KissMeData/307750/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	204900	162447495	2850	2850	2850	2850	1424
3	20250407	204800	162447495	2850	2850	2850	2850	0
4	20250407	204700	162447495	2850	2850	2850	2850	0
5	20250407	204600	162447495	2850	2850	2850	2850	0
6	20250407	204500	162447495	2850	2850	2850	2850	0
7	20250407	204400	162447495	2850	2850	2850	2850	0
8	20250407	204300	162447495	2850	2850	2850	2850	0
9	20250407	204200	162447495	2850	2850	2850	2850	0
10	20250407	204100	162447495	2850	2850	2850	2850	0
11	20250407	204000	162447495	2850	2850	2850	2850	0
12	20250407	203900	162447495	2850	2850	2850	2850	0
13	20250407	203800	162447495	2850	2850	2850	2850	0
14	20250407	203700	162447495	2850	2850	2850	2850	0
15	20250407	203600	162447495	2850	2850	2850	2850	0
16	20250407	203500	162447495	2850	2850	2850	2850	0
17	20250407	203400	162447495	2850	2850	2850	2850	0
18	20250407	203300	162447495	2850	2850	2850	2850	0
19	20250407	203200	162447495	2850	2850	2850	2850	0
20	20250407	203100	162447495	2850	2850	2850	2850	0
21	20250407	203000	162447495	2850	2850	2850	2850	0
22	20250407	202900	162447495	2850	2850	2850	2850	0
23	20250407	202800	162447495	2850	2850	2850	2850	0
24	20250407	202700	162447495	2850	2850	2850	2850	0
25	20250407	202600	162447495	2850	2850	2850	2850	0
26	20250407	202500	162447495	2850	2850	2850	2850	0
27	20250407	202400	162447495	2850	2850	2850	2850	0
28	20250407	202300	162447495	2850	2850	2850	2850	0
29	20250407	202200	162447495	2850	2850	2850	2850	0
30	20250407	202100	162447495	2850	2850	2850	2850	0
31	20250407	202000	162447495	2850	2850	2850	2850	0
32	20250407	201900	162447495	2850	2850	2850	2850	1424
33	20250407	201800	162447495	2850	2850	2850	2850	0
34	20250407	201700	162447495	2850	2850	2850	2850	0
35	20250407	201600	162447495	2850	2850	2850	2850	0
36	20250407	201500	162447495	2850	2850	2850	2850	0
37	20250407	201400	162447495	2850	2850	2850	2850	0
38	20250407	201300	162447495	2850	2850	2850	2850	0
39	20250407	201200	162447495	2850	2850	2850	2850	0
40	20250407	201100	162447495	2850	2850	2850	2850	0
41	20250407	201000	162447495	2850	2850	2850	2850	0
42	20250407	200900	162447495	2850	2850	2850	2850	0
43	20250407	200800	162447495	2850	2850	2850	2850	0
44	20250407	200700	162447495	2850	2850	2850	2850	0
45	20250407	200600	162447495	2850	2850	2850	2850	0
46	20250407	200500	162447495	2850	2850	2850	2850	0
47	20250407	200400	162447495	2850	2850	2850	2850	0
48	20250407	200300	162447495	2850	2850	2850	2850	0
49	20250407	200200	162447495	2850	2850	2850	2850	0
50	20250407	200100	162447495	2850	2850	2850	2850	0
51	20250407	200000	162447495	2850	2850	2850	2850	0
52	20250407	195900	162447495	2850	2850	2850	2850	0
53	20250407	195800	162447495	2850	2850	2850	2850	0
54	20250407	195700	162447495	2850	2850	2850	2850	0
55	20250407	195600	162447495	2850	2850	2850	2850	0
56	20250407	195500	162447495	2850	2850	2850	2850	0
57	20250407	195400	162447495	2850	2850	2850	2850	0
58	20250407	195300	162447495	2850	2850	2850	2850	0
59	20250407	195200	162447495	2850	2850	2850	2850	0
60	20250407	195100	162447495	2850	2850	2850	2850	0
61	20250407	195000	162447495	2850	2850	2850	2850	0
62	20250407	194900	162447495	2850	2850	2850	2850	1424
63	20250407	194800	162447495	2850	2850	2850	2850	0
64	20250407	194700	162447495	2850	2850	2850	2850	0
65	20250407	194600	162447495	2850	2850	2850	2850	0
66	20250407	194500	162447495	2850	2850	2850	2850	0
67	20250407	194400	162447495	2850	2850	2850	2850	0
68	20250407	194300	162447495	2850	2850	2850	2850	0
69	20250407	194200	162447495	2850	2850	2850	2850	0
70	20250407	194100	162447495	2850	2850	2850	2850	0
71	20250407	194000	162447495	2850	2850	2850	2850	0
72	20250407	193900	162447495	2850	2850	2850	2850	0
73	20250407	193800	162447495	2850	2850	2850	2850	0
74	20250407	193700	162447495	2850	2850	2850	2850	0
75	20250407	193600	162447495	2850	2850	2850	2850	0
76	20250407	193500	162447495	2850	2850	2850	2850	0
77	20250407	193400	162447495	2850	2850	2850	2850	0
78	20250407	193300	162447495	2850	2850	2850	2850	0
79	20250407	193200	162447495	2850	2850	2850	2850	0
80	20250407	193100	162447495	2850	2850	2850	2850	0
81	20250407	193000	162447495	2850	2850	2850	2850	0
82	20250407	192900	162447495	2850	2850	2850	2850	0
83	20250407	192800	162447495	2850	2850	2850	2850	0
84	20250407	192700	162447495	2850	2850	2850	2850	0
85	20250407	192600	162447495	2850	2850	2850	2850	0
86	20250407	192500	162447495	2850	2850	2850	2850	0
87	20250407	192400	162447495	2850	2850	2850	2850	0
88	20250407	192300	162447495	2850	2850	2850	2850	0
89	20250407	192200	162447495	2850	2850	2850	2850	0
90	20250407	192100	162447495	2850	2850	2850	2850	0
