KissMeData/378850/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	210600	222770600	2855	2855	2855	2855	1146
3	20250409	210500	222770600	2855	2855	2855	2855	0
4	20250409	210400	222770600	2855	2855	2855	2855	0
5	20250409	210300	222770600	2855	2855	2855	2855	0
6	20250409	210200	222770600	2855	2855	2855	2855	0
7	20250409	210100	222770600	2855	2855	2855	2855	0
8	20250409	210000	222770600	2855	2855	2855	2855	0
9	20250409	205900	222770600	2855	2855	2855	2855	0
10	20250409	205800	222770600	2855	2855	2855	2855	0
11	20250409	205700	222770600	2855	2855	2855	2855	0
12	20250409	205600	222770600	2855	2855	2855	2855	0
13	20250409	205500	222770600	2855	2855	2855	2855	0
14	20250409	205400	222770600	2855	2855	2855	2855	0
15	20250409	205300	222770600	2855	2855	2855	2855	0
16	20250409	205200	222770600	2855	2855	2855	2855	0
17	20250409	205100	222770600	2855	2855	2855	2855	0
18	20250409	205000	222770600	2855	2855	2855	2855	0
19	20250409	204900	222770600	2855	2855	2855	2855	0
20	20250409	204800	222770600	2855	2855	2855	2855	0
21	20250409	204700	222770600	2855	2855	2855	2855	0
22	20250409	204600	222770600	2855	2855	2855	2855	0
23	20250409	204500	222770600	2855	2855	2855	2855	0
24	20250409	204400	222770600	2855	2855	2855	2855	0
25	20250409	204300	222770600	2855	2855	2855	2855	0
26	20250409	204200	222770600	2855	2855	2855	2855	0
27	20250409	204100	222770600	2855	2855	2855	2855	0
28	20250409	204000	222770600	2855	2855	2855	2855	0
29	20250409	203900	222770600	2855	2855	2855	2855	0
30	20250409	203800	222770600	2855	2855	2855	2855	0
31	20250409	203700	222770600	2855	2855	2855	2855	0
32	20250409	203600	222770600	2855	2855	2855	2855	1146
33	20250409	203500	222770600	2855	2855	2855	2855	0
34	20250409	203400	222770600	2855	2855	2855	2855	0
35	20250409	203300	222770600	2855	2855	2855	2855	0
36	20250409	203200	222770600	2855	2855	2855	2855	0
37	20250409	203100	222770600	2855	2855	2855	2855	0
38	20250409	203000	222770600	2855	2855	2855	2855	0
39	20250409	202900	222770600	2855	2855	2855	2855	0
40	20250409	202800	222770600	2855	2855	2855	2855	0
41	20250409	202700	222770600	2855	2855	2855	2855	0
42	20250409	202600	222770600	2855	2855	2855	2855	0
43	20250409	202500	222770600	2855	2855	2855	2855	0
44	20250409	202400	222770600	2855	2855	2855	2855	0
45	20250409	202300	222770600	2855	2855	2855	2855	0
46	20250409	202200	222770600	2855	2855	2855	2855	0
47	20250409	202100	222770600	2855	2855	2855	2855	0
48	20250409	202000	222770600	2855	2855	2855	2855	0
49	20250409	201900	222770600	2855	2855	2855	2855	0
50	20250409	201800	222770600	2855	2855	2855	2855	0
51	20250409	201700	222770600	2855	2855	2855	2855	0
52	20250409	201600	222770600	2855	2855	2855	2855	0
53	20250409	201500	222770600	2855	2855	2855	2855	0
54	20250409	201400	222770600	2855	2855	2855	2855	0
55	20250409	201300	222770600	2855	2855	2855	2855	0
56	20250409	201200	222770600	2855	2855	2855	2855	0
57	20250409	201100	222770600	2855	2855	2855	2855	0
58	20250409	201000	222770600	2855	2855	2855	2855	0
59	20250409	200900	222770600	2855	2855	2855	2855	0
60	20250409	200800	222770600	2855	2855	2855	2855	0
61	20250409	200700	222770600	2855	2855	2855	2855	0
62	20250409	200600	222770600	2855	2855	2855	2855	1146
63	20250409	200500	222770600	2855	2855	2855	2855	0
64	20250409	200400	222770600	2855	2855	2855	2855	0
65	20250409	200300	222770600	2855	2855	2855	2855	0
66	20250409	200200	222770600	2855	2855	2855	2855	0
67	20250409	200100	222770600	2855	2855	2855	2855	0
68	20250409	200000	222770600	2855	2855	2855	2855	0
69	20250409	195900	222770600	2855	2855	2855	2855	0
70	20250409	195800	222770600	2855	2855	2855	2855	0
71	20250409	195700	222770600	2855	2855	2855	2855	0
72	20250409	195600	222770600	2855	2855	2855	2855	0
73	20250409	195500	222770600	2855	2855	2855	2855	0
74	20250409	195400	222770600	2855	2855	2855	2855	0
75	20250409	195300	222770600	2855	2855	2855	2855	0
76	20250409	195200	222770600	2855	2855	2855	2855	0
77	20250409	195100	222770600	2855	2855	2855	2855	0
78	20250409	195000	222770600	2855	2855	2855	2855	0
79	20250409	194900	222770600	2855	2855	2855	2855	0
80	20250409	194800	222770600	2855	2855	2855	2855	0
81	20250409	194700	222770600	2855	2855	2855	2855	0
82	20250409	194600	222770600	2855	2855	2855	2855	0
83	20250409	194500	222770600	2855	2855	2855	2855	0
84	20250409	194400	222770600	2855	2855	2855	2855	0
85	20250409	194300	222770600	2855	2855	2855	2855	0
86	20250409	194200	222770600	2855	2855	2855	2855	0
87	20250409	194100	222770600	2855	2855	2855	2855	0
88	20250409	194000	222770600	2855	2855	2855	2855	0
89	20250409	193900	222770600	2855	2855	2855	2855	0
90	20250409	193800	222770600	2855	2855	2855	2855	0
91	20250409	193700	222770600	2855	2855	2855	2855	0
92	20250409	193600	222770600	2855	2855	2855	2855	1146
