	3
444	20250408	134400	179667305	2940	2940	2940	2940	3
445	20250408	134300	179658485	2935	2940	2940	2935	14
446	20250408	134200	179617380	2940	2940	2940	2940	0
447	20250408	134100	179617380	2940	2940	2940	2940	0
448	20250408	134000	179617380	2940	2940	2940	2940	652
449	20250408	133900	177700500	2945	2945	2945	2945	0
450	20250408	133800	177700500	2945	2945	2945	2945	42
451	20250408	133700	177576810	2945	2945	2945	2945	20
452	20250408	133600	177517910	2945	2945	2945	2945	50
453	20250408	133500	177370660	2945	2940	2945	2940	65
454	20250408	133400	177179485	2945	2945	2945	2945	0
455	20250408	133300	177179485	2945	2950	2950	2945	780
456	20250408	133200	174882335	2950	2950	2950	2950	2
457	20250408	133100	174876435	2955	2955	2955	2955	2
458	20250408	133000	174870525	2950	2950	2950	2950	0
459	20250408	132900	174870525	2950	2950	2950	2950	14
460	20250408	132800	174829225	2950	2950	2950	2950	0
461	20250408	132700	174829225	2950	2950	2950	2950	322
462	20250408	132600	173879325	2950	2950	2950	2950	0
463	20250408	132500	173879325	2950	2950	2950	2950	0
464	20250408	132400	173879325	2950	2950	2950	2950	0
465	20250408	132300	173879325	2950	2950	2950	2950	0
466	20250408	132200	173879325	2950	2950	2950	2950	0
467	20250408	132100	173879325	2950	2960	2960	2950	759
468	20250408	132000	171637380	2960	2960	2960	2960	0
469	20250408	131900	171637380	2960	2960	2960	2960	0
470	20250408	131800	171637380	2960	2960	2960	2960	0
471	20250408	131700	171637380	2960	2960	2960	2960	580
472	20250408	131600	169920580	2970	2970	2970	2970	0
473	20250408	131500	169920580	2970	2970	2970	2970	5
474	20250408	131400	169905730	2970	2970	2970	2970	17
475	20250408	131300	169855240	2960	2960	2960	2960	0
476	20250408	131200	169855240	2960	2960	2960	2960	0
477	20250408	131100	169855240	2960	2960	2960	2960	0
478	20250408	131000	169855240	2960	2960	2960	2960	0
479	20250408	130900	169855240	2960	2960	2960	2960	0
480	20250408	130800	169855240	2960	2960	2960	2960	0
481	20250408	130700	169855240	2960	2960	2960	2960	0
482	20250408	130600	169855240	2960	2960	2960	2960	0
483	20250408	130500	169855240	2960	2960	2960	2960	0
484	20250408	130400	169855240	2960	2960	2960	2960	627
485	20250408	130300	167999320	2960	2970	2970	2960	434
486	20250408	130200	166714650	2970	2965	2970	2965	417
487	20250408	130100	165476185	2970	2970	2970	2970	50
488	20250408	130000	165327685	2960	2960	2960	2960	0
489	20250408	125900	165327685	2960	2960	2960	2960	0
490	20250408	125800	165327685	2960	2960	2960	2960	0
491	20250408	125700	165327685	2960	2960	2960	2960	0
492	20250408	125600	165327685	2960	2960	2960	2960	0
493	20250408	125500	165327685	2960	2960	2960	2960	0
494	20250408	125400	165327685	2960	2960	2960	2960	0
495	20250408	125300	165327685	2960	2960	2960	2960	0
496	20250408	125200	165327685	2960	2960	2960	2960	100
497	20250408	125100	165031685	2960	2960	2960	2960	0
498	20250408	125000	165031685	2960	2960	2960	2960	0
499	20250408	124900	165031685	2960	2960	2960	2960	0
500	20250408	124800	165031685	2960	2960	2960	2960	0
