KissMeData/307930/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204900	188417815	4725	4725	4725	4725	873
3	20250408	204800	188417815	4725	4725	4725	4725	0
4	20250408	204700	188417815	4725	4725	4725	4725	0
5	20250408	204600	188417815	4725	4725	4725	4725	0
6	20250408	204500	188417815	4725	4725	4725	4725	0
7	20250408	204400	188417815	4725	4725	4725	4725	0
8	20250408	204300	188417815	4725	4725	4725	4725	0
9	20250408	204200	188417815	4725	4725	4725	4725	0
10	20250408	204100	188417815	4725	4725	4725	4725	0
11	20250408	204000	188417815	4725	4725	4725	4725	0
12	20250408	203900	188417815	4725	4725	4725	4725	0
13	20250408	203800	188417815	4725	4725	4725	4725	0
14	20250408	203700	188417815	4725	4725	4725	4725	0
15	20250408	203600	188417815	4725	4725	4725	4725	0
16	20250408	203500	188417815	4725	4725	4725	4725	0
17	20250408	203400	188417815	4725	4725	4725	4725	0
18	20250408	203300	188417815	4725	4725	4725	4725	0
19	20250408	203200	188417815	4725	4725	4725	4725	0
20	20250408	203100	188417815	4725	4725	4725	4725	0
21	20250408	203000	188417815	4725	4725	4725	4725	0
22	20250408	202900	188417815	4725	4725	4725	4725	0
23	20250408	202800	188417815	4725	4725	4725	4725	0
24	20250408	202700	188417815	4725	4725	4725	4725	0
25	20250408	202600	188417815	4725	4725	4725	4725	0
26	20250408	202500	188417815	4725	4725	4725	4725	0
27	20250408	202400	188417815	4725	4725	4725	4725	0
28	20250408	202300	188417815	4725	4725	4725	4725	0
29	20250408	202200	188417815	4725	4725	4725	4725	0
30	20250408	202100	188417815	4725	4725	4725	4725	0
31	20250408	202000	188417815	4725	4725	4725	4725	0
32	20250408	201900	188417815	4725	4725	4725	4725	873
33	20250408	201800	188417815	4725	4725	4725	4725	0
34	20250408	201700	188417815	4725	4725	4725	4725	0
35	20250408	201600	188417815	4725	4725	4725	4725	0
36	20250408	201500	188417815	4725	4725	4725	4725	0
37	20250408	201400	188417815	4725	4725	4725	4725	0
38	20250408	201300	188417815	4725	4725	4725	4725	0
39	20250408	201200	188417815	4725	4725	4725	4725	0
40	20250408	201100	188417815	4725	4725	4725	4725	0
41	20250408	201000	188417815	4725	4725	4725	4725	0
42	20250408	200900	188417815	4725	4725	4725	4725	0
43	20250408	200800	188417815	4725	4725	4725	4725	0
44	20250408	200700	188417815	4725	4725	4725	4725	0
45	20250408	200600	188417815	4725	4725	4725	4725	0
46	20250408	200500	188417815	4725	4725	4725	4725	0
47	20250408	200400	188417815	4725	4725	4725	4725	0
48	20250408	200300	188417815	4725	4725	4725	4725	0
49	20250408	200200	188417815	4725	4725	4725	4725	0
50	20250408	200100	188417815	4725	4725	4725	4725	0
51	20250408	200000	188417815	4725	4725	4725	4725	0
52	20250408	195900	188417815	4725	4725	4725	4725	0
53	20250408	195800	188417815	4725	4725	4725	4725	0
54	20250408	195700	188417815	4725	4725	4725	4725	0
55	20250408	195600	188417815	4725	4725	4725	4725	0
56	20250408	195500	188417815	4725	4725	4725	4725	0
57	20250408	195400	188417815	4725	4725	4725	4725	0
58	20250408	195300	188417815	4725	4725	4725	4725	0
59	20250408	195200	188417815	4725	4725	4725	4725	0
60	20250408	195100	188417815	4725	4725	4725	4725	0
61	20250408	195000	188417815	4725	4725	4725	4725	0
62	20250408	194900	188417815	4725	4725	4725	4725	873
63	20250408	194800	188417815	4725	4725	4725	4725	0
64	20250408	194700	188417815	4725	4725	4725	4725	0
65	20250408	194600	188417815	4725	4725	4725	4725	0
66	20250408	194500	188417815	4725	4725	4725	4725	0
67	20250408	194400	188417815	4725	4725	4725	4725	0
68	20250408	194300	188417815	4725	4725	4725	4725	0
69	20250408	194200	188417815	4725	4725	4725	4725	0
70	20250408	194100	188417815	4725	4725	4725	4725	0
71	20250408	194000	188417815	4725	4725	4725	4725	0
72	20250408	193900	188417815	4725	4725	4725	4725	0
73	20250408	193800	188417815	4725	4725	4725	4725	0
74	20250408	193700	188417815	4725	4725	4725	4725	0
75	20250408	193600	188417815	4725	4725	4725	4725	0
76	20250408	193500	188417815	4725	4725	4725	4725	0
77	20250408	193400	188417815	4725	4725	4725	4725	0
78	20250408	193300	188417815	4725	4725	4725	4725	0
79	20250408	193200	188417815	4725	4725	4725	4725	0
80	20250408	193100	188417815	4725	4725	4725	4725	0
81	20250408	193000	188417815	4725	4725	4725	4725	0
82	20250408	192900	188417815	4725	4725	4725	4725	0
83	20250408	192800	188417815	4725	4725	4725	4725	0
84	20250408	192700	188417815	4725	4725	4725	4725	0
85	20250408	192600	188417815	4725	4725	4725	4725	0
86	20250408	192500	188417815	4725	4725	4725	4725	0
87	20250408	192400	188417815	4725	4725	4725	4725	0
88	20250408	192300	188417815	4725	4725	4725	4725	0
89	20250408	192200	188417815	4725	4725	4725	4725	0