93	20250409	193500	222770600	2855	2855	2855	2855	0
94	20250409	193400	222770600	2855	2855	2855	2855	0
95	20250409	193300	222770600	2855	2855	2855	2855	0
96	20250409	193200	222770600	2855	2855	2855	2855	0
97	20250409	193100	222770600	2855	2855	2855	2855	0
98	20250409	193000	222770600	2855	2855	2855	2855	0
99	20250409	192900	222770600	2855	2855	2855	2855	0
100	20250409	192800	222770600	2855	2855	2855	2855	0
101	20250409	192700	222770600	2855	2855	2855	2855	0
102	20250409	192600	222770600	2855	2855	2855	2855	0
103	20250409	192500	222770600	2855	2855	2855	2855	0
104	20250409	192400	222770600	2855	2855	2855	2855	0
105	20250409	192300	222770600	2855	2855	2855	2855	0
106	20250409	192200	222770600	2855	2855	2855	2855	0
107	20250409	192100	222770600	2855	2855	2855	2855	0
108	20250409	192000	222770600	2855	2855	2855	2855	0
109	20250409	191900	222770600	2855	2855	2855	2855	0
110	20250409	191800	222770600	2855	2855	2855	2855	0
111	20250409	191700	222770600	2855	2855	2855	2855	0
112	20250409	191600	222770600	2855	2855	2855	2855	0
113	20250409	191500	222770600	2855	2855	2855	2855	0
114	20250409	191400	222770600	2855	2855	2855	2855	0
115	20250409	191300	222770600	2855	2855	2855	2855	0
116	20250409	191200	222770600	2855	2855	2855	2855	0
117	20250409	191100	222770600	2855	2855	2855	2855	0
118	20250409	191000	222770600	2855	2855	2855	2855	0
119	20250409	190900	222770600	2855	2855	2855	2855	0
120	20250409	190800	222770600	2855	2855	2855	2855	0
121	20250409	190700	222770600	2855	2855	2855	2855	0
122	20250409	190600	222770600	2855	2855	2855	2855	1146
123	20250409	190500	222770600	2855	2855	2855	2855	0
124	20250409	190400	222770600	2855	2855	2855	2855	0
125	20250409	190300	222770600	2855	2855	2855	2855	0
126	20250409	190200	222770600	2855	2855	2855	2855	0
127	20250409	190100	222770600	2855	2855	2855	2855	0
128	20250409	190000	222770600	2855	2855	2855	2855	0
129	20250409	185900	222770600	2855	2855	2855	2855	0
130	20250409	185800	222770600	2855	2855	2855	2855	0
131	20250409	185700	222770600	2855	2855	2855	2855	0
132	20250409	185600	222770600	2855	2855	2855	2855	0
133	20250409	185500	222770600	2855	2855	2855	2855	0
134	20250409	185400	222770600	2855	2855	2855	2855	0
135	20250409	185300	222770600	2855	2855	2855	2855	0
136	20250409	185200	222770600	2855	2855	2855	2855	0
137	20250409	185100	222770600	2855	2855	2855	2855	0
138	20250409	185000	222770600	2855	2855	2855	2855	0
139	20250409	184900	222770600	2855	2855	2855	2855	0
140	20250409	184800	222770600	2855	2855	2855	2855	0
141	20250409	184700	222770600	2855	2855	2855	2855	0
142	20250409	184600	222770600	2855	2855	2855	2855	0
143	20250409	184500	222770600	2855	2855	2855	2855	0
144	20250409	184400	222770600	2855	2855	2855	2855	0
145	20250409	184300	222770600	2855	2855	2855	2855	0
146	20250409	184200	222770600	2855	2855	2855	2855	0
147	20250409	184100	222770600	2855	2855	2855	2855	0
148	20250409	184000	222770600	2855	2855	2855	2855	0
149	20250409	183900	222770600	2855	2855	2855	2855	0
150	20250409	183800	222770600	2855	2855	2855	2855	0
151	20250409	183700	222770600	2855	2855	2855	2855	0
152	20250409	183600	222770600	2855	2855	2855	2855	1146
153	20250409	183500	222770600	2855	2855	2855	2855	0
154	20250409	183400	222770600	2855	2855	2855	2855	0
155	20250409	183300	222770600	2855	2855	2855	2855	0
156	20250409	183200	222770600	2855	2855	2855	2855	0
157	20250409	183100	222770600	2855	2855	2855	2855	0
158	20250409	183000	222770600	2855	2855	2855	2855	0
159	20250409	182900	222770600	2855	2855	2855	2855	0
160	20250409	182800	222770600	2855	2855	2855	2855	0
161	20250409	182700	222770600	2855	2855	2855	2855	0
162	20250409	182600	222770600	2855	2855	2855	2855	0
163	20250409	182500	222770600	2855	2855	2855	2855	0
164	20250409	182400	222770600	2855	2855	2855	2855	0
165	20250409	182300	222770600	2855	2855	2855	2855	0
166	20250409	182200	222770600	2855	2855	2855	2855	0
167	20250409	182100	222770600	2855	2855	2855	2855	0
168	20250409	182000	222770600	2855	2855	2855	2855	0
169	20250409	181900	222770600	2855	2855	2855	2855	0
170	20250409	181800	222770600	2855	2855	2855	2855	0
171	20250409	181700	222770600	2855	2855	2855	2855	0
172	20250409	181600	222770600	2855	2855	2855	2855	0
173	20250409	181500	222770600	2855	2855	2855	2855	0
174	20250409	181400	222770600	2855	2855	2855	2855	0
175	20250409	181300	222770600	2855	2855	2855	2855	0
176	20250409	181200	222770600	2855	2855	2855	2855	0
177	20250409	181100	222770600	2855	2855	2855	2855	0
178	20250409	181000	222770600	2855	2855	2855	2855	0
179	20250409	180900	222770600	2855	2855	2855	2855	0
180	20250409	180800	222770600	2855	2855	2855	2855	0
181	20250409	180700	222770600	2855	2855	2855	2855	0
182	20250409	180600	222770600	2855	2855	2855	2855	1146
183	20250409	180500	222770600	2855	2855	2855	2855	0