501	20250408	124700	165031685	2960	2960	2960	2960	0
502	20250408	124600	165031685	2960	2965	2965	2960	345
503	20250408	124500	164009505	2970	2970	2970	2970	5
504	20250408	124400	163994655	2975	2975	2975	2975	0
505	20250408	124300	163994655	2975	2970	2975	2970	29
506	20250408	124200	163908480	2965	2965	2965	2965	0
507	20250408	124100	163908480	2965	2965	2965	2965	0
508	20250408	124000	163908480	2965	2965	2965	2965	144
509	20250408	123900	163481520	2965	2965	2965	2960	681
510	20250408	123800	161462435	2965	2965	2965	2965	0
511	20250408	123700	161462435	2965	2965	2965	2965	0
512	20250408	123600	161462435	2965	2965	2965	2965	0
513	20250408	123500	161462435	2965	2965	2965	2965	0
514	20250408	123400	161462435	2965	2965	2965	2965	0
515	20250408	123300	161462435	2965	2965	2965	2965	0
516	20250408	123200	161462435	2965	2965	2965	2965	0
517	20250408	123100	161462435	2965	2965	2965	2965	0
518	20250408	123000	161462435	2965	2965	2965	2965	0
519	20250408	122900	161462435	2965	2965	2965	2965	0
520	20250408	122800	161462435	2965	2965	2965	2965	0
521	20250408	122700	161462435	2965	2970	2970	2965	416
522	20250408	122600	160228965	2980	2980	2980	2980	0
523	20250408	122500	160228965	2980	2980	2980	2980	0
524	20250408	122400	160228965	2980	2980	2980	2980	0
525	20250408	122300	160228965	2980	2980	2980	2980	0
526	20250408	122200	160228965	2980	2980	2980	2980	3
527	20250408	122100	160220025	2980	2980	2980	2980	200
528	20250408	122000	159624025	2980	2980	2980	2980	1
529	20250408	121900	159621045	2965	2965	2965	2965	0
530	20250408	121800	159621045	2965	2965	2965	2965	0
531	20250408	121700	159621045	2965	2965	2965	2965	0
532	20250408	121600	159621045	2965	2965	2965	2965	0
533	20250408	121500	159621045	2965	2965	2965	2965	0
534	20250408	121400	159621045	2965	2965	2965	2965	0
535	20250408	121300	159621045	2965	2965	2965	2965	0
536	20250408	121200	159621045	2965	2965	2965	2965	0
537	20250408	121100	159621045	2965	2965	2965	2965	0
538	20250408	121000	159621045	2965	2965	2965	2965	30
539	20250408	120900	159532095	2960	2965	2965	2960	407
540	20250408	120800	158326090	2965	2975	2975	2965	599
541	20250408	120700	156546825	2980	2980	2980	2980	0
542	20250408	120600	156546825	2980	2980	2980	2980	0
543	20250408	120500	156546825	2980	2980	2980	2980	0
544	20250408	120400	156546825	2980	2980	2980	2980	167
545	20250408	120300	156049165	2975	2975	2975	2975	0
546	20250408	120200	156049165	2975	2975	2975	2975	0
547	20250408	120100	156049165	2975	2975	2975	2975	0
548	20250408	120000	156049165	2975	2980	2980	2975	174
549	20250408	115900	155531160	2985	2985	2985	2985	0
550	20250408	115800	155531160	2985	2985	2985	2985	0
551	20250408	115700	155531160	2985	3010	3010	2985	170
552	20250408	115600	155023635	2990	2990	2990	2990	0
553	20250408	115500	155023635	2990	2990	2990	2990	643
554	20250408	115400	153101065	3010	3010	3010	3010	0
555	20250408	115300	153101065	3010	3005	3010	3005	95
556	20250408	115200	152815415	3005	3005	3005	3005	0