90	20250408	192100	188417815	4725	4725	4725	4725	0
91	20250408	192000	188417815	4725	4725	4725	4725	0
92	20250408	191900	188417815	4725	4725	4725	4725	873
93	20250408	191800	188417815	4725	4725	4725	4725	0
94	20250408	191700	188417815	4725	4725	4725	4725	0
95	20250408	191600	188417815	4725	4725	4725	4725	0
96	20250408	191500	188417815	4725	4725	4725	4725	0
97	20250408	191400	188417815	4725	4725	4725	4725	0
98	20250408	191300	188417815	4725	4725	4725	4725	0
99	20250408	191200	188417815	4725	4725	4725	4725	0
100	20250408	191100	188417815	4725	4725	4725	4725	0
101	20250408	191000	188417815	4725	4725	4725	4725	0
102	20250408	190900	188417815	4725	4725	4725	4725	0
103	20250408	190800	188417815	4725	4725	4725	4725	0
104	20250408	190700	188417815	4725	4725	4725	4725	0
105	20250408	190600	188417815	4725	4725	4725	4725	0
106	20250408	190500	188417815	4725	4725	4725	4725	0
107	20250408	190400	188417815	4725	4725	4725	4725	0
108	20250408	190300	188417815	4725	4725	4725	4725	0
109	20250408	190200	188417815	4725	4725	4725	4725	0
110	20250408	190100	188417815	4725	4725	4725	4725	0
111	20250408	190000	188417815	4725	4725	4725	4725	0
112	20250408	185900	188417815	4725	4725	4725	4725	0
113	20250408	185800	188417815	4725	4725	4725	4725	0
114	20250408	185700	188417815	4725	4725	4725	4725	0
115	20250408	185600	188417815	4725	4725	4725	4725	0
116	20250408	185500	188417815	4725	4725	4725	4725	0
117	20250408	185400	188417815	4725	4725	4725	4725	0
118	20250408	185300	188417815	4725	4725	4725	4725	0
119	20250408	185200	188417815	4725	4725	4725	4725	0
120	20250408	185100	188417815	4725	4725	4725	4725	0
121	20250408	185000	188417815	4725	4725	4725	4725	0
122	20250408	184900	188417815	4725	4725	4725	4725	873
123	20250408	184800	188417815	4725	4725	4725	4725	0
124	20250408	184700	188417815	4725	4725	4725	4725	0
125	20250408	184600	188417815	4725	4725	4725	4725	0
126	20250408	184500	188417815	4725	4725	4725	4725	0
127	20250408	184400	188417815	4725	4725	4725	4725	0
128	20250408	184300	188417815	4725	4725	4725	4725	0
129	20250408	184200	188417815	4725	4725	4725	4725	0
130	20250408	184100	188417815	4725	4725	4725	4725	0
131	20250408	184000	188417815	4725	4725	4725	4725	0
132	20250408	183900	188417815	4725	4725	4725	4725	0
133	20250408	183800	188417815	4725	4725	4725	4725	0
134	20250408	183700	188417815	4725	4725	4725	4725	0
135	20250408	183600	188417815	4725	4725	4725	4725	0
136	20250408	183500	188417815	4725	4725	4725	4725	0
137	20250408	183400	188417815	4725	4725	4725	4725	0
138	20250408	183300	188417815	4725	4725	4725	4725	0
139	20250408	183200	188417815	4725	4725	4725	4725	0
140	20250408	183100	188417815	4725	4725	4725	4725	0
141	20250408	183000	188417815	4725	4725	4725	4725	0
142	20250408	182900	188417815	4725	4725	4725	4725	0
143	20250408	182800	188417815	4725	4725	4725	4725	0
144	20250408	182700	188417815	4725	4725	4725	4725	0
145	20250408	182600	188417815	4725	4725	4725	4725	0
146	20250408	182500	188417815	4725	4725	4725	4725	0
147	20250408	182400	188417815	4725	4725	4725	4725	0
148	20250408	182300	188417815	4725	4725	4725	4725	0
149	20250408	182200	188417815	4725	4725	4725	4725	0
150	20250408	182100	188417815	4725	4725	4725	4725	0
151	20250408	182000	188417815	4725	4725	4725	4725	0
152	20250408	181900	188417815	4725	4725	4725	4725	873
153	20250408	181800	188417815	4725	4725	4725	4725	0
154	20250408	181700	188417815	4725	4725	4725	4725	0
155	20250408	181600	188417815	4725	4725	4725	4725	0
156	20250408	181500	188417815	4725	4725	4725	4725	0
157	20250408	181400	188417815	4725	4725	4725	4725	0
158	20250408	181300	188417815	4725	4725	4725	4725	0
159	20250408	181200	188417815	4725	4725	4725	4725	0
160	20250408	181100	188417815	4725	4725	4725	4725	0
161	20250408	181000	188417815	4725	4725	4725	4725	0
162	20250408	180900	188417815	4725	4725	4725	4725	0
163	20250408	180800	188417815	4725	4725	4725	4725	0
164	20250408	180700	188417815	4725	4725	4725	4725	0
165	20250408	180600	188417815	4725	4725	4725	4725	0
166	20250408	180500	188417815	4725	4725	4725	4725	0
167	20250408	180400	188417815	4725	4725	4725	4725	0
168	20250408	180300	188417815	4725	4725	4725	4725	0
169	20250408	180200	188417815	4725	4725	4725	4725	0
170	20250408	180100	188417815	4725	4725	4725	4725	0
171	20250408	180000	188417815	4725	4725	4725	4725	0
172	20250408	175900	188417815	4725	4725	4725	4725	0
173	20250408	175800	188417815	4725	4725	4725	4725	0
174	20250408	175700	188417815	4725	4725	4725	4725	0
175	20250408	175600	188417815	4725	4725	4725	4725	0
176	20250408	175500	188417815	4725	4725	4725	4725	0
177	20250408	175400	188417815	4725	4725	4725	4725	0