184	20250409	180400	222770600	2855	2855	2855	2855	0
185	20250409	180300	222770600	2855	2855	2855	2855	0
186	20250409	180200	222770600	2855	2855	2855	2855	0
187	20250409	180100	222770600	2855	2855	2855	2855	0
188	20250409	180000	222770600	2855	2855	2855	2855	0
189	20250409	175900	222770600	2855	2855	2855	2855	0
190	20250409	175800	222770600	2855	2855	2855	2855	0
191	20250409	175700	222770600	2855	2855	2855	2855	0
192	20250409	175600	222770600	2855	2855	2855	2855	0
193	20250409	175500	222770600	2855	2855	2855	2855	0
194	20250409	175400	222770600	2855	2855	2855	2855	0
195	20250409	175300	222770600	2855	2855	2855	2855	0
196	20250409	175200	222770600	2855	2855	2855	2855	0
197	20250409	175100	222770600	2855	2855	2855	2855	0
198	20250409	175000	222770600	2855	2855	2855	2855	0
199	20250409	174900	222770600	2855	2855	2855	2855	0
200	20250409	174800	222770600	2855	2855	2855	2855	0
201	20250409	174700	222770600	2855	2855	2855	2855	0
202	20250409	174600	222770600	2855	2855	2855	2855	0
203	20250409	174500	222770600	2855	2855	2855	2855	0
204	20250409	174400	222770600	2855	2855	2855	2855	0
205	20250409	174300	222770600	2855	2855	2855	2855	0
206	20250409	174200	222770600	2855	2855	2855	2855	0
207	20250409	174100	222770600	2855	2855	2855	2855	0
208	20250409	174000	222770600	2855	2855	2855	2855	0
209	20250409	173900	222770600	2855	2855	2855	2855	0
210	20250409	173800	222770600	2855	2855	2855	2855	0
211	20250409	173700	222770600	2855	2855	2855	2855	0
212	20250409	173600	222770600	2855	2855	2855	2855	1146
213	20250409	173500	222770600	2855	2855	2855	2855	0
214	20250409	173400	222770600	2855	2855	2855	2855	0
215	20250409	173300	222770600	2855	2855	2855	2855	0
216	20250409	173200	222770600	2855	2855	2855	2855	0
217	20250409	173100	222770600	2855	2855	2855	2855	0
218	20250409	173000	222770600	2855	2855	2855	2855	0
219	20250409	172900	222770600	2855	2855	2855	2855	0
220	20250409	172800	222770600	2855	2855	2855	2855	0
221	20250409	172700	222770600	2855	2855	2855	2855	0
222	20250409	172600	222770600	2855	2855	2855	2855	0
223	20250409	172500	222770600	2855	2855	2855	2855	0
224	20250409	172400	222770600	2855	2855	2855	2855	0
225	20250409	172300	222770600	2855	2855	2855	2855	0
226	20250409	172200	222770600	2855	2855	2855	2855	0
227	20250409	172100	222770600	2855	2855	2855	2855	0
228	20250409	172000	222770600	2855	2855	2855	2855	0
229	20250409	171900	222770600	2855	2855	2855	2855	0
230	20250409	171800	222770600	2855	2855	2855	2855	0
231	20250409	171700	222770600	2855	2855	2855	2855	0
232	20250409	171600	222770600	2855	2855	2855	2855	0
233	20250409	171500	222770600	2855	2855	2855	2855	0
234	20250409	171400	222770600	2855	2855	2855	2855	0
235	20250409	171300	222770600	2855	2855	2855	2855	0
236	20250409	171200	222770600	2855	2855	2855	2855	0
237	20250409	171100	222770600	2855	2855	2855	2855	0
238	20250409	171000	222770600	2855	2855	2855	2855	0
239	20250409	170900	222770600	2855	2855	2855	2855	0
240	20250409	170800	222770600	2855	2855	2855	2855	0
241	20250409	170700	222770600	2855	2855	2855	2855	0
242	20250409	170600	222770600	2855	2855	2855	2855	1146
243	20250409	170500	222770600	2855	2855	2855	2855	0
244	20250409	170400	222770600	2855	2855	2855	2855	0
245	20250409	170300	222770600	2855	2855	2855	2855	0
246	20250409	170200	222770600	2855	2855	2855	2855	0
247	20250409	170100	222770600	2855	2855	2855	2855	0
248	20250409	170000	222770600	2855	2855	2855	2855	0
249	20250409	165900	222770600	2855	2855	2855	2855	0
250	20250409	165800	222770600	2855	2855	2855	2855	0
251	20250409	165700	222770600	2855	2855	2855	2855	0
252	20250409	165600	222770600	2855	2855	2855	2855	0
253	20250409	165500	222770600	2855	2855	2855	2855	0
254	20250409	165400	222770600	2855	2855	2855	2855	0
255	20250409	165300	222770600	2855	2855	2855	2855	0
256	20250409	165200	222770600	2855	2855	2855	2855	0
257	20250409	165100	222770600	2855	2855	2855	2855	0
258	20250409	165000	222770600	2855	2855	2855	2855	0
259	20250409	164900	222770600	2855	2855	2855	2855	0
260	20250409	164800	222770600	2855	2855	2855	2855	0
261	20250409	164700	222770600	2855	2855	2855	2855	0
262	20250409	164600	222770600	2855	2855	2855	2855	0
263	20250409	164500	222770600	2855	2855	2855	2855	0
264	20250409	164400	222770600	2855	2855	2855	2855	0
265	20250409	164300	222770600	2855	2855	2855	2855	0
266	20250409	164200	222770600	2855	2855	2855	2855	0
267	20250409	164100	222770600	2855	2855	2855	2855	0
268	20250409	164000	222770600	2855	2855	2855	2855	0
269	20250409	163900	222770600	2855	2855	2855	2855	0
270	20250409	163800	222770600	2855	2855	2855	2855	0
271	20250409	163700	222770600	2855	2855	2855	2855	0
272	20250409	163600	222770600	2855	2855	2855	2855	1146
273	20250409	163500	222770600	2855	2855	2855	2855	0
274	20250409	163400	222770600	2855	2855	2855	2855	0