91	20250407	192000	162447495	2850	2850	2850	2850	0
92	20250407	191900	162447495	2850	2850	2850	2850	1424
93	20250407	191800	162447495	2850	2850	2850	2850	0
94	20250407	191700	162447495	2850	2850	2850	2850	0
95	20250407	191600	162447495	2850	2850	2850	2850	0
96	20250407	191500	162447495	2850	2850	2850	2850	0
97	20250407	191400	162447495	2850	2850	2850	2850	0
98	20250407	191300	162447495	2850	2850	2850	2850	0
99	20250407	191200	162447495	2850	2850	2850	2850	0
100	20250407	191100	162447495	2850	2850	2850	2850	0
101	20250407	191000	162447495	2850	2850	2850	2850	0
102	20250407	190900	162447495	2850	2850	2850	2850	0
103	20250407	190800	162447495	2850	2850	2850	2850	0
104	20250407	190700	162447495	2850	2850	2850	2850	0
105	20250407	190600	162447495	2850	2850	2850	2850	0
106	20250407	190500	162447495	2850	2850	2850	2850	0
107	20250407	190400	162447495	2850	2850	2850	2850	0
108	20250407	190300	162447495	2850	2850	2850	2850	0
109	20250407	190200	162447495	2850	2850	2850	2850	0
110	20250407	190100	162447495	2850	2850	2850	2850	0
111	20250407	190000	162447495	2850	2850	2850	2850	0
112	20250407	185900	162447495	2850	2850	2850	2850	0
113	20250407	185800	162447495	2850	2850	2850	2850	0
114	20250407	185700	162447495	2850	2850	2850	2850	0
115	20250407	185600	162447495	2850	2850	2850	2850	0
116	20250407	185500	162447495	2850	2850	2850	2850	0
117	20250407	185400	162447495	2850	2850	2850	2850	0
118	20250407	185300	162447495	2850	2850	2850	2850	0
119	20250407	185200	162447495	2850	2850	2850	2850	0
120	20250407	185100	162447495	2850	2850	2850	2850	0
121	20250407	185000	162447495	2850	2850	2850	2850	0
122	20250407	184900	162447495	2850	2850	2850	2850	1424
123	20250407	184800	162447495	2850	2850	2850	2850	0
124	20250407	184700	162447495	2850	2850	2850	2850	0
125	20250407	184600	162447495	2850	2850	2850	2850	0
126	20250407	184500	162447495	2850	2850	2850	2850	0
127	20250407	184400	162447495	2850	2850	2850	2850	0
128	20250407	184300	162447495	2850	2850	2850	2850	0
129	20250407	184200	162447495	2850	2850	2850	2850	0
130	20250407	184100	162447495	2850	2850	2850	2850	0
131	20250407	184000	162447495	2850	2850	2850	2850	0
132	20250407	183900	162447495	2850	2850	2850	2850	0
133	20250407	183800	162447495	2850	2850	2850	2850	0
134	20250407	183700	162447495	2850	2850	2850	2850	0
135	20250407	183600	162447495	2850	2850	2850	2850	0
136	20250407	183500	162447495	2850	2850	2850	2850	0
137	20250407	183400	162447495	2850	2850	2850	2850	0
138	20250407	183300	162447495	2850	2850	2850	2850	0
139	20250407	183200	162447495	2850	2850	2850	2850	0
140	20250407	183100	162447495	2850	2850	2850	2850	0
141	20250407	183000	162447495	2850	2850	2850	2850	0
142	20250407	182900	162447495	2850	2850	2850	2850	0
143	20250407	182800	162447495	2850	2850	2850	2850	0
144	20250407	182700	162447495	2850	2850	2850	2850	0
145	20250407	182600	162447495	2850	2850	2850	2850	0
146	20250407	182500	162447495	2850	2850	2850	2850	0
147	20250407	182400	162447495	2850	2850	2850	2850	0
148	20250407	182300	162447495	2850	2850	2850	2850	0
149	20250407	182200	162447495	2850	2850	2850	2850	0
150	20250407	182100	162447495	2850	2850	2850	2850	0
151	20250407	182000	162447495	2850	2850	2850	2850	0
152	20250407	181900	162447495	2850	2850	2850	2850	1424
153	20250407	181800	162447495	2850	2850	2850	2850	0
154	20250407	181700	162447495	2850	2850	2850	2850	0
155	20250407	181600	162447495	2850	2850	2850	2850	0
156	20250407	181500	162447495	2850	2850	2850	2850	0
157	20250407	181400	162447495	2850	2850	2850	2850	0
158	20250407	181300	162447495	2850	2850	2850	2850	0
159	20250407	181200	162447495	2850	2850	2850	2850	0
160	20250407	181100	162447495	2850	2850	2850	2850	0
161	20250407	181000	162447495	2850	2850	2850	2850	0
162	20250407	180900	162447495	2850	2850	2850	2850	0
163	20250407	180800	162447495	2850	2850	2850	2850	0
164	20250407	180700	162447495	2850	2850	2850	2850	0
165	20250407	180600	162447495	2850	2850	2850	2850	0
166	20250407	180500	162447495	2850	2850	2850	2850	0
167	20250407	180400	162447495	2850	2850	2850	2850	0
168	20250407	180300	162447495	2850	2850	2850	2850	0
169	20250407	180200	162447495	2850	2850	2850	2850	0
170	20250407	180100	162447495	2850	2850	2850	2850	0
171	20250407	180000	162447495	2850	2850	2850	2850	0
172	20250407	175900	162447495	2850	2850	2850	2850	0
173	20250407	175800	162447495	2850	2850	2850	2850	0
174	20250407	175700	162447495	2850	2850	2850	2850	0
175	20250407	175600	162447495	2850	2850	2850	2850	0
176	20250407	175500	162447495	2850	2850	2850	2850	0
177	20250407	175400	162447495	2850	2850	2850	2850	0
178	20250407	175300	162447495	2850	2850	2850	2850	0
179	20250407	175200	162447495	2850	2850	2850	2850	0