178	20250408	175300	188417815	4725	4725	4725	4725	0
179	20250408	175200	188417815	4725	4725	4725	4725	0
180	20250408	175100	188417815	4725	4725	4725	4725	0
181	20250408	175000	188417815	4725	4725	4725	4725	0
182	20250408	174900	188417815	4725	4725	4725	4725	873
183	20250408	174800	188417815	4725	4725	4725	4725	0
184	20250408	174700	188417815	4725	4725	4725	4725	0
185	20250408	174600	188417815	4725	4725	4725	4725	0
186	20250408	174500	188417815	4725	4725	4725	4725	0
187	20250408	174400	188417815	4725	4725	4725	4725	0
188	20250408	174300	188417815	4725	4725	4725	4725	0
189	20250408	174200	188417815	4725	4725	4725	4725	0
190	20250408	174100	188417815	4725	4725	4725	4725	0
191	20250408	174000	188417815	4725	4725	4725	4725	0
192	20250408	173900	188417815	4725	4725	4725	4725	0
193	20250408	173800	188417815	4725	4725	4725	4725	0
194	20250408	173700	188417815	4725	4725	4725	4725	0
195	20250408	173600	188417815	4725	4725	4725	4725	0
196	20250408	173500	188417815	4725	4725	4725	4725	0
197	20250408	173400	188417815	4725	4725	4725	4725	0
198	20250408	173300	188417815	4725	4725	4725	4725	0
199	20250408	173200	188417815	4725	4725	4725	4725	0
200	20250408	173100	188417815	4725	4725	4725	4725	0
201	20250408	173000	188417815	4725	4725	4725	4725	0
202	20250408	172900	188417815	4725	4725	4725	4725	0
203	20250408	172800	188417815	4725	4725	4725	4725	0
204	20250408	172700	188417815	4725	4725	4725	4725	0
205	20250408	172600	188417815	4725	4725	4725	4725	0
206	20250408	172500	188417815	4725	4725	4725	4725	0
207	20250408	172400	188417815	4725	4725	4725	4725	0
208	20250408	172300	188417815	4725	4725	4725	4725	0
209	20250408	172200	188417815	4725	4725	4725	4725	0
210	20250408	172100	188417815	4725	4725	4725	4725	0
211	20250408	172000	188417815	4725	4725	4725	4725	0
212	20250408	171900	188417815	4725	4725	4725	4725	873
213	20250408	171800	188417815	4725	4725	4725	4725	0
214	20250408	171700	188417815	4725	4725	4725	4725	0
215	20250408	171600	188417815	4725	4725	4725	4725	0
216	20250408	171500	188417815	4725	4725	4725	4725	0
217	20250408	171400	188417815	4725	4725	4725	4725	0
218	20250408	171300	188417815	4725	4725	4725	4725	0
219	20250408	171200	188417815	4725	4725	4725	4725	0
220	20250408	171100	188417815	4725	4725	4725	4725	0
221	20250408	171000	188417815	4725	4725	4725	4725	0
222	20250408	170900	188417815	4725	4725	4725	4725	0
223	20250408	170800	188417815	4725	4725	4725	4725	0
224	20250408	170700	188417815	4725	4725	4725	4725	0
225	20250408	170600	188417815	4725	4725	4725	4725	0
226	20250408	170500	188417815	4725	4725	4725	4725	0
227	20250408	170400	188417815	4725	4725	4725	4725	0
228	20250408	170300	188417815	4725	4725	4725	4725	0
229	20250408	170200	188417815	4725	4725	4725	4725	0
230	20250408	170100	188417815	4725	4725	4725	4725	0
231	20250408	170000	188417815	4725	4725	4725	4725	0
232	20250408	165900	188417815	4725	4725	4725	4725	0
233	20250408	165800	188417815	4725	4725	4725	4725	0
234	20250408	165700	188417815	4725	4725	4725	4725	0
235	20250408	165600	188417815	4725	4725	4725	4725	0
236	20250408	165500	188417815	4725	4725	4725	4725	0
237	20250408	165400	188417815	4725	4725	4725	4725	0
238	20250408	165300	188417815	4725	4725	4725	4725	0
239	20250408	165200	188417815	4725	4725	4725	4725	0
240	20250408	165100	188417815	4725	4725	4725	4725	0
241	20250408	165000	188417815	4725	4725	4725	4725	0
242	20250408	164900	188417815	4725	4725	4725	4725	873
243	20250408	164800	188417815	4725	4725	4725	4725	0
244	20250408	164700	188417815	4725	4725	4725	4725	0
245	20250408	164600	188417815	4725	4725	4725	4725	0
246	20250408	164500	188417815	4725	4725	4725	4725	0
247	20250408	164400	188417815	4725	4725	4725	4725	0
248	20250408	164300	188417815	4725	4725	4725	4725	0
249	20250408	164200	188417815	4725	4725	4725	4725	0
250	20250408	164100	188417815	4725	4725	4725	4725	0
251	20250408	164000	188417815	4725	4725	4725	4725	0
252	20250408	163900	188417815	4725	4725	4725	4725	0
253	20250408	163800	188417815	4725	4725	4725	4725	0
254	20250408	163700	188417815	4725	4725	4725	4725	0
255	20250408	163600	188417815	4725	4725	4725	4725	0
256	20250408	163500	188417815	4725	4725	4725	4725	0
257	20250408	163400	188417815	4725	4725	4725	4725	0
258	20250408	163300	188417815	4725	4725	4725	4725	0
259	20250408	163200	188417815	4725	4725	4725	4725	0
260	20250408	163100	188417815	4725	4725	4725	4725	0
261	20250408	163000	188417815	4725	4725	4725	4725	0
262	20250408	162900	188417815	4725	4725	4725	4725	0
263	20250408	162800	188417815	4725	4725	4725	4725	0
264	20250408	162700	188417815	4725	4725	4725	4725	0