275	20250409	163300	222770600	2855	2855	2855	2855	0
276	20250409	163200	222770600	2855	2855	2855	2855	0
277	20250409	163100	222770600	2855	2855	2855	2855	0
278	20250409	163000	222770600	2855	2855	2855	2855	0
279	20250409	162900	222770600	2855	2855	2855	2855	0
280	20250409	162800	222770600	2855	2855	2855	2855	0
281	20250409	162700	222770600	2855	2855	2855	2855	0
282	20250409	162600	222770600	2855	2855	2855	2855	0
283	20250409	162500	222770600	2855	2855	2855	2855	0
284	20250409	162400	222770600	2855	2855	2855	2855	0
285	20250409	162300	222770600	2855	2855	2855	2855	0
286	20250409	162200	222770600	2855	2855	2855	2855	0
287	20250409	162100	222770600	2855	2855	2855	2855	0
288	20250409	162000	222770600	2855	2855	2855	2855	0
289	20250409	161900	222770600	2855	2855	2855	2855	0
290	20250409	161800	222770600	2855	2855	2855	2855	0
291	20250409	161700	222770600	2855	2855	2855	2855	0
292	20250409	161600	222770600	2855	2855	2855	2855	0
293	20250409	161500	222770600	2855	2855	2855	2855	0
294	20250409	161400	222770600	2855	2855	2855	2855	0
295	20250409	161300	222770600	2855	2855	2855	2855	0
296	20250409	161200	222770600	2855	2855	2855	2855	0
297	20250409	161100	222770600	2855	2855	2855	2855	0
298	20250409	161000	222770600	2855	2855	2855	2855	0
299	20250409	160900	222770600	2855	2855	2855	2855	0
300	20250409	160800	222770600	2855	2855	2855	2855	0
301	20250409	160700	222770600	2855	2855	2855	2855	0
302	20250409	160600	222770600	2855	2855	2855	2855	1146
303	20250409	160500	222770600	2855	2855	2855	2855	0
304	20250409	160400	222770600	2855	2855	2855	2855	0
305	20250409	160300	222770600	2855	2855	2855	2855	0
306	20250409	160200	222770600	2855	2855	2855	2855	0
307	20250409	160100	222770600	2855	2855	2855	2855	0
308	20250409	160000	222770600	2855	2855	2855	2855	0
309	20250409	155900	222770600	2855	2855	2855	2855	0
310	20250409	155800	222770600	2855	2855	2855	2855	0
311	20250409	155700	222770600	2855	2855	2855	2855	0
312	20250409	155600	222770600	2855	2855	2855	2855	0
313	20250409	155500	222770600	2855	2855	2855	2855	0
314	20250409	155400	222770600	2855	2855	2855	2855	0
315	20250409	155300	222770600	2855	2855	2855	2855	0
316	20250409	155200	222770600	2855	2855	2855	2855	0
317	20250409	155100	222770600	2855	2855	2855	2855	0
318	20250409	155000	222770600	2855	2855	2855	2855	0
319	20250409	154900	222770600	2855	2855	2855	2855	0
320	20250409	154800	222770600	2855	2855	2855	2855	0
321	20250409	154700	222770600	2855	2855	2855	2855	0
322	20250409	154600	222770600	2855	2855	2855	2855	0
323	20250409	154500	222770600	2855	2855	2855	2855	0
324	20250409	154400	222770600	2855	2855	2855	2855	0
325	20250409	154300	222770600	2855	2855	2855	2855	0
326	20250409	154200	222770600	2855	2855	2855	2855	0
327	20250409	154100	222770600	2855	2855	2855	2855	0
328	20250409	154000	222770600	2855	2855	2855	2855	0
329	20250409	153900	222770600	2855	2855	2855	2855	0
330	20250409	153800	222770600	2855	2855	2855	2855	0
331	20250409	153700	222770600	2855	2855	2855	2855	0
332	20250409	153600	222770600	2855	2855	2855	2855	1146
333	20250409	153500	222770600	2855	2855	2855	2855	0
334	20250409	153400	222770600	2855	2855	2855	2855	0
335	20250409	153300	222770600	2855	2855	2855	2855	0
336	20250409	153200	222770600	2855	2855	2855	2855	0
337	20250409	153100	222770600	2855	2855	2855	2855	0
338	20250409	153000	222770600	2855	2855	2855	2855	1146
339	20250409	152900	219498770	2860	2860	2860	2860	0
340	20250409	152800	219498770	2860	2860	2860	2860	0
341	20250409	152700	219498770	2860	2860	2860	2860	0
342	20250409	152600	219498770	2860	2860	2860	2860	0
343	20250409	152500	219498770	2860	2860	2860	2860	0
344	20250409	152400	219498770	2860	2860	2860	2860	0
345	20250409	152300	219498770	2860	2860	2860	2860	0
346	20250409	152200	219498770	2860	2860	2860	2860	0
347	20250409	152100	219498770	2860	2860	2860	2860	0
348	20250409	152000	219498770	2860	2860	2860	2860	0
349	20250409	151900	219498770	2860	2860	2860	2860	0
350	20250409	151800	219498770	2860	2860	2860	2860	41
351	20250409	151700	219381510	2860	2860	2860	2860	0
352	20250409	151600	219381510	2860	2860	2860	2860	0
353	20250409	151500	219381510	2860	2860	2860	2860	12
354	20250409	151400	219347190	2860	2860	2860	2860	0
355	20250409	151300	219347190	2860	2860	2860	2860	0
356	20250409	151200	219347190	2860	2860	2860	2860	3
357	20250409	151100	219338610	2860	2855	2860	2855	53
358	20250409	151000	219187045	2855	2855	2855	2855	0
359	20250409	150900	219187045	2855	2860	2860	2855	26
360	20250409	150800	219112715	2860	2860	2860	2860	161
361	20250409	150700	218652255	2865	2865	2865	2865	0
362	20250409	150600	218652255	2865	2865	2865	2865	1
363	20250409	150500	218649390	2860	2860	2860	2860	6
364	20250409	150400	218632230	2855	2855	2855	2855	43
365	20250409	150300	218509465	2850	2850	2850	2850	0