180	20250407	175100	162447495	2850	2850	2850	2850	0
181	20250407	175000	162447495	2850	2850	2850	2850	0
182	20250407	174900	162447495	2850	2850	2850	2850	1424
183	20250407	174800	162447495	2850	2850	2850	2850	0
184	20250407	174700	162447495	2850	2850	2850	2850	0
185	20250407	174600	162447495	2850	2850	2850	2850	0
186	20250407	174500	162447495	2850	2850	2850	2850	0
187	20250407	174400	162447495	2850	2850	2850	2850	0
188	20250407	174300	162447495	2850	2850	2850	2850	0
189	20250407	174200	162447495	2850	2850	2850	2850	0
190	20250407	174100	162447495	2850	2850	2850	2850	0
191	20250407	174000	162447495	2850	2850	2850	2850	0
192	20250407	173900	162447495	2850	2850	2850	2850	0
193	20250407	173800	162447495	2850	2850	2850	2850	0
194	20250407	173700	162447495	2850	2850	2850	2850	0
195	20250407	173600	162447495	2850	2850	2850	2850	0
196	20250407	173500	162447495	2850	2850	2850	2850	0
197	20250407	173400	162447495	2850	2850	2850	2850	0
198	20250407	173300	162447495	2850	2850	2850	2850	0
199	20250407	173200	162447495	2850	2850	2850	2850	0
200	20250407	173100	162447495	2850	2850	2850	2850	0
201	20250407	173000	162447495	2850	2850	2850	2850	0
202	20250407	172900	162447495	2850	2850	2850	2850	0
203	20250407	172800	162447495	2850	2850	2850	2850	0
204	20250407	172700	162447495	2850	2850	2850	2850	0
205	20250407	172600	162447495	2850	2850	2850	2850	0
206	20250407	172500	162447495	2850	2850	2850	2850	0
207	20250407	172400	162447495	2850	2850	2850	2850	0
208	20250407	172300	162447495	2850	2850	2850	2850	0
209	20250407	172200	162447495	2850	2850	2850	2850	0
210	20250407	172100	162447495	2850	2850	2850	2850	0
211	20250407	172000	162447495	2850	2850	2850	2850	0
212	20250407	171900	162447495	2850	2850	2850	2850	1424
213	20250407	171800	162447495	2850	2850	2850	2850	0
214	20250407	171700	162447495	2850	2850	2850	2850	0
215	20250407	171600	162447495	2850	2850	2850	2850	0
216	20250407	171500	162447495	2850	2850	2850	2850	0
217	20250407	171400	162447495	2850	2850	2850	2850	0
218	20250407	171300	162447495	2850	2850	2850	2850	0
219	20250407	171200	162447495	2850	2850	2850	2850	0
220	20250407	171100	162447495	2850	2850	2850	2850	0
221	20250407	171000	162447495	2850	2850	2850	2850	0
222	20250407	170900	162447495	2850	2850	2850	2850	0
223	20250407	170800	162447495	2850	2850	2850	2850	0
224	20250407	170700	162447495	2850	2850	2850	2850	0
225	20250407	170600	162447495	2850	2850	2850	2850	0
226	20250407	170500	162447495	2850	2850	2850	2850	0
227	20250407	170400	162447495	2850	2850	2850	2850	0
228	20250407	170300	162447495	2850	2850	2850	2850	0
229	20250407	170200	162447495	2850	2850	2850	2850	0
230	20250407	170100	162447495	2850	2850	2850	2850	0
231	20250407	170000	162447495	2850	2850	2850	2850	0
232	20250407	165900	162447495	2850	2850	2850	2850	0
233	20250407	165800	162447495	2850	2850	2850	2850	0
234	20250407	165700	162447495	2850	2850	2850	2850	0
235	20250407	165600	162447495	2850	2850	2850	2850	0
236	20250407	165500	162447495	2850	2850	2850	2850	0
237	20250407	165400	162447495	2850	2850	2850	2850	0
238	20250407	165300	162447495	2850	2850	2850	2850	0
239	20250407	165200	162447495	2850	2850	2850	2850	0
240	20250407	165100	162447495	2850	2850	2850	2850	0
241	20250407	165000	162447495	2850	2850	2850	2850	0
242	20250407	164900	162447495	2850	2850	2850	2850	1424
243	20250407	164800	162447495	2850	2850	2850	2850	0
244	20250407	164700	162447495	2850	2850	2850	2850	0
245	20250407	164600	162447495	2850	2850	2850	2850	0
246	20250407	164500	162447495	2850	2850	2850	2850	0
247	20250407	164400	162447495	2850	2850	2850	2850	0
248	20250407	164300	162447495	2850	2850	2850	2850	0
249	20250407	164200	162447495	2850	2850	2850	2850	0
250	20250407	164100	162447495	2850	2850	2850	2850	0
251	20250407	164000	162447495	2850	2850	2850	2850	0
252	20250407	163900	162447495	2850	2850	2850	2850	0
253	20250407	163800	162447495	2850	2850	2850	2850	0
254	20250407	163700	162447495	2850	2850	2850	2850	0
255	20250407	163600	162447495	2850	2850	2850	2850	0
256	20250407	163500	162447495	2850	2850	2850	2850	0
257	20250407	163400	162447495	2850	2850	2850	2850	0
258	20250407	163300	162447495	2850	2850	2850	2850	0
259	20250407	163200	162447495	2850	2850	2850	2850	0
260	20250407	163100	162447495	2850	2850	2850	2850	0
261	20250407	163000	162447495	2850	2850	2850	2850	0
262	20250407	162900	162447495	2850	2850	2850	2850	0
263	20250407	162800	162447495	2850	2850	2850	2850	0
264	20250407	162700	162447495	2850	2850	2850	2850	0
265	20250407	162600	162447495	2850	2850	2850	2850	0
266	20250407	162500	162447495	2850	2850	2850	2850	0
267	20250407	162400	162447495	2850	2850	2850	2850	0
268	20250407	162300	162447495	2850	2850	2850	2850	0