557	20250408	115100	152815415	3005	3005	3005	3005	0
558	20250408	115000	152815415	3005	3005	3005	3005	0
559	20250408	114900	152815415	3005	3005	3005	3005	0
560	20250408	114800	152815415	3005	3005	3005	3005	0
561	20250408	114700	152815415	3005	3005	3005	3005	0
562	20250408	114600	152815415	3005	3000	3005	2995	394
563	20250408	114500	151634520	2985	2985	2985	2985	0
564	20250408	114400	151634520	2985	2985	2985	2985	0
565	20250408	114300	151634520	2985	2985	2985	2985	1
566	20250408	114200	151631535	2985	2985	2985	2985	0
567	20250408	114100	151631535	2985	2985	2985	2985	0
568	20250408	114000	151631535	2985	2985	2985	2985	0
569	20250408	113900	151631535	2985	2985	2985	2985	0
570	20250408	113800	151631535	2985	2985	2985	2985	0
571	20250408	113700	151631535	2985	2985	2985	2985	0
572	20250408	113600	151631535	2985	2985	2985	2985	0
573	20250408	113500	151631535	2985	2985	2985	2985	0
574	20250408	113400	151631535	2985	2985	2985	2985	0
575	20250408	113300	151631535	2985	2985	2985	2985	0
576	20250408	113200	151631535	2985	2985	2985	2985	0
577	20250408	113100	151631535	2985	2985	2985	2985	0
578	20250408	113000	151631535	2985	2985	2985	2985	0
579	20250408	112900	151631535	2985	2985	2985	2985	0
580	20250408	112800	151631535	2985	2985	2985	2985	7018
581	20250408	112700	130682805	2985	2985	2985	2985	271
582	20250408	112600	129873870	2985	2985	2985	2985	5265
583	20250408	112500	114157845	2990	2990	2990	2990	3911
584	20250408	112400	102463955	2995	3000	3000	2995	230
585	20250408	112300	101774540	3000	3000	3000	3000	0
586	20250408	112200	101774540	3000	3000	3000	3000	0
587	20250408	112100	101774540	3000	3000	3000	3000	0
588	20250408	112000	101774540	3000	3000	3000	3000	268
589	20250408	111900	100970540	3000	3000	3000	3000	0
590	20250408	111800	100970540	3000	3000	3000	3000	0
591	20250408	111700	100970540	3000	3000	3000	3000	0
592	20250408	111600	100970540	3000	3000	3000	3000	0
593	20250408	111500	100970540	3000	3000	3000	3000	0
594	20250408	111400	100970540	3000	3000	3000	3000	0
595	20250408	111300	100970540	3000	3000	3000	3000	0
596	20250408	111200	100970540	3000	3000	3000	3000	0
597	20250408	111100	100970540	3000	3000	3000	3000	74
598	20250408	111000	100748540	3005	3005	3005	3005	0
599	20250408	110900	100748540	3005	3010	3010	3005	167
600	20250408	110800	100246195	3015	3015	3015	3015	16
601	20250408	110700	100197955	3010	3010	3010	3010	339
602	20250408	110600	99177565	3000	3000	3000	3000	0
603	20250408	110500	99177565	3000	3000	3000	3000	275
604	20250408	110400	98352565	2995	2995	2995	2995	2000
605	20250408	110300	92362565	3000	3000	3000	3000	0
606	20250408	110200	92362565	3000	3000	3000	3000	0
607	20250408	110100	92362565	3000	3000	3000	3000	0
608	20250408	110000	92362565	3000	3000	3000	3000	0
609	20250408	105900	92362565	3000	3000	3000	3000	0
610	20250408	105800	92362565	3000	2995	3000	2995	425
611	20250408	105700	91089640	3005	3005	3005	3005	0
612	20250408	105600	91089640	3005	2995	3005	2995	2847
613	20250408	105500	82558380	2995	2995	2995	2995	872