366	20250409	150200	218509465	2850	2850	2850	2850	0
367	20250409	150100	218509465	2850	2850	2850	2850	0
368	20250409	150000	218509465	2850	2850	2850	2850	37
369	20250409	145900	218404015	2850	2850	2850	2850	0
370	20250409	145800	218404015	2850	2850	2850	2850	0
371	20250409	145700	218404015	2850	2850	2850	2850	0
372	20250409	145600	218404015	2850	2850	2850	2850	3854
373	20250409	145500	207420115	2845	2845	2845	2845	4
374	20250409	145400	207408735	2850	2850	2850	2850	1
375	20250409	145300	207405885	2850	2850	2850	2850	0
376	20250409	145200	207405885	2850	2850	2850	2850	0
377	20250409	145100	207405885	2850	2850	2850	2850	18
378	20250409	145000	207354585	2850	2850	2850	2850	0
379	20250409	144900	207354585	2850	2850	2850	2850	1
380	20250409	144800	207351735	2855	2855	2855	2855	0
381	20250409	144700	207351735	2855	2855	2855	2855	21
382	20250409	144600	207291780	2855	2855	2855	2855	0
383	20250409	144500	207291780	2855	2855	2855	2855	1
384	20250409	144400	207288925	2850	2850	2850	2850	0
385	20250409	144300	207288925	2850	2850	2850	2850	0
386	20250409	144200	207288925	2850	2850	2850	2850	0
387	20250409	144100	207288925	2850	2850	2850	2850	0
388	20250409	144000	207288925	2850	2850	2850	2850	5
389	20250409	143900	207274675	2850	2850	2850	2850	0
390	20250409	143800	207274675	2850	2850	2850	2850	176
391	20250409	143700	206773075	2855	2855	2855	2855	0
392	20250409	143600	206773075	2855	2855	2855	2855	0
393	20250409	143500	206773075	2855	2855	2855	2855	250
394	20250409	143400	206059325	2855	2855	2855	2850	1576
395	20250409	143300	201565960	2855	2855	2855	2855	126
396	20250409	143200	201206230	2855	2855	2855	2855	5
397	20250409	143100	201191955	2855	2855	2855	2855	1
398	20250409	143000	201189100	2855	2855	2855	2855	0
399	20250409	142900	201189100	2855	2855	2855	2855	0
400	20250409	142800	201189100	2855	2855	2855	2855	0
401	20250409	142700	201189100	2855	2850	2855	2850	20
402	20250409	142600	201132005	2850	2850	2850	2850	208
403	20250409	142500	200539205	2850	2850	2850	2850	0
404	20250409	142400	200539205	2850	2850	2850	2850	0
405	20250409	142300	200539205	2850	2850	2850	2850	0
406	20250409	142200	200539205	2850	2850	2850	2850	0
407	20250409	142100	200539205	2850	2850	2850	2850	183
408	20250409	142000	200017655	2850	2855	2855	2850	329
409	20250409	141900	199079905	2860	2855	2860	2855	5
410	20250409	141800	199065625	2855	2855	2855	2855	0
411	20250409	141700	199065625	2855	2855	2855	2855	0
412	20250409	141600	199065625	2855	2850	2855	2850	46
413	20250409	141500	198934505	2850	2845	2850	2845	84
414	20250409	141400	198695520	2845	2845	2845	2845	1
415	20250409	141300	198692675	2845	2835	2845	2835	39
416	20250409	141200	198581985	2840	2840	2840	2840	333
417	20250409	141100	197636265	2840	2840	2840	2840	0
418	20250409	141000	197636265	2840	2840	2840	2835	6
419	20250409	140900	197619245	2840	2840	2840	2840	44
420	20250409	140800	197494285	2835	2835	2835	2835	99
421	20250409	140700	197213620	2840	2840	2840	2840	1
422	20250409	140600	197210780	2835	2845	2845	2835	1000
423	20250409	140500	194375025	2850	2850	2850	2850	0
424	20250409	140400	194375025	2850	2850	2850	2850	1
425	20250409	140300	194372175	2850	2850	2850	2850	0
426	20250409	140200	194372175	2850	2850	2850	2850	1
427	20250409	140100	194369325	2845	2845	2845	2845	103
428	20250409	140000	194076290	2845	2845	2845	2845	0
429	20250409	135900	194076290	2845	2845	2845	2845	0
430	20250409	135800	194076290	2845	2845	2845	2845	0
431	20250409	135700	194076290	2845	2845	2845	2840	24
432	20250409	135600	194008120	2840	2850	2850	2840	30
433	20250409	135500	193922750	2850	2850	2850	2850	36
434	20250409	135400	193820150	2860	2860	2860	2860	0
435	20250409	135300	193820150	2860	2860	2860	2860	0
436	20250409	135200	193820150	2860	2860	2860	2860	14
437	20250409	135100	193780110	2865	2865	2865	2865	0
438	20250409	135000	193780110	2865	2865	2865	2865	0
439	20250409	134900	193780110	2865	2865	2865	2865	0
440	20250409	134800	193780110	2865	2865	2865	2865	0
441	20250409	134700	193780110	2865	2865	2865	2865	0
442	20250409	134600	193780110	2865	2865	2865	2865	1
443	20250409	134500	193777245	2860	2860	2865	2860	52
444	20250409	134400	193628520	2865	2850	2865	2840	107
445	20250409	134300	193324600	2865	2860	2865	2860	101
446	20250409	134200	193035735	2860	2855	2860	2855	200
447	20250409	134100	192463770	2860	2860	2860	2860	0
448	20250409	134000	192463770	2860	2860	2860	2860	1
449	20250409	133900	192460910	2860	2860	2860	2860	13
450	20250409	133800	192423730	2860	2860	2860	2860	0
451	20250409	133700	192423730	2860	2860	2860	2860	0
452	20250409	133600	192423730	2860	2855	2860	2855	3
453	20250409	133500	192415160	2855	2850	2860	2850	92
454	20250409	133400	192152945	2860	2850	2860	2850	2
455	20250409	133300	192147235	2860	2860	2860	2860	78