265	20250408	162600	188417815	4725	4725	4725	4725	0
266	20250408	162500	188417815	4725	4725	4725	4725	0
267	20250408	162400	188417815	4725	4725	4725	4725	0
268	20250408	162300	188417815	4725	4725	4725	4725	0
269	20250408	162200	188417815	4725	4725	4725	4725	0
270	20250408	162100	188417815	4725	4725	4725	4725	0
271	20250408	162000	188417815	4725	4725	4725	4725	0
272	20250408	161900	188417815	4725	4725	4725	4725	873
273	20250408	161800	188417815	4725	4725	4725	4725	0
274	20250408	161700	188417815	4725	4725	4725	4725	0
275	20250408	161600	188417815	4725	4725	4725	4725	0
276	20250408	161500	188417815	4725	4725	4725	4725	0
277	20250408	161400	188417815	4725	4725	4725	4725	0
278	20250408	161300	188417815	4725	4725	4725	4725	0
279	20250408	161200	188417815	4725	4725	4725	4725	0
280	20250408	161100	188417815	4725	4725	4725	4725	0
281	20250408	161000	188417815	4725	4725	4725	4725	0
282	20250408	160900	188417815	4725	4725	4725	4725	0
283	20250408	160800	188417815	4725	4725	4725	4725	0
284	20250408	160700	188417815	4725	4725	4725	4725	0
285	20250408	160600	188417815	4725	4725	4725	4725	0
286	20250408	160500	188417815	4725	4725	4725	4725	0
287	20250408	160400	188417815	4725	4725	4725	4725	0
288	20250408	160300	188417815	4725	4725	4725	4725	0
289	20250408	160200	188417815	4725	4725	4725	4725	0
290	20250408	160100	188417815	4725	4725	4725	4725	0
291	20250408	160000	188417815	4725	4725	4725	4725	0
292	20250408	155900	188417815	4725	4725	4725	4725	0
293	20250408	155800	188417815	4725	4725	4725	4725	0
294	20250408	155700	188417815	4725	4725	4725	4725	0
295	20250408	155600	188417815	4725	4725	4725	4725	0
296	20250408	155500	188417815	4725	4725	4725	4725	0
297	20250408	155400	188417815	4725	4725	4725	4725	0
298	20250408	155300	188417815	4725	4725	4725	4725	0
299	20250408	155200	188417815	4725	4725	4725	4725	0
300	20250408	155100	188417815	4725	4725	4725	4725	0
301	20250408	155000	188417815	4725	4725	4725	4725	0
302	20250408	154900	188417815	4725	4725	4725	4725	873
303	20250408	154800	188417815	4725	4725	4725	4725	0
304	20250408	154700	188417815	4725	4725	4725	4725	0
305	20250408	154600	188417815	4725	4725	4725	4725	0
306	20250408	154500	188417815	4725	4725	4725	4725	0
307	20250408	154400	188417815	4725	4725	4725	4725	0
308	20250408	154300	188417815	4725	4725	4725	4725	0
309	20250408	154200	188417815	4725	4725	4725	4725	0
310	20250408	154100	188417815	4725	4725	4725	4725	0
311	20250408	154000	188417815	4725	4725	4725	4725	0
312	20250408	153900	188417815	4725	4725	4725	4725	0
313	20250408	153800	188417815	4725	4725	4725	4725	0
314	20250408	153700	188417815	4725	4725	4725	4725	0
315	20250408	153600	188417815	4725	4725	4725	4725	0
316	20250408	153500	188417815	4725	4725	4725	4725	0
317	20250408	153400	188417815	4725	4725	4725	4725	0
318	20250408	153300	188417815	4725	4725	4725	4725	0
319	20250408	153200	188417815	4725	4725	4725	4725	0
320	20250408	153100	188417815	4725	4725	4725	4725	0
321	20250408	153000	188417815	4725	4725	4725	4725	873
322	20250408	152900	184292890	4750	4750	4750	4750	0
323	20250408	152800	184292890	4750	4750	4750	4750	0
324	20250408	152700	184292890	4750	4750	4750	4750	0
325	20250408	152600	184292890	4750	4750	4750	4750	0
326	20250408	152500	184292890	4750	4750	4750	4750	0
327	20250408	152400	184292890	4750	4750	4750	4750	0
328	20250408	152300	184292890	4750	4750	4750	4750	0
329	20250408	152200	184292890	4750	4750	4750	4750	0
330	20250408	152100	184292890	4750	4750	4750	4750	0
331	20250408	152000	184292890	4750	4750	4750	4750	0
332	20250408	151900	184292890	4750	4735	4760	4715	161
333	20250408	151800	183529075	4710	4715	4735	4710	436
334	20250408	151700	181472825	4730	4730	4730	4730	0
335	20250408	151600	181472825	4730	4710	4730	4710	710
336	20250408	151500	178128705	4735	4735	4735	4735	1
337	20250408	151400	178123970	4715	4715	4715	4715	46
338	20250408	151300	177907080	4735	4735	4735	4735	0
339	20250408	151200	177907080	4735	4735	4735	4735	0
340	20250408	151100	177907080	4735	4735	4735	4735	50
341	20250408	151000	177670330	4715	4715	4715	4715	0
342	20250408	150900	177670330	4715	4730	4730	4715	298
343	20250408	150800	176264960	4735	4735	4735	4735	0
344	20250408	150700	176264960	4735	4735	4735	4735	92
345	20250408	150600	175829340	4765	4765	4765	4765	0
346	20250408	150500	175829340	4765	4765	4765	4765	0
347	20250408	150400	175829340	4765	4765	4765	4765	0
348	20250408	150300	175829340	4765	4735	4765	4735	300
349	20250408	150200	174407840	4735	4735	4735	4735	234
350	20250408	150100	173299850	4735	4735	4735	4735	34
351	20250408	150000	173138860	4730	4730	4730	4730	35
352	20250408	145900	172973310	4730	4730	4730	4730	770