614	20250408	105400	79946740	2995	2990	2995	2990	71
615	20250408	105300	79734445	2980	2980	2980	2980	100
616	20250408	105200	79436445	2965	2995	2995	2965	1741
617	20250408	105100	74242290	2990	2990	2990	2990	0
618	20250408	105000	74242290	2990	2990	2990	2990	190
619	20250408	104900	73674190	2990	2990	2990	2990	170
620	20250408	104800	73165890	2985	2985	2985	2985	0
621	20250408	104700	73165890	2985	2985	2985	2985	74
622	20250408	104600	72945000	2985	2985	2985	2985	410
623	20250408	104500	71721150	2980	2980	2980	2980	20
624	20250408	104400	71661550	2980	2980	2980	2980	0
625	20250408	104300	71661550	2980	2980	2980	2980	0
626	20250408	104200	71661550	2980	2980	2980	2980	0
627	20250408	104100	71661550	2980	2980	2980	2980	0
628	20250408	104000	71661550	2980	2980	2980	2980	60
629	20250408	103900	71482750	2985	2985	2985	2985	102
630	20250408	103800	71178280	2985	2985	2985	2985	0
631	20250408	103700	71178280	2985	2975	2985	2975	1484
632	20250408	103600	66750435	2975	2975	2975	2975	0
633	20250408	103500	66750435	2975	2975	2975	2975	0
634	20250408	103400	66750435	2975	2975	2975	2975	0
635	20250408	103300	66750435	2975	2975	2975	2975	0
636	20250408	103200	66750435	2975	2975	2975	2975	0
637	20250408	103100	66750435	2975	2975	2975	2975	0
638	20250408	103000	66750435	2975	2975	2975	2975	0
639	20250408	102900	66750435	2975	2975	2975	2975	5
640	20250408	102800	66735560	2975	2975	2975	2975	5
641	20250408	102700	66720685	2970	2970	2970	2970	0
642	20250408	102600	66720685	2970	2955	2970	2955	40
643	20250408	102500	66602185	2960	2965	2965	2945	1807
644	20250408	102400	61258030	2980	2980	2980	2980	0
645	20250408	102300	61258030	2980	2980	2980	2980	0
646	20250408	102200	61258030	2980	2975	2980	2975	25
647	20250408	102100	61183545	2955	2955	2955	2955	0
648	20250408	102000	61183545	2955	2955	2955	2955	0
649	20250408	101900	61183545	2955	2955	2955	2955	0
650	20250408	101800	61183545	2955	2955	2955	2955	0
651	20250408	101700	61183545	2955	2955	2955	2955	25
652	20250408	101600	61109670	2975	2975	2975	2975	1
653	20250408	101500	61106695	2960	2960	2960	2960	0
654	20250408	101400	61106695	2960	2960	2960	2960	0
655	20250408	101300	61106695	2960	2960	2960	2960	102
656	20250408	101200	60804775	2960	2960	2960	2960	0
657	20250408	101100	60804775	2960	2960	2960	2960	0
658	20250408	101000	60804775	2960	2960	2960	2960	883
659	20250408	100900	58191095	2960	2960	2960	2960	467
660	20250408	100800	56808775	2960	2960	2960	2960	0
661	20250408	100700	56808775	2960	2960	2960	2960	100
662	20250408	100600	56512775	2970	2970	2970	2970	100
663	20250408	100500	56215775	2970	2970	2970	2970	46
664	20250408	100400	56079155	2970	2970	2970	2970	0
665	20250408	100300	56079155	2970	2970	2970	2970	0
666	20250408	100200	56079155	2970	2970	2970	2970	0
667	20250408	100100	56079155	2970	2970	2970	2970	1
668	20250408	100000	56076185	2960	2960	2960	2960	0
669	20250408	095900	56076185	2960	2960	2960	2960	0
670	20250408	095800	56076185	2960	2970	2970	2960	1790
671	20250408	095700	50776555	2980	2980	2980	2980	0