269	20250407	162200	162447495	2850	2850	2850	2850	0
270	20250407	162100	162447495	2850	2850	2850	2850	0
271	20250407	162000	162447495	2850	2850	2850	2850	0
272	20250407	161900	162447495	2850	2850	2850	2850	1424
273	20250407	161800	162447495	2850	2850	2850	2850	0
274	20250407	161700	162447495	2850	2850	2850	2850	0
275	20250407	161600	162447495	2850	2850	2850	2850	0
276	20250407	161500	162447495	2850	2850	2850	2850	0
277	20250407	161400	162447495	2850	2850	2850	2850	0
278	20250407	161300	162447495	2850	2850	2850	2850	0
279	20250407	161200	162447495	2850	2850	2850	2850	0
280	20250407	161100	162447495	2850	2850	2850	2850	0
281	20250407	161000	162447495	2850	2850	2850	2850	0
282	20250407	160900	162447495	2850	2850	2850	2850	0
283	20250407	160800	162447495	2850	2850	2850	2850	0
284	20250407	160700	162447495	2850	2850	2850	2850	0
285	20250407	160600	162447495	2850	2850	2850	2850	0
286	20250407	160500	162447495	2850	2850	2850	2850	0
287	20250407	160400	162447495	2850	2850	2850	2850	0
288	20250407	160300	162447495	2850	2850	2850	2850	0
289	20250407	160200	162447495	2850	2850	2850	2850	0
290	20250407	160100	162447495	2850	2850	2850	2850	0
291	20250407	160000	162447495	2850	2850	2850	2850	0
292	20250407	155900	162447495	2850	2850	2850	2850	0
293	20250407	155800	162447495	2850	2850	2850	2850	0
294	20250407	155700	162447495	2850	2850	2850	2850	0
295	20250407	155600	162447495	2850	2850	2850	2850	0
296	20250407	155500	162447495	2850	2850	2850	2850	0
297	20250407	155400	162447495	2850	2850	2850	2850	0
298	20250407	155300	162447495	2850	2850	2850	2850	0
299	20250407	155200	162447495	2850	2850	2850	2850	0
300	20250407	155100	162447495	2850	2850	2850	2850	0
301	20250407	155000	162447495	2850	2850	2850	2850	0
302	20250407	154900	162447495	2850	2850	2850	2850	1424
303	20250407	154800	162447495	2850	2850	2850	2850	0
304	20250407	154700	162447495	2850	2850	2850	2850	0
305	20250407	154600	162447495	2850	2850	2850	2850	0
306	20250407	154500	162447495	2850	2850	2850	2850	0
307	20250407	154400	162447495	2850	2850	2850	2850	0
308	20250407	154300	162447495	2850	2850	2850	2850	0
309	20250407	154200	162447495	2850	2850	2850	2850	0
310	20250407	154100	162447495	2850	2850	2850	2850	0
311	20250407	154000	162447495	2850	2850	2850	2850	0
312	20250407	153900	162447495	2850	2850	2850	2850	0
313	20250407	153800	162447495	2850	2850	2850	2850	0
314	20250407	153700	162447495	2850	2850	2850	2850	0
315	20250407	153600	162447495	2850	2850	2850	2850	0
316	20250407	153500	162447495	2850	2850	2850	2850	0
317	20250407	153400	162447495	2850	2850	2850	2850	0
318	20250407	153300	162447495	2850	2850	2850	2850	0
319	20250407	153200	162447495	2850	2850	2850	2850	0
320	20250407	153100	162447495	2850	2850	2850	2850	0
321	20250407	153000	162447495	2850	2850	2850	2850	1424
322	20250407	152900	158389095	2855	2855	2855	2855	0
323	20250407	152800	158389095	2855	2855	2855	2855	0
324	20250407	152700	158389095	2855	2855	2855	2855	0
325	20250407	152600	158389095	2855	2855	2855	2855	0
326	20250407	152500	158389095	2855	2855	2855	2855	0
327	20250407	152400	158389095	2855	2855	2855	2855	0
328	20250407	152300	158389095	2855	2855	2855	2855	0
329	20250407	152200	158389095	2855	2855	2855	2855	0
330	20250407	152100	158389095	2855	2855	2855	2855	0
331	20250407	152000	158389095	2855	2855	2855	2855	0
332	20250407	151900	158389095	2855	2860	2860	2855	2042
333	20250407	151800	152557005	2870	2865	2870	2865	249
334	20250407	151700	151843595	2860	2865	2865	2860	91
335	20250407	151600	151583085	2865	2860	2865	2860	210
336	20250407	151500	150981615	2860	2860	2860	2860	46
337	20250407	151400	150850055	2865	2865	2865	2865	0
338	20250407	151300	150850055	2865	2865	2865	2865	0
339	20250407	151200	150850055	2865	2860	2865	2860	61
340	20250407	151100	150675495	2865	2865	2865	2865	0
341	20250407	151000	150675495	2865	2865	2865	2865	1
342	20250407	150900	150672630	2865	2865	2865	2865	50
343	20250407	150800	150529380	2865	2860	2865	2860	179
344	20250407	150700	150016825	2860	2860	2860	2860	0
345	20250407	150600	150016825	2860	2860	2860	2860	0
346	20250407	150500	150016825	2860	2860	2860	2860	0
347	20250407	150400	150016825	2860	2860	2860	2860	0
348	20250407	150300	150016825	2860	2865	2865	2860	415
349	20250407	150200	148829590	2870	2865	2870	2865	166
350	20250407	150100	148353500	2870	2870	2870	2870	0
351	20250407	150000	148353500	2870	2870	2870	2870	40
352	20250407	145900	148238700	2860	2860	2860	2860	0
353	20250407	145800	148238700	2860	2860	2860	2860	0
354	20250407	145700	148238700	2860	2860	2860	2860	0
355	20250407	145600	148238700	2860	2865	2865	2860	173
356	20250407	145500	147743245	2865	2860	2865	2860	2
357	20250407	145400	147737520	2860	2860	2860	2860	0