353	20250408	145800	169331210	4730	4730	4730	4730	1721
354	20250408	145700	161190880	4730	4735	4735	4730	42
355	20250408	145600	160992120	4715	4715	4715	4715	333
356	20250408	145500	159422025	4735	4735	4735	4735	0
357	20250408	145400	159422025	4735	4735	4735	4735	0
358	20250408	145300	159422025	4735	4735	4735	4735	0
359	20250408	145200	159422025	4735	4735	4735	4735	0
360	20250408	145100	159422025	4735	4735	4735	4735	0
361	20250408	145000	159422025	4735	4735	4735	4735	150
362	20250408	144900	158711775	4735	4735	4735	4735	0
363	20250408	144800	158711775	4735	4735	4735	4735	1
364	20250408	144700	158707040	4735	4735	4735	4735	0
365	20250408	144600	158707040	4735	4735	4735	4735	0
366	20250408	144500	158707040	4735	4735	4735	4735	0
367	20250408	144400	158707040	4735	4735	4735	4735	0
368	20250408	144300	158707040	4735	4735	4735	4735	0
369	20250408	144200	158707040	4735	4735	4735	4735	10
370	20250408	144100	158659690	4710	4710	4735	4710	24
371	20250408	144000	158546345	4735	4735	4735	4735	10
372	20250408	143900	158498995	4710	4710	4735	4710	151
373	20250408	143800	157786535	4735	4710	4735	4710	81
374	20250408	143700	157405000	4735	4735	4735	4735	0
375	20250408	143600	157405000	4735	4735	4735	4735	0
376	20250408	143500	157405000	4735	4735	4735	4735	0
377	20250408	143400	157405000	4735	4735	4735	4735	0
378	20250408	143300	157405000	4735	4735	4735	4735	30
379	20250408	143200	157262950	4705	4705	4705	4705	999
380	20250408	143100	152562655	4710	4715	4715	4710	106
381	20250408	143000	152063200	4710	4730	4730	4710	2000
382	20250408	142900	142635615	4735	4735	4735	4735	0
383	20250408	142800	142635615	4735	4735	4735	4735	0
384	20250408	142700	142635615	4735	4735	4735	4735	1
385	20250408	142600	142630880	4735	4735	4735	4735	70
386	20250408	142500	142299430	4740	4740	4740	4740	1
387	20250408	142400	142294690	4745	4745	4745	4745	0
388	20250408	142300	142294690	4745	4745	4745	4745	1
389	20250408	142200	142289945	4735	4735	4735	4735	0
390	20250408	142100	142289945	4735	4735	4735	4735	0
391	20250408	142000	142289945	4735	4735	4735	4735	0
392	20250408	141900	142289945	4735	4735	4735	4735	0
393	20250408	141800	142289945	4735	4735	4735	4735	0
394	20250408	141700	142289945	4735	4735	4735	4735	0
395	20250408	141600	142289945	4735	4735	4735	4735	0
396	20250408	141500	142289945	4735	4735	4735	4735	0
397	20250408	141400	142289945	4735	4735	4735	4735	0
398	20250408	141300	142289945	4735	4735	4735	4735	50
399	20250408	141200	142053195	4750	4750	4750	4750	19
400	20250408	141100	141962945	4750	4750	4750	4750	0
401	20250408	141000	141962945	4750	4735	4750	4735	3
402	20250408	140900	141948725	4750	4750	4750	4750	0
403	20250408	140800	141948725	4750	4750	4750	4750	0
404	20250408	140700	141948725	4750	4750	4750	4750	0
405	20250408	140600	141948725	4750	4750	4750	4750	0
406	20250408	140500	141948725	4750	4750	4750	4750	0
407	20250408	140400	141948725	4750	4750	4750	4750	0
408	20250408	140300	141948725	4750	4750	4750	4750	0
409	20250408	140200	141948725	4750	4750	4750	4750	0
410	20250408	140100	141948725	4750	4745	4750	4745	13
411	20250408	140000	141887035	4745	4745	4745	4745	8
412	20250408	135900	141849075	4745	4745	4745	4745	0
413	20250408	135800	141849075	4745	4745	4745	4745	0
414	20250408	135700	141849075	4745	4745	4745	4745	0
415	20250408	135600	141849075	4745	4745	4745	4745	0
416	20250408	135500	141849075	4745	4740	4745	4740	10
417	20250408	135400	141801635	4725	4725	4725	4725	0
418	20250408	135300	141801635	4725	4725	4725	4725	0
419	20250408	135200	141801635	4725	4735	4740	4725	69
420	20250408	135100	141475085	4735	4735	4735	4735	0
421	20250408	135000	141475085	4735	4735	4735	4735	0
422	20250408	134900	141475085	4735	4735	4735	4735	22
423	20250408	134800	141370915	4735	4725	4735	4725	62
424	20250408	134700	141077445	4725	4725	4725	4725	0
425	20250408	134600	141077445	4725	4725	4725	4725	396
426	20250408	134500	139206345	4730	4730	4730	4730	0
427	20250408	134400	139206345	4730	4730	4730	4730	0
428	20250408	134300	139206345	4730	4730	4730	4730	0
429	20250408	134200	139206345	4730	4730	4730	4730	0
430	20250408	134100	139206345	4730	4730	4730	4730	0
431	20250408	134000	139206345	4730	4730	4730	4730	62
432	20250408	133900	138913085	4710	4710	4710	4710	0
433	20250408	133800	138913085	4710	4710	4710	4705	2679
434	20250408	133700	126299165	4710	4735	4735	4705	2142
435	20250408	133600	116188840	4735	4750	4750	4735	35
436	20250408	133500	116022965	4735	4735	4735	4735	10
437	20250408	133400	115975615	4735	4740	4740	4735	632
438	20250408	133300	112980565	4740	4750	4750	4740	222