456	20250409	133200	191924155	2860	2845	2860	2845	1256
457	20250409	133100	188342395	2845	2845	2845	2845	1
458	20250409	133000	188339550	2840	2840	2840	2840	2
459	20250409	132900	188333870	2840	2840	2840	2840	0
460	20250409	132800	188333870	2840	2840	2840	2840	483
461	20250409	132700	186962150	2840	2840	2840	2840	17
462	20250409	132600	186913870	2835	2835	2835	2835	0
463	20250409	132500	186913870	2835	2855	2855	2825	5133
464	20250409	132400	172360560	2870	2870	2870	2870	0
465	20250409	132300	172360560	2870	2860	2870	2860	11
466	20250409	132200	172329090	2870	2870	2870	2870	0
467	20250409	132100	172329090	2870	2870	2870	2870	0
468	20250409	132000	172329090	2870	2860	2870	2860	4000
469	20250409	131900	160849130	2850	2850	2850	2850	99
470	20250409	131800	160566980	2850	2870	2870	2850	1501
471	20250409	131700	156259130	2870	2870	2870	2870	440
472	20250409	131600	154996330	2850	2855	2865	2850	1773
473	20250409	131500	149937315	2850	2850	2850	2850	0
474	20250409	131400	149937315	2850	2850	2850	2850	170
475	20250409	131300	149452815	2870	2855	2870	2850	3520
476	20250409	131200	139402985	2855	2865	2865	2855	4380
477	20250409	131100	126873280	2865	2865	2865	2865	87
478	20250409	131000	126624025	2865	2870	2870	2865	300
479	20250409	130900	125764300	2875	2875	2875	2875	43
480	20250409	130800	125640675	2890	2890	2890	2890	0
481	20250409	130700	125640675	2890	2890	2890	2890	200
482	20250409	130600	125062675	2890	2890	2890	2890	0
483	20250409	130500	125062675	2890	2890	2890	2890	1
484	20250409	130400	125059785	2890	2890	2890	2890	0
485	20250409	130300	125059785	2890	2890	2890	2890	0
486	20250409	130200	125059785	2890	2890	2890	2890	0
487	20250409	130100	125059785	2890	2890	2890	2890	2000
488	20250409	130000	119279785	2885	2875	2885	2875	737
489	20250409	125900	117154790	2870	2870	2870	2870	300
490	20250409	125800	116293790	2890	2890	2890	2890	0
491	20250409	125700	116293790	2890	2890	2890	2890	0
492	20250409	125600	116293790	2890	2890	2890	2890	0
493	20250409	125500	116293790	2890	2890	2890	2890	0
494	20250409	125400	116293790	2890	2890	2890	2890	0
495	20250409	125300	116293790	2890	2890	2890	2890	0
496	20250409	125200	116293790	2890	2890	2890	2890	0
497	20250409	125100	116293790	2890	2890	2890	2890	0
498	20250409	125000	116293790	2890	2890	2890	2890	0
499	20250409	124900	116293790	2890	2890	2890	2890	0
500	20250409	124800	116293790	2890	2890	2890	2890	0
501	20250409	124700	116293790	2890	2890	2890	2890	0
502	20250409	124600	116293790	2890	2890	2890	2890	0
503	20250409	124500	116293790	2890	2890	2890	2890	0
504	20250409	124400	116293790	2890	2875	2890	2875	1071
505	20250409	124300	113199510	2865	2865	2865	2865	0
506	20250409	124200	113199510	2865	2865	2865	2865	0
507	20250409	124100	113199510	2865	2870	2870	2865	3087
508	20250409	124000	104352405	2870	2870	2870	2870	0
509	20250409	123900	104352405	2870	2870	2870	2870	0
510	20250409	123800	104352405	2870	2885	2885	2870	502
511	20250409	123700	102909865	2890	2890	2890	2890	0
512	20250409	123600	102909865	2890	2890	2890	2890	1
513	20250409	123500	102906975	2895	2895	2895	2895	0
514	20250409	123400	102906975	2895	2895	2895	2895	0
515	20250409	123300	102906975	2895	2895	2895	2895	0
516	20250409	123200	102906975	2895	2895	2895	2895	0
517	20250409	123100	102906975	2895	2895	2895	2895	1
518	20250409	123000	102904080	2900	2900	2900	2900	1
519	20250409	122900	102901180	2930	2885	2930	2885	80
520	20250409	122800	102669235	2885	2885	2885	2885	1
521	20250409	122700	102666350	2885	2885	2885	2885	0
522	20250409	122600	102666350	2885	2885	2885	2885	0
523	20250409	122500	102666350	2885	2885	2885	2885	1016
524	20250409	122400	99735190	2885	2885	2885	2880	123
525	20250409	122300	99380510	2880	2880	2880	2880	0
526	20250409	122200	99380510	2880	2890	2890	2880	2609
527	20250409	122100	91855930	2890	2890	2890	2890	0
528	20250409	122000	91855930	2890	2890	2890	2890	0
529	20250409	121900	91855930	2890	2890	2890	2890	25
530	20250409	121800	91783680	2895	2900	2900	2895	17
531	20250409	121700	91734415	2900	2900	2900	2900	0
532	20250409	121600	91734415	2900	2900	2900	2900	5
533	20250409	121500	91719915	2900	2900	2900	2900	14
534	20250409	121400	91679315	2900	2900	2900	2900	73
535	20250409	121300	91467615	2895	2895	2895	2895	0
536	20250409	121200	91467615	2895	2895	2895	2895	0
537	20250409	121100	91467615	2895	2895	2895	2895	130
538	20250409	121000	91091265	2905	2905	2905	2905	0
539	20250409	120900	91091265	2905	2905	2905	2905	0
540	20250409	120800	91091265	2905	2905	2905	2905	0
541	20250409	120700	91091265	2905	2905	2905	2905	0
542	20250409	120600	91091265	2905	2905	2905	2905	0
543	20250409	120500	91091265	2905	2905	2905	2905	0
544	20250409	120400	91091265	2905	2905	2905	2905	0
545	20250409	120300	91091265	2905	2905	2905	2905	530