358	20250407	145300	147737520	2860	2860	2860	2860	0
359	20250407	145200	147737520	2860	2860	2860	2860	23
360	20250407	145100	147671740	2860	2860	2860	2860	8
361	20250407	145000	147648860	2865	2865	2865	2865	58
362	20250407	144900	147482690	2865	2865	2865	2865	2
363	20250407	144800	147476960	2865	2865	2865	2865	0
364	20250407	144700	147476960	2865	2875	2875	2865	123
365	20250407	144600	147124260	2865	2865	2865	2865	0
366	20250407	144500	147124260	2865	2865	2865	2865	0
367	20250407	144400	147124260	2865	2865	2865	2865	0
368	20250407	144300	147124260	2865	2865	2865	2865	29
369	20250407	144200	147041175	2870	2875	2875	2870	405
370	20250407	144100	145876825	2875	2875	2875	2875	100
371	20250407	144000	145589325	2875	2875	2875	2875	0
372	20250407	143900	145589325	2875	2875	2875	2875	0
373	20250407	143800	145589325	2875	2875	2875	2875	191
374	20250407	143700	145040200	2875	2875	2875	2875	0
375	20250407	143600	145040200	2875	2875	2875	2875	5
376	20250407	143500	145025825	2875	2875	2875	2875	0
377	20250407	143400	145025825	2875	2875	2875	2875	0
378	20250407	143300	145025825	2875	2875	2875	2875	0
379	20250407	143200	145025825	2875	2875	2875	2875	0
380	20250407	143100	145025825	2875	2875	2875	2875	0
381	20250407	143000	145025825	2875	2875	2875	2875	1
382	20250407	142900	145022950	2875	2875	2875	2875	0
383	20250407	142800	145022950	2875	2875	2875	2875	0
384	20250407	142700	145022950	2875	2875	2875	2875	0
385	20250407	142600	145022950	2875	2875	2875	2875	0
386	20250407	142500	145022950	2875	2875	2875	2875	0
387	20250407	142400	145022950	2875	2875	2875	2875	0
388	20250407	142300	145022950	2875	2875	2875	2875	0
389	20250407	142200	145022950	2875	2875	2875	2875	3
390	20250407	142100	145014325	2875	2875	2875	2875	0
391	20250407	142000	145014325	2875	2865	2875	2865	2
392	20250407	141900	145008585	2860	2860	2860	2860	0
393	20250407	141800	145008585	2860	2860	2875	2860	203
394	20250407	141700	144427845	2860	2860	2860	2860	21
395	20250407	141600	144367785	2865	2865	2865	2865	0
396	20250407	141500	144367785	2865	2865	2865	2865	35
397	20250407	141400	144267510	2860	2860	2860	2860	0
398	20250407	141300	144267510	2860	2860	2860	2860	1
399	20250407	141200	144264650	2860	2860	2860	2860	31
400	20250407	141100	144175990	2860	2865	2865	2860	331
401	20250407	141000	143229280	2880	2880	2880	2880	0
402	20250407	140900	143229280	2880	2880	2880	2880	0
403	20250407	140800	143229280	2880	2880	2880	2880	0
404	20250407	140700	143229280	2880	2880	2880	2880	0
405	20250407	140600	143229280	2880	2880	2880	2880	1
406	20250407	140500	143226400	2880	2880	2880	2880	69
407	20250407	140400	143027680	2865	2865	2865	2865	0
408	20250407	140300	143027680	2865	2865	2865	2865	0
409	20250407	140200	143027680	2865	2865	2865	2865	0
410	20250407	140100	143027680	2865	2865	2865	2865	0
411	20250407	140000	143027680	2865	2865	2865	2865	95
412	20250407	135900	142755505	2860	2860	2860	2860	14
413	20250407	135800	142715465	2855	2855	2855	2855	0
414	20250407	135700	142715465	2855	2855	2855	2855	0
415	20250407	135600	142715465	2855	2855	2855	2855	0
416	20250407	135500	142715465	2855	2855	2855	2855	257
417	20250407	135400	141981730	2860	2860	2860	2860	256
418	20250407	135300	141249570	2855	2855	2855	2855	0
419	20250407	135200	141249570	2855	2870	2870	2855	2487
420	20250407	135100	134132765	2860	2875	2875	2860	2937
421	20250407	135000	125724210	2875	2875	2875	2875	0
422	20250407	134900	125724210	2875	2880	2880	2875	799
423	20250407	134800	123426190	2880	2880	2880	2880	0
424	20250407	134700	123426190	2880	2880	2880	2880	0
425	20250407	134600	123426190	2880	2880	2880	2880	0
426	20250407	134500	123426190	2880	2880	2880	2880	10
427	20250407	134400	123397390	2880	2880	2880	2880	28
428	20250407	134300	123316750	2880	2885	2885	2880	177
429	20250407	134200	122806855	2885	2890	2890	2885	319
430	20250407	134100	121885075	2900	2900	2900	2900	0
431	20250407	134000	121885075	2900	2900	2900	2900	0
432	20250407	133900	121885075	2900	2900	2900	2900	0
433	20250407	133800	121885075	2900	2900	2900	2900	8
434	20250407	133700	121861875	2895	2895	2895	2895	8
435	20250407	133600	121838715	2895	2895	2895	2895	62
436	20250407	133500	121659225	2890	2890	2890	2890	0
437	20250407	133400	121659225	2890	2890	2890	2890	0
438	20250407	133300	121659225	2890	2890	2890	2890	0
439	20250407	133200	121659225	2890	2890	2890	2890	0
440	20250407	133100	121659225	2890	2890	2890	2890	0
441	20250407	133000	121659225	2890	2890	2890	2890	24
442	20250407	132900	121589865	2890	2895	2895	2890	51
443	20250407	132800	121442305	2895	2895	2895	2895	0
444	20250407	132700	121442305	2895	2895	2895	2895	10
445	20250407	132600	121413355	2900	2900	2900	2895	115