439	20250408	133200	111927065	4750	4750	4750	4750	0
440	20250408	133100	111927065	4750	4750	4750	4750	62
441	20250408	133000	111632565	4750	4750	4750	4750	3
442	20250408	132900	111618315	4750	4750	4750	4750	22
443	20250408	132800	111513815	4750	4750	4750	4750	0
444	20250408	132700	111513815	4750	4750	4750	4750	0
445	20250408	132600	111513815	4750	4750	4750	4750	108
446	20250408	132500	111000815	4750	4750	4750	4750	10
447	20250408	132400	110953315	4750	4750	4750	4750	0
448	20250408	132300	110953315	4750	4750	4750	4750	0
449	20250408	132200	110953315	4750	4750	4750	4750	170
450	20250408	132100	110145815	4750	4750	4750	4750	0
451	20250408	132000	110145815	4750	4750	4750	4750	3
452	20250408	131900	110131565	4750	4750	4750	4750	10
453	20250408	131800	110084065	4755	4755	4755	4755	0
454	20250408	131700	110084065	4755	4750	4755	4750	12
455	20250408	131600	110027010	4750	4750	4750	4750	1
456	20250408	131500	110022260	4750	4750	4750	4750	0
457	20250408	131400	110022260	4750	4750	4750	4750	0
458	20250408	131300	110022260	4750	4750	4750	4750	10
459	20250408	131200	109974760	4750	4750	4750	4750	1
460	20250408	131100	109970010	4755	4755	4755	4755	0
461	20250408	131000	109970010	4755	4755	4755	4755	44
462	20250408	130900	109760790	4755	4755	4760	4755	31
463	20250408	130800	109613380	4755	4755	4755	4755	0
464	20250408	130700	109613380	4755	4755	4755	4755	0
465	20250408	130600	109613380	4755	4755	4755	4755	20
466	20250408	130500	109518280	4755	4755	4755	4755	0
467	20250408	130400	109518280	4755	4755	4755	4755	0
468	20250408	130300	109518280	4755	4755	4755	4755	0
469	20250408	130200	109518280	4755	4755	4755	4755	833
470	20250408	130100	105557365	4770	4770	4770	4770	0
471	20250408	130000	105557365	4770	4770	4770	4770	401
472	20250408	125900	103644595	4770	4770	4770	4770	1
473	20250408	125800	103639825	4750	4750	4770	4745	124
474	20250408	125700	103050445	4750	4750	4750	4740	106
475	20250408	125600	102547665	4770	4770	4770	4770	0
476	20250408	125500	102547665	4770	4770	4770	4770	0
477	20250408	125400	102547665	4770	4770	4770	4770	1
478	20250408	125300	102542895	4770	4770	4770	4770	0
479	20250408	125200	102542895	4770	4770	4770	4770	0
480	20250408	125100	102542895	4770	4770	4770	4770	0
481	20250408	125000	102542895	4770	4770	4770	4770	210
482	20250408	124900	101541195	4755	4755	4755	4755	1
483	20250408	124800	101536440	4770	4770	4770	4770	220
484	20250408	124700	100487040	4760	4760	4760	4760	42
485	20250408	124600	100287120	4755	4755	4755	4755	487
486	20250408	124500	97971435	4755	4750	4755	4750	305
487	20250408	124400	96521510	4755	4750	4755	4750	492
488	20250408	124300	94182570	4740	4740	4740	4740	0
489	20250408	124200	94182570	4740	4740	4740	4740	15
490	20250408	124100	94111470	4740	4740	4740	4740	2
491	20250408	124000	94101990	4750	4750	4750	4750	21
492	20250408	123900	94002240	4745	4745	4745	4745	232
493	20250408	123800	92901400	4745	4745	4745	4745	0
494	20250408	123700	92901400	4745	4745	4745	4745	73
495	20250408	123600	92555015	4750	4750	4750	4750	0
496	20250408	123500	92555015	4750	4750	4750	4750	0
497	20250408	123400	92555015	4750	4750	4750	4750	0
498	20250408	123300	92555015	4750	4750	4750	4750	0
499	20250408	123200	92555015	4750	4750	4750	4750	0
500	20250408	123100	92555015	4750	4750	4750	4750	0
501	20250408	123000	92555015	4750	4750	4750	4750	0
502	20250408	122900	92555015	4750	4750	4750	4750	0
503	20250408	122800	92555015	4750	4750	4750	4750	0
504	20250408	122700	92555015	4750	4750	4750	4750	0
505	20250408	122600	92555015	4750	4750	4750	4750	0
506	20250408	122500	92555015	4750	4745	4750	4745	45
507	20250408	122400	92341485	4770	4770	4770	4770	0
508	20250408	122300	92341485	4770	4770	4770	4770	20
509	20250408	122200	92246085	4770	4770	4770	4770	0
510	20250408	122100	92246085	4770	4770	4770	4770	0
511	20250408	122000	92246085	4770	4770	4770	4770	0
512	20250408	121900	92246085	4770	4750	4770	4750	199
513	20250408	121800	91297195	4745	4745	4745	4745	10
514	20250408	121700	91249745	4750	4750	4750	4750	0
515	20250408	121600	91249745	4750	4750	4750	4750	4
516	20250408	121500	91230745	4750	4750	4750	4750	0
517	20250408	121400	91230745	4750	4750	4750	4750	89
518	20250408	121300	90807995	4775	4775	4775	4775	0
519	20250408	121200	90807995	4775	4775	4775	4775	0
520	20250408	121100	90807995	4775	4775	4775	4775	0
521	20250408	121000	90807995	4775	4775	4775	4775	0
522	20250408	120900	90807995	4775	4775	4775	4775	0
523	20250408	120800	90807995	4775	4775	4775	4775	0
524	20250408	120700	90807995	4775	4775	4775	4775	0
525	20250408	120600	90807995	4775	4765	4775	4765	3300
526	20250408	120500	75071400	4765	4765	4765	4765	0