546	20250409	120200	89551615	2905	2905	2905	2905	0
547	20250409	120100	89551615	2905	2900	2905	2900	161
548	20250409	120000	89084065	2900	2900	2900	2900	86
549	20250409	115900	88834665	2905	2905	2905	2905	0
550	20250409	115800	88834665	2905	2905	2905	2905	0
551	20250409	115700	88834665	2905	2905	2905	2905	0
552	20250409	115600	88834665	2905	2905	2905	2905	0
553	20250409	115500	88834665	2905	2905	2905	2905	0
554	20250409	115400	88834665	2905	2905	2905	2905	0
555	20250409	115300	88834665	2905	2905	2905	2905	0
556	20250409	115200	88834665	2905	2905	2905	2905	0
557	20250409	115100	88834665	2905	2905	2905	2905	0
558	20250409	115000	88834665	2905	2905	2905	2905	22
559	20250409	114900	88770755	2900	2900	2900	2900	2
560	20250409	114800	88764955	2900	2900	2900	2900	7
561	20250409	114700	88744655	2900	2900	2900	2900	18
562	20250409	114600	88692455	2900	2900	2900	2900	20
563	20250409	114500	88634455	2900	2900	2900	2900	0
564	20250409	114400	88634455	2900	2900	2900	2900	0
565	20250409	114300	88634455	2900	2900	2900	2900	0
566	20250409	114200	88634455	2900	2900	2900	2900	0
567	20250409	114100	88634455	2900	2900	2900	2900	0
568	20250409	114000	88634455	2900	2900	2900	2900	0
569	20250409	113900	88634455	2900	2900	2900	2900	69
570	20250409	113800	88434355	2900	2900	2900	2900	0
571	20250409	113700	88434355	2900	2900	2900	2900	26
572	20250409	113600	88358955	2895	2895	2895	2895	72
573	20250409	113500	88150515	2895	2895	2895	2895	2
574	20250409	113400	88144725	2895	2895	2895	2895	17
575	20250409	113300	88095510	2895	2895	2895	2895	0
576	20250409	113200	88095510	2895	2895	2895	2895	0
577	20250409	113100	88095510	2895	2895	2895	2895	190
578	20250409	113000	87545460	2895	2895	2895	2895	4
579	20250409	112900	87533880	2890	2890	2890	2890	0
580	20250409	112800	87533880	2890	2890	2890	2890	0
581	20250409	112700	87533880	2890	2890	2890	2890	24
582	20250409	112600	87464520	2900	2900	2900	2900	0
583	20250409	112500	87464520	2900	2900	2900	2900	0
584	20250409	112400	87464520	2900	2900	2900	2900	0
585	20250409	112300	87464520	2900	2900	2900	2900	0
586	20250409	112200	87464520	2900	2900	2900	2900	0
587	20250409	112100	87464520	2900	2900	2900	2900	0
588	20250409	112000	87464520	2900	2900	2900	2900	0
589	20250409	111900	87464520	2900	2900	2900	2900	0
590	20250409	111800	87464520	2900	2900	2900	2900	1
591	20250409	111700	87461620	2900	2900	2900	2900	0
592	20250409	111600	87461620	2900	2900	2900	2900	0
593	20250409	111500	87461620	2900	2900	2900	2900	0
594	20250409	111400	87461620	2900	2900	2900	2900	12
595	20250409	111300	87426820	2900	2900	2900	2900	45
596	20250409	111200	87296320	2900	2895	2900	2895	72
597	20250409	111100	87087530	2895	2895	2895	2895	0
598	20250409	111000	87087530	2895	2895	2895	2895	0
599	20250409	110900	87087530	2895	2895	2895	2895	54
600	20250409	110800	86931200	2890	2890	2890	2890	54
601	20250409	110700	86775140	2900	2900	2900	2900	0
602	20250409	110600	86775140	2900	2900	2900	2900	0
603	20250409	110500	86775140	2900	2900	2900	2900	0
604	20250409	110400	86775140	2900	2900	2900	2900	0
605	20250409	110300	86775140	2900	2900	2900	2900	0
606	20250409	110200	86775140	2900	2900	2900	2900	0
607	20250409	110100	86775140	2900	2900	2900	2900	2
608	20250409	110000	86769340	2900	2900	2900	2900	23
609	20250409	105900	86702640	2895	2895	2895	2895	2
610	20250409	105800	86696850	2895	2890	2895	2890	1002
611	20250409	105700	83801060	2900	2895	2900	2895	125
612	20250409	105600	83438675	2895	2895	2895	2895	2
613	20250409	105500	83432885	2895	2895	2895	2885	1826
614	20250409	105400	78162055	2900	2900	2900	2900	200
615	20250409	105300	77582055	2900	2900	2900	2900	1000
616	20250409	105200	74682055	2900	2900	2900	2900	0
617	20250409	105100	74682055	2900	2900	2900	2900	248
618	20250409	105000	73962855	2900	2900	2900	2900	0
619	20250409	104900	73962855	2900	2900	2900	2900	0
620	20250409	104800	73962855	2900	2900	2900	2900	55
621	20250409	104700	73803355	2905	2905	2905	2905	0
622	20250409	104600	73803355	2905	2905	2905	2905	0
623	20250409	104500	73803355	2905	2905	2905	2905	0
624	20250409	104400	73803355	2905	2905	2905	2905	0
625	20250409	104300	73803355	2905	2905	2905	2905	0
626	20250409	104200	73803355	2905	2905	2905	2905	0
627	20250409	104100	73803355	2905	2905	2905	2905	94
628	20250409	104000	73530285	2910	2910	2910	2910	0
629	20250409	103900	73530285	2910	2910	2910	2910	0
630	20250409	103800	73530285	2910	2920	2920	2910	3222
631	20250409	103700	64126215	2930	2930	2930	2930	0
632	20250409	103600	64126215	2930	2930	2930	2930	0
633	20250409	103500	64126215	2930	2930	2930	2930	0
634	20250409	103400	64126215	2930	2930	2930	2930	0
635	20250409	103300	64126215	2930	2930	2930	2930	20
636	20250409	103200	64067615	2930	2930	2930	2930	0
637	20250409	103100	64067615	2930	2930	2930	2930	0