672	20250408	095600	50776555	2980	2980	2980	2980	0
673	20250408	095500	50776555	2980	2980	2980	2980	0
674	20250408	095400	50776555	2980	2970	2980	2970	189
675	20250408	095300	50215175	2970	2970	2970	2965	891
676	20250408	095200	47568910	2980	2980	2980	2980	0
677	20250408	095100	47568910	2980	2980	2980	2980	18
678	20250408	095000	47515270	2980	2980	2980	2980	5
679	20250408	094900	47500370	2985	2985	2985	2985	0
680	20250408	094800	47500370	2985	2985	2985	2985	6
681	20250408	094700	47482460	2985	2960	2985	2960	20
682	20250408	094600	47423085	2960	2960	2960	2960	53
683	20250408	094500	47266205	2960	2960	2960	2960	0
684	20250408	094400	47266205	2960	2960	2960	2960	1
685	20250408	094300	47263245	2960	2960	2960	2960	2
686	20250408	094200	47257325	2985	2985	2985	2985	0
687	20250408	094100	47257325	2985	2985	2985	2985	0
688	20250408	094000	47257325	2985	2985	2985	2985	9
689	20250408	093900	47230460	2990	2975	2990	2975	1000
690	20250408	093800	44249365	2975	2975	2975	2975	0
691	20250408	093700	44249365	2975	2960	2975	2960	252
692	20250408	093600	43503265	2975	2975	2975	2975	1
693	20250408	093500	43500290	2975	2975	2975	2975	1
694	20250408	093400	43497315	2975	2975	2975	2975	2
695	20250408	093300	43491365	2970	2970	2970	2970	141
696	20250408	093200	43072595	2970	2970	2970	2970	94
697	20250408	093100	42793415	2960	2960	2960	2960	0
698	20250408	093000	42793415	2960	2960	2960	2960	0
699	20250408	092900	42793415	2960	2960	2960	2960	0
700	20250408	092800	42793415	2960	2965	2965	2960	435
701	20250408	092700	41505290	2965	2965	2965	2965	0
702	20250408	092600	41505290	2965	2965	2965	2965	0
703	20250408	092500	41505290	2965	2965	2965	2965	300
704	20250408	092400	40615790	2970	2975	2975	2970	566
705	20250408	092300	38934020	2970	2970	2970	2970	0
706	20250408	092200	38934020	2970	2970	2970	2970	0
707	20250408	092100	38934020	2970	2970	2970	2970	600
708	20250408	092000	37152020	2970	2970	2970	2970	0
709	20250408	091900	37152020	2970	2970	2970	2970	91
710	20250408	091800	36881750	2970	2970	2970	2970	0
711	20250408	091700	36881750	2970	2970	2970	2970	0
712	20250408	091600	36881750	2970	2970	2970	2970	0
713	20250408	091500	36881750	2970	2970	2970	2970	0
714	20250408	091400	36881750	2970	2970	2970	2970	0
715	20250408	091300	36881750	2970	2970	2970	2970	50
716	20250408	091200	36733250	2970	2980	2985	2970	1014
717	20250408	091100	33711530	2970	2985	2985	2970	1068
718	20250408	091000	30531035	2980	2980	2980	2980	212
719	20250408	090900	29899275	2980	2980	2980	2980	2434
720	20250408	090800	22645955	2985	2985	2985	2985	0
721	20250408	090700	22645955	2985	2985	2985	2985	215
722	20250408	090600	22004180	2995	2980	2995	2980	1354
723	20250408	090500	17968670	2980	2980	2980	2980	67
724	20250408	090400	17769010	2980	2965	2980	2965	745
725	20250408	090300	15554290	2965	2975	2975	2935	2451
726	20250408	090200	8325345	2970	2945	2970	2945	310
727	20250408	090100	7404895	2975	2975	2975	2975	100
728	20250408	090000	7107395	2975	2940	2975	2940	2410