446	20250407	132500	121080380	2900	2900	2900	2900	0
447	20250407	132400	121080380	2900	2900	2900	2900	99
448	20250407	132300	120793280	2900	2900	2900	2900	45
449	20250407	132200	120662780	2900	2900	2900	2900	121
450	20250407	132100	120311880	2900	2900	2900	2900	0
451	20250407	132000	120311880	2900	2900	2900	2900	0
452	20250407	131900	120311880	2900	2900	2900	2900	0
453	20250407	131800	120311880	2900	2900	2900	2900	0
454	20250407	131700	120311880	2900	2905	2905	2900	699
455	20250407	131600	118283675	2905	2905	2905	2905	469
456	20250407	131500	116921230	2905	2905	2905	2905	0
457	20250407	131400	116921230	2905	2905	2905	2905	30
458	20250407	131300	116834080	2900	2900	2900	2900	1
459	20250407	131200	116831180	2900	2900	2900	2900	0
460	20250407	131100	116831180	2900	2900	2900	2900	0
461	20250407	131000	116831180	2900	2900	2900	2900	4
462	20250407	130900	116819580	2900	2900	2900	2900	0
463	20250407	130800	116819580	2900	2900	2900	2900	47
464	20250407	130700	116683280	2905	2905	2905	2905	0
465	20250407	130600	116683280	2905	2905	2905	2905	0
466	20250407	130500	116683280	2905	2905	2905	2905	0
467	20250407	130400	116683280	2905	2905	2905	2905	0
468	20250407	130300	116683280	2905	2905	2905	2905	0
469	20250407	130200	116683280	2905	2905	2905	2905	0
470	20250407	130100	116683280	2905	2905	2905	2905	0
471	20250407	130000	116683280	2905	2905	2905	2905	0
472	20250407	125900	116683280	2905	2905	2905	2905	0
473	20250407	125800	116683280	2905	2905	2905	2905	0
474	20250407	125700	116683280	2905	2905	2905	2905	0
475	20250407	125600	116683280	2905	2905	2905	2905	10
476	20250407	125500	116654230	2900	2900	2900	2900	0
477	20250407	125400	116654230	2900	2900	2900	2900	32
478	20250407	125300	116561430	2900	2900	2900	2900	0
479	20250407	125200	116561430	2900	2900	2900	2900	0
480	20250407	125100	116561430	2900	2900	2900	2900	0
481	20250407	125000	116561430	2900	2900	2900	2900	0
482	20250407	124900	116561430	2900	2900	2900	2900	0
483	20250407	124800	116561430	2900	2900	2900	2900	0
484	20250407	124700	116561430	2900	2900	2900	2900	20
485	20250407	124600	116503430	2900	2900	2900	2900	0
486	20250407	124500	116503430	2900	2895	2900	2895	1320
487	20250407	124400	112681765	2895	2895	2895	2895	0
488	20250407	124300	112681765	2895	2895	2895	2895	156
489	20250407	124200	112230145	2895	2895	2895	2895	0
490	20250407	124100	112230145	2895	2895	2895	2895	0
491	20250407	124000	112230145	2895	2895	2895	2895	1659
492	20250407	123900	107427340	2905	2905	2905	2905	50
493	20250407	123800	107282090	2900	2900	2900	2900	0
494	20250407	123700	107282090	2900	2900	2900	2900	0
495	20250407	123600	107282090	2900	2900	2900	2900	0
496	20250407	123500	107282090	2900	2900	2900	2900	1000
497	20250407	123400	104382090	2900	2900	2900	2900	17
498	20250407	123300	104332790	2900	2900	2900	2900	0
499	20250407	123200	104332790	2900	2900	2900	2900	19
500	20250407	123100	104277690	2900	2900	2900	2900	0
501	20250407	123000	104277690	2900	2900	2900	2900	0
502	20250407	122900	104277690	2900	2900	2900	2900	0
503	20250407	122800	104277690	2900	2900	2900	2900	0
504	20250407	122700	104277690	2900	2900	2900	2900	0
505	20250407	122600	104277690	2900	2900	2900	2900	0
506	20250407	122500	104277690	2900	2900	2900	2900	5
507	20250407	122400	104263190	2900	2900	2900	2900	5
508	20250407	122300	104248690	2910	2910	2910	2910	0
509	20250407	122200	104248690	2910	2910	2910	2910	0
510	20250407	122100	104248690	2910	2910	2910	2910	0
511	20250407	122000	104248690	2910	2910	2910	2910	0
512	20250407	121900	104248690	2910	2910	2910	2910	0
513	20250407	121800	104248690	2910	2910	2910	2910	0
514	20250407	121700	104248690	2910	2910	2910	2910	1
515	20250407	121600	104245780	2910	2910	2910	2910	0
516	20250407	121500	104245780	2910	2910	2910	2910	250
517	20250407	121400	103518280	2910	2910	2910	2910	0
518	20250407	121300	103518280	2910	2910	2910	2910	0
519	20250407	121200	103518280	2910	2910	2910	2910	20
520	20250407	121100	103460080	2910	2910	2910	2910	1
521	20250407	121000	103457170	2895	2895	2895	2895	0
522	20250407	120900	103457170	2895	2895	2895	2895	0
523	20250407	120800	103457170	2895	2895	2895	2895	0
524	20250407	120700	103457170	2895	2895	2895	2895	0
525	20250407	120600	103457170	2895	2895	2895	2895	0
526	20250407	120500	103457170	2895	2895	2895	2895	0
527	20250407	120400	103457170	2895	2895	2895	2895	0
528	20250407	120300	103457170	2895	2900	2900	2895	202
529	20250407	120200	102871880	2895	2895	2895	2895	113
530	20250407	120100	102544745	2900	2900	2900	2900	0
531	20250407	120000	102544745	2900	2900	2900	2900	0
532	20250407	115900	102544745	2900	2900	2900	2900	0
533	20250407	115800	102544745	2900	2900	2900	2900	0