638	20250409	103000	64067615	2930	2930	2930	2930	0
639	20250409	102900	64067615	2930	2930	2930	2930	0
640	20250409	102800	64067615	2930	2930	2930	2930	0
641	20250409	102700	64067615	2930	2930	2930	2930	0
642	20250409	102600	64067615	2930	2930	2930	2930	0
643	20250409	102500	64067615	2930	2930	2930	2930	0
644	20250409	102400	64067615	2930	2930	2930	2930	29
645	20250409	102300	63982645	2930	2930	2930	2930	0
646	20250409	102200	63982645	2930	2930	2930	2930	0
647	20250409	102100	63982645	2930	2930	2930	2930	0
648	20250409	102000	63982645	2930	2930	2930	2930	0
649	20250409	101900	63982645	2930	2930	2930	2930	0
650	20250409	101800	63982645	2930	2930	2930	2930	0
651	20250409	101700	63982645	2930	2930	2930	2930	0
652	20250409	101600	63982645	2930	2930	2930	2930	0
653	20250409	101500	63982645	2930	2930	2930	2930	0
654	20250409	101400	63982645	2930	2930	2930	2930	0
655	20250409	101300	63982645	2930	2930	2930	2930	0
656	20250409	101200	63982645	2930	2930	2930	2930	0
657	20250409	101100	63982645	2930	2930	2930	2930	0
658	20250409	101000	63982645	2930	2930	2930	2930	0
659	20250409	100900	63982645	2930	2930	2930	2930	0
660	20250409	100800	63982645	2930	2930	2930	2930	0
661	20250409	100700	63982645	2930	2930	2930	2930	740
662	20250409	100600	61814445	2930	2910	2930	2910	1698
663	20250409	100500	56873120	2905	2900	2905	2900	442
664	20250409	100400	55589810	2900	2900	2900	2900	2
665	20250409	100300	55584010	2890	2890	2890	2890	116
666	20250409	100200	55248770	2895	2890	2895	2890	450
667	20250409	100100	53946025	2885	2880	2885	2880	128
668	20250409	100000	53576895	2885	2885	2885	2885	10
669	20250409	095900	53548045	2885	2885	2885	2885	0
670	20250409	095800	53548045	2885	2885	2885	2885	179
671	20250409	095700	53031630	2880	2880	2880	2880	0
672	20250409	095600	53031630	2880	2875	2880	2875	473
673	20250409	095500	51670890	2875	2880	2880	2850	5470
674	20250409	095400	36002180	2880	2880	2880	2880	143
675	20250409	095300	35590340	2880	2880	2880	2880	0
676	20250409	095200	35590340	2880	2880	2880	2880	0
677	20250409	095100	35590340	2880	2880	2880	2880	0
678	20250409	095000	35590340	2880	2880	2880	2880	0
679	20250409	094900	35590340	2880	2890	2890	2880	741
680	20250409	094800	33453960	2890	2895	2895	2890	658
681	20250409	094700	31551575	2895	2895	2895	2895	0
682	20250409	094600	31551575	2895	2900	2900	2895	201
683	20250409	094500	30969675	2900	2900	2900	2900	100
684	20250409	094400	30679675	2895	2895	2895	2895	14
685	20250409	094300	30639145	2905	2905	2905	2905	7
686	20250409	094200	30618810	2890	2890	2890	2890	0
687	20250409	094100	30618810	2890	2890	2890	2890	0
688	20250409	094000	30618810	2890	2895	2895	2890	188
689	20250409	093900	30074555	2890	2890	2890	2890	400
690	20250409	093800	28918555	2890	2900	2900	2890	522
691	20250409	093700	27409250	2910	2910	2910	2910	10
692	20250409	093600	27380150	2905	2905	2905	2905	100
693	20250409	093500	27089650	2910	2910	2910	2910	1
694	20250409	093400	27086740	2910	2905	2910	2900	341
695	20250409	093300	26097670	2905	2905	2905	2905	0
696	20250409	093200	26097670	2905	2905	2905	2905	0
697	20250409	093100	26097670	2905	2900	2905	2900	464
698	20250409	093000	24751500	2900	2900	2900	2900	8
699	20250409	092900	24728300	2900	2900	2900	2900	0
700	20250409	092800	24728300	2900	2900	2900	2900	130
701	20250409	092700	24351300	2900	2910	2910	2900	650
702	20250409	092600	22465090	2910	2910	2910	2910	0
703	20250409	092500	22465090	2910	2905	2910	2900	2001
704	20250409	092400	16658505	2910	2910	2910	2910	0
705	20250409	092300	16658505	2910	2910	2910	2910	149
706	20250409	092200	16224915	2910	2910	2910	2910	480
707	20250409	092100	14828115	2910	2915	2915	2910	687
708	20250409	092000	12828930	2910	2910	2910	2910	0
709	20250409	091900	12828930	2910	2910	2910	2910	9
710	20250409	091800	12802740	2910	2910	2910	2910	0
711	20250409	091700	12802740	2910	2910	2910	2910	757
712	20250409	091600	10599870	2910	2935	2935	2910	118
713	20250409	091500	10255995	2935	2935	2935	2935	14
714	20250409	091400	10214905	2905	2905	2905	2905	0
715	20250409	091300	10214905	2905	2930	2930	2905	614
716	20250409	091200	8426225	2930	2930	2930	2930	0
717	20250409	091100	8426225	2930	2930	2930	2930	15
718	20250409	091000	8382275	2930	2930	2930	2930	0
719	20250409	090900	8382275	2930	2930	2930	2930	0
720	20250409	090800	8382275	2930	2935	2935	2930	1867
721	20250409	090700	2903675	2935	2935	2935	2935	0
722	20250409	090600	2903675	2935	2935	2935	2935	0
723	20250409	090500	2903675	2935	2935	2935	2935	0
724	20250409	090400	2903675	2935	2935	2935	2935	175
725	20250409	090300	2390050	2935	2935	2935	2935	300
726	20250409	090200	1509550	2960	2960	2960	2960	5
727	20250409	090100	1494750	2950	2960	2960	2950	117
728	20250409	090000	1148480	2960	2960	2960	2960	388