527	20250408	120400	75071400	4765	4740	4765	4740	21
528	20250408	120300	74971835	4740	4740	4740	4740	0
529	20250408	120200	74971835	4740	4740	4740	4740	0
530	20250408	120100	74971835	4740	4760	4760	4740	611
531	20250408	120000	72068950	4775	4775	4775	4775	0
532	20250408	115900	72068950	4775	4775	4775	4775	0
533	20250408	115800	72068950	4775	4775	4775	4775	0
534	20250408	115700	72068950	4775	4775	4775	4775	1
535	20250408	115600	72064175	4760	4760	4760	4760	11
536	20250408	115500	72011815	4755	4750	4755	4750	526
537	20250408	115400	69510910	4755	4755	4755	4755	0
538	20250408	115300	69510910	4755	4755	4755	4755	0
539	20250408	115200	69510910	4755	4750	4755	4750	2
540	20250408	115100	69501405	4750	4750	4750	4750	16
541	20250408	115000	69425405	4755	4755	4755	4755	0
542	20250408	114900	69425405	4755	4755	4755	4755	0
543	20250408	114800	69425405	4755	4755	4755	4755	0
544	20250408	114700	69425405	4755	4755	4755	4755	2
545	20250408	114600	69415895	4755	4755	4755	4755	1
546	20250408	114500	69411140	4755	4755	4755	4755	0
547	20250408	114400	69411140	4755	4755	4755	4755	0
548	20250408	114300	69411140	4755	4755	4755	4755	2
549	20250408	114200	69401630	4755	4755	4755	4750	138
550	20250408	114100	68745510	4755	4755	4755	4755	76
551	20250408	114000	68384130	4755	4755	4755	4755	0
552	20250408	113900	68384130	4755	4755	4755	4755	0
553	20250408	113800	68384130	4755	4755	4755	4755	0
554	20250408	113700	68384130	4755	4755	4755	4755	0
555	20250408	113600	68384130	4755	4755	4755	4755	0
556	20250408	113500	68384130	4755	4765	4765	4755	120
557	20250408	113400	67813330	4765	4765	4765	4765	0
558	20250408	113300	67813330	4765	4765	4765	4765	0
559	20250408	113200	67813330	4765	4765	4765	4765	100
560	20250408	113100	67336830	4765	4765	4765	4765	240
561	20250408	113000	66193230	4775	4775	4775	4775	0
562	20250408	112900	66193230	4775	4775	4775	4775	0
563	20250408	112800	66193230	4775	4780	4785	4775	208
564	20250408	112700	65198975	4785	4785	4785	4785	0
565	20250408	112600	65198975	4785	4785	4785	4785	0
566	20250408	112500	65198975	4785	4785	4785	4785	0
567	20250408	112400	65198975	4785	4785	4785	4785	0
568	20250408	112300	65198975	4785	4785	4785	4785	0
569	20250408	112200	65198975	4785	4785	4785	4785	0
570	20250408	112100	65198975	4785	4785	4785	4785	0
571	20250408	112000	65198975	4785	4785	4785	4785	0
572	20250408	111900	65198975	4785	4785	4785	4785	0
573	20250408	111800	65198975	4785	4785	4785	4785	0
574	20250408	111700	65198975	4785	4785	4785	4785	1
575	20250408	111600	65194190	4755	4785	4785	4755	91
576	20250408	111500	64761455	4785	4785	4785	4785	45
577	20250408	111400	64546130	4780	4780	4780	4780	190
578	20250408	111300	63637930	4780	4780	4780	4780	0
579	20250408	111200	63637930	4780	4780	4780	4780	45
580	20250408	111100	63422830	4780	4780	4780	4780	510
581	20250408	111000	60985030	4780	4780	4780	4780	0
582	20250408	110900	60985030	4780	4780	4780	4780	0
583	20250408	110800	60985030	4780	4780	4780	4780	0
584	20250408	110700	60985030	4780	4780	4780	4780	0
585	20250408	110600	60985030	4780	4780	4780	4780	0
586	20250408	110500	60985030	4780	4780	4780	4780	300
587	20250408	110400	59551030	4780	4780	4780	4780	0
588	20250408	110300	59551030	4780	4780	4780	4780	0
589	20250408	110200	59551030	4780	4780	4780	4780	0
590	20250408	110100	59551030	4780	4775	4780	4745	196
591	20250408	110000	58615155	4775	4775	4775	4775	196
592	20250408	105900	57679255	4775	4775	4775	4775	0
593	20250408	105800	57679255	4775	4775	4775	4775	0
594	20250408	105700	57679255	4775	4775	4775	4775	1
595	20250408	105600	57674480	4770	4770	4770	4770	359
596	20250408	105500	55962050	4770	4760	4770	4760	492
597	20250408	105400	53617395	4740	4740	4740	4740	0
598	20250408	105300	53617395	4740	4750	4750	4740	245
599	20250408	105200	52454370	4760	4760	4760	4760	0
600	20250408	105100	52454370	4760	4760	4760	4760	85
601	20250408	105000	52049770	4760	4760	4760	4760	0
602	20250408	104900	52049770	4760	4760	4760	4760	0
603	20250408	104800	52049770	4760	4760	4760	4760	0
604	20250408	104700	52049770	4760	4760	4760	4760	0
605	20250408	104600	52049770	4760	4760	4760	4760	0
606	20250408	104500	52049770	4760	4760	4760	4760	67
607	20250408	104400	51730850	4745	4745	4745	4745	0
608	20250408	104300	51730850	4745	4745	4745	4745	0
609	20250408	104200	51730850	4745	4745	4745	4745	200
610	20250408	104100	50781850	4765	4760	4765	4760	305
611	20250408	104000	49329790	4760	4760	4760	4760	0
612	20250408	103900	49329790	4760	4760	4760	4760	0
613	20250408	103800	49329790	4760	4760	4760	4760	32
614	20250408	103700	49177470	4760	4760	4760	4760	0