534	20250407	115700	102544745	2900	2900	2900	2900	0
535	20250407	115600	102544745	2900	2900	2900	2900	0
536	20250407	115500	102544745	2900	2905	2905	2900	37
537	20250407	115400	102437440	2910	2910	2910	2910	0
538	20250407	115300	102437440	2910	2910	2910	2910	0
539	20250407	115200	102437440	2910	2910	2910	2910	1
540	20250407	115100	102434530	2905	2905	2905	2905	0
541	20250407	115000	102434530	2905	2905	2905	2905	0
542	20250407	114900	102434530	2905	2905	2905	2905	0
543	20250407	114800	102434530	2905	2905	2905	2905	0
544	20250407	114700	102434530	2905	2905	2905	2905	0
545	20250407	114600	102434530	2905	2905	2905	2905	0
546	20250407	114500	102434530	2905	2905	2905	2905	0
547	20250407	114400	102434530	2905	2905	2905	2905	0
548	20250407	114300	102434530	2905	2905	2905	2905	4
549	20250407	114200	102422910	2910	2910	2910	2910	4
550	20250407	114100	102411270	2910	2910	2910	2910	2
551	20250407	114000	102405450	2910	2910	2910	2910	1
552	20250407	113900	102402540	2910	2910	2910	2910	0
553	20250407	113800	102402540	2910	2910	2910	2910	0
554	20250407	113700	102402540	2910	2910	2910	2910	0
555	20250407	113600	102402540	2910	2910	2910	2910	50
556	20250407	113500	102257040	2910	2900	2910	2900	190
557	20250407	113400	101704540	2910	2910	2910	2910	0
558	20250407	113300	101704540	2910	2910	2910	2910	0
559	20250407	113200	101704540	2910	2910	2910	2910	0
560	20250407	113100	101704540	2910	2910	2910	2910	0
561	20250407	113000	101704540	2910	2910	2910	2910	3
562	20250407	112900	101695810	2915	2915	2915	2915	34
563	20250407	112800	101596700	2915	2915	2915	2915	0
564	20250407	112700	101596700	2915	2900	2915	2900	11
565	20250407	112600	101564785	2895	2895	2895	2895	0
566	20250407	112500	101564785	2895	2900	2900	2895	151
567	20250407	112400	101127550	2920	2920	2920	2920	0
568	20250407	112300	101127550	2920	2920	2920	2920	0
569	20250407	112200	101127550	2920	2920	2920	2920	0
570	20250407	112100	101127550	2920	2920	2920	2920	0
571	20250407	112000	101127550	2920	2895	2920	2895	268
572	20250407	111900	100347370	2900	2905	2905	2900	220
573	20250407	111800	99709270	2915	2915	2915	2915	3
574	20250407	111700	99700525	2915	2915	2915	2915	0
575	20250407	111600	99700525	2915	2910	2915	2910	101
576	20250407	111500	99406330	2910	2910	2910	2910	70
577	20250407	111400	99202630	2905	2905	2905	2905	0
578	20250407	111300	99202630	2905	2905	2905	2905	2
579	20250407	111200	99196820	2905	2905	2905	2905	20
580	20250407	111100	99138720	2910	2910	2910	2910	0
581	20250407	111000	99138720	2910	2910	2910	2910	0
582	20250407	110900	99138720	2910	2910	2910	2910	0
583	20250407	110800	99138720	2910	2910	2910	2910	0
584	20250407	110700	99138720	2910	2910	2910	2910	110
585	20250407	110600	98818620	2895	2895	2895	2895	0
586	20250407	110500	98818620	2895	2895	2895	2895	0
587	20250407	110400	98818620	2895	2895	2895	2895	0
588	20250407	110300	98818620	2895	2910	2910	2895	160
589	20250407	110200	98353920	2900	2915	2915	2900	202
590	20250407	110100	97765120	2900	2900	2900	2900	0
591	20250407	110000	97765120	2900	2900	2900	2900	0
592	20250407	105900	97765120	2900	2895	2900	2895	79
593	20250407	105800	97536165	2900	2900	2900	2900	0
594	20250407	105700	97536165	2900	2900	2900	2900	2
595	20250407	105600	97530365	2895	2895	2895	2895	16
596	20250407	105500	97484045	2915	2900	2915	2900	136
597	20250407	105400	97087875	2900	2900	2900	2900	0
598	20250407	105300	97087875	2900	2900	2900	2900	0
599	20250407	105200	97087875	2900	2900	2900	2900	0
600	20250407	105100	97087875	2900	2900	2900	2900	50
601	20250407	105000	96942875	2890	2890	2890	2890	0
602	20250407	104900	96942875	2890	2890	2890	2890	0
603	20250407	104800	96942875	2890	2890	2890	2890	0
604	20250407	104700	96942875	2890	2890	2890	2890	101
605	20250407	104600	96650985	2900	2895	2900	2895	2
606	20250407	104500	96645190	2890	2890	2890	2890	0
607	20250407	104400	96645190	2890	2890	2890	2890	200
608	20250407	104300	96067190	2890	2890	2890	2890	0
609	20250407	104200	96067190	2890	2890	2890	2890	0
610	20250407	104100	96067190	2890	2890	2890	2890	0
611	20250407	104000	96067190	2890	2890	2890	2890	0
612	20250407	103900	96067190	2890	2900	2900	2890	377
613	20250407	103800	94977350	2900	2900	2900	2900	2
614	20250407	103700	94971550	2900	2900	2900	2900	60
615	20250407	103600	94797550	2900	2900	2900	2900	2
616	20250407	103500	94791750	2890	2890	2890	2890	0
617	20250407	103400	94791750	2890	2890	2890	2890	0
618	20250407	103300	94791750	2890	2890	2890	2890	0
619	20250407	103200	94791750	2890	2890	2890	2890	0
620	20250407	103100	94791750	2890	2890	2890	2890	15
621	20250407	103000	94748400	2885	2885	2885	2885	0
622	20250407	102900	94748400	2885	2885	2885	2885	0
623	20250407	102800	94748400	2885	2885	2885	2885	4
624	20250407	102700	94736860	2900	2895	2900	2880	42
625	20250407	102600	94615720	2890	2890	2890	2890	0
626	20250407	102500	94615720	2890	2890	2890	2890	1
627	20250407	102400	94612830	2885	2885	2885	2885	1664
628	20250407	102300	89812190	2885	2885	2885	2885	50
629	20250407	102200	89667940	2885	2885	2885	2885	2
630	20250407	102100	89662170	2885	2885	2885	2885	25
631	20250407	102000	89590045	2880	2880	2880	2880	2
632	20250407	101900	89584285	2880	2870	2880	2870	153
633	20250407	101800	89143675	2870	2870	2870	2870	10
634	20250407	101700	89114975	2870	2870	2870	2870	7
635	20250407	101600	89094885	2870	2870	2870	2870	1
636	20250407	101500	89092015	2870	2870	2870	2870	27
637	20250407	101400	89014525	2880	2880	2880	2880	3
638	20250407	101300	89005885	2880	2880	2880	2880	0
639	20250407	101200	89005885	2880	2880	2880	2880	30
640	20250407	101100	88919485	2870	2870	2870	2870	0
641	20250407	101000	88919485	2870	2870	2870	2870	0
642	20250407	100900	88919485	2870	2870	2870	2870	31
643	20250407	100800	88830515	2870	2880	2880	2870	132
644	20250407	100700	88450625	2880	2880	2880	2880	0
645	20250407	100600	88450625	2880	2880	2880	2880	6
646	20250407	100500	88433345	2870	2870	2870	2870	100
647	20250407	100400	88146345	2875	2875	2875	2875	395
648	20250407	100300	87010720	2880	2875	2880	2875	992
649	20250407	100200	84156785	2875	2875	2875	2875	10
650	20250407	100100	84128035	2875	2875	2875	2875	391
651	20250407	100000	83003910	2875	2875	2875	2875	666
652	20250407	095900	81089160	2870	2870	2870	2870	145
653	20250407	095800	80673010	2870	2870	2870	2870	5
654	20250407	095700	80658660	2865	2875	2875	2865	50
655	20250407	095600	80515390	2875	2875	2875	2875	4
656	20250407	095500	80503890	2875	2870	2875	2870	10
657	20250407	095400	80475160	2860	2860	2860	2860	0
658	20250407	095300	80475160	2860	2860	2860	2860	0
659	20250407	095200	80475160	2860	2875	2875	2860	838
660	20250407	095100	78067510	2875	2865	2875	2865	78
661	20250407	095000	77843660	2860	2860	2865	2860	515
662	20250407	094900	76370750	2860	2860	2860	2860	143
663	20250407	094800	75961770	2865	2865	2865	2865	102
664	20250407	094700	75669540	2865	2875	2875	2865	1846
665	20250407	094600	70371205	2880	2885	2885	2880	355
666	20250407	094500	69348780	2885	2885	2885	2885	4
667	20250407	094400	69337240	2890	2880	2890	2880	203
668	20250407	094300	68751585	2880	2895	2895	2875	2714
669	20250407	094200	60934695	2890	2890	2890	2890	0
670	20250407	094100	60934695	2890	2895	2895	2890	84
671	20250407	094000	60691720	2900	2900	2900	2900	75
672	20250407	093900	60474220	2895	2895	2895	2895	0
673	20250407	093800	60474220	2895	2895	2895	2895	0
674	20250407	093700	60474220	2895	2895	2895	2895	0
675	20250407	093600	60474220	2895	2900	2900	2895	360
676	20250407	093500	59431945	2900	2900	2900	2900	0
677	20250407	093400	59431945	2900	2900	2900	2900	0
678	20250407	093300	59431945	2900	2900	2900	2900	396
679	20250407	093200	58283545	2900	2890	2900	2890	644
680	20250407	093100	56418945	2890	2900	2900	2890	750
681	20250407	093000	54246790	2910	2910	2910	2910	0
682	20250407	092900	54246790	2910	2910	2910	2910	2
683	20250407	092800	54240970	2910	2910	2910	2900	163
684	20250407	092700	53766660	2900	2905	2905	2900	605
685	20250407	092600	52010160	2905	2905	2905	2905	0
686	20250407	092500	52010160	2905	2905	2905	2905	34
687	20250407	092400	51911390	2905	2905	2905	2905	2001
688	20250407	092300	46098485	2900	2900	2900	2895	1896
689	20250407	092200	40603580	2905	2905	2915	2905	22
690	20250407	092100	40539585	2910	2920	2920	2900	527
691	20250407	092000	39008180	2915	2915	2915	2915	57
692	20250407	091900	38842025	2935	2940	2940	2935	11
693	20250407	091800	38809690	2940	2940	2940	2940	4
694	20250407	091700	38797930	2940	2940	2940	2940	12
695	20250407	091600	38762650	2910	2910	2910	2910	6
696	20250407	091500	38745190	2910	2910	2910	2910	0
697	20250407	091400	38745190	2910	2910	2910	2910	20
698	20250407	091300	38686990	2910	2905	2910	2905	3553
699	20250407	091200	28358175	2910	2905	2910	2905	120
700	20250407	091100	28009025	2905	2915	2915	2905	1103
701	20250407	091000	24803510	2910	2915	2915	2910	231
702	20250407	090900	24130445	2915	2915	2915	2900	534
703	20250407	090800	22576450	2920	2920	2930	2910	1017
704	20250407	090700	19605660	2930	2935	2935	2900	4044
705	20250407	090600	7839680	2935	2935	2935	2935	0
706	20250407	090500	7839680	2935	2945	2945	2930	1437
707	20250407	090400	3628685	2960	2960	2960	2935	60
708	20250407	090300	3451225	2945	2950	2965	2945	607
709	20250407	090200	1659065	2950	2965	2965	2950	9
710	20250407	090100	1632455	2965	2965	2965	2965	1
711	20250407	090000	1629490	2970	2985	2985	2970	546