615	20250408	103600	49177470	4760	4760	4760	4760	0
616	20250408	103500	49177470	4760	4745	4760	4745	109
617	20250408	103400	48658780	4760	4760	4760	4760	0
618	20250408	103300	48658780	4760	4760	4760	4760	0
619	20250408	103200	48658780	4760	4760	4760	4760	5
620	20250408	103100	48634980	4740	4740	4740	4740	36
621	20250408	103000	48464340	4760	4760	4760	4760	0
622	20250408	102900	48464340	4760	4760	4760	4760	0
623	20250408	102800	48464340	4760	4760	4760	4760	0
624	20250408	102700	48464340	4760	4755	4760	4755	442
625	20250408	102600	46361515	4755	4755	4755	4755	0
626	20250408	102500	46361515	4755	4755	4755	4755	0
627	20250408	102400	46361515	4755	4755	4755	4755	0
628	20250408	102300	46361515	4755	4755	4755	4755	2
629	20250408	102200	46352005	4750	4745	4750	4745	223
630	20250408	102100	45293765	4745	4745	4745	4745	0
631	20250408	102000	45293765	4745	4745	4745	4745	0
632	20250408	101900	45293765	4745	4745	4745	4745	0
633	20250408	101800	45293765	4745	4745	4745	4745	0
634	20250408	101700	45293765	4745	4745	4745	4745	0
635	20250408	101600	45293765	4745	4745	4745	4745	0
636	20250408	101500	45293765	4745	4735	4745	4735	214
637	20250408	101400	44279355	4730	4740	4740	4730	11
638	20250408	101300	44227315	4740	4740	4740	4740	2
639	20250408	101200	44217835	4740	4740	4740	4740	0
640	20250408	101100	44217835	4740	4740	4740	4740	0
641	20250408	101000	44217835	4740	4740	4740	4740	57
642	20250408	100900	43947655	4715	4715	4715	4715	0
643	20250408	100800	43947655	4715	4740	4740	4710	2613
644	20250408	100700	31594175	4750	4740	4750	4740	16
645	20250408	100600	31518325	4750	4740	4750	4740	426
646	20250408	100500	29497635	4750	4750	4750	4750	17
647	20250408	100400	29416885	4750	4750	4750	4750	0
648	20250408	100300	29416885	4750	4750	4750	4750	8
649	20250408	100200	29378885	4750	4740	4750	4740	13
650	20250408	100100	29317255	4740	4740	4740	4740	0
651	20250408	100000	29317255	4740	4740	4740	4740	100
652	20250408	095900	28843255	4745	4745	4745	4745	0
653	20250408	095800	28843255	4745	4745	4745	4745	79
654	20250408	095700	28468400	4750	4750	4750	4750	0
655	20250408	095600	28468400	4750	4750	4750	4750	511
656	20250408	095500	26041150	4735	4740	4740	4735	8
657	20250408	095400	26003265	4735	4735	4735	4735	0
658	20250408	095300	26003265	4735	4735	4735	4735	0
659	20250408	095200	26003265	4735	4735	4735	4735	100
660	20250408	095100	25529765	4735	4735	4735	4735	0
661	20250408	095000	25529765	4735	4735	4735	4735	0
662	20250408	094900	25529765	4735	4735	4735	4735	59
663	20250408	094800	25250400	4750	4750	4750	4750	9
664	20250408	094700	25207650	4755	4750	4755	4750	126
665	20250408	094600	24609035	4750	4750	4750	4750	0
666	20250408	094500	24609035	4750	4750	4750	4750	10
667	20250408	094400	24561535	4750	4750	4750	4750	10
668	20250408	094300	24514035	4740	4730	4740	4730	26
669	20250408	094200	24390825	4730	4730	4730	4730	113
670	20250408	094100	23856335	4735	4735	4735	4735	0
671	20250408	094000	23856335	4735	4735	4735	4735	1
672	20250408	093900	23851600	4725	4720	4725	4720	151
673	20250408	093800	23138685	4720	4720	4720	4720	0
674	20250408	093700	23138685	4720	4720	4720	4720	0
675	20250408	093600	23138685	4720	4735	4735	4720	281
676	20250408	093500	21808455	4735	4735	4735	4735	798
677	20250408	093400	18029925	4750	4735	4750	4735	5
678	20250408	093300	18006220	4740	4740	4740	4740	0
679	20250408	093200	18006220	4740	4740	4740	4740	0
680	20250408	093100	18006220	4740	4740	4740	4740	0
681	20250408	093000	18006220	4740	4740	4740	4740	13
682	20250408	092900	17944600	4740	4740	4740	4740	22
683	20250408	092800	17840320	4725	4725	4725	4725	500
684	20250408	092700	15477820	4725	4725	4725	4725	0
685	20250408	092600	15477820	4725	4725	4725	4725	0
686	20250408	092500	15477820	4725	4725	4730	4725	330
687	20250408	092400	13918565	4730	4730	4730	4730	113
688	20250408	092300	13384075	4735	4735	4740	4735	191
689	20250408	092200	12478915	4755	4755	4755	4755	0
690	20250408	092100	12478915	4755	4755	4755	4755	0
691	20250408	092000	12478915	4755	4755	4755	4755	0
692	20250408	091900	12478915	4755	4755	4755	4755	0
693	20250408	091800	12478915	4755	4755	4755	4755	0
694	20250408	091700	12478915	4755	4755	4755	4755	1
695	20250408	091600	12474160	4735	4740	4740	4735	41
696	20250408	091500	12279825	4740	4760	4760	4740	218
697	20250408	091400	11244055	4760	4760	4760	4760	210
698	20250408	091300	10244455	4745	4760	4760	4745	180
699	20250408	091200	9389590	4765	4765	4765	4765	17
700	20250408	091100	9308585	4760	4745	4760	4745	252
701	20250408	091000	8109265	4745	4750	4750	4745	655
702	20250408	090900	4998110	4750	4750	4750	4750	39
703	20250408	090800	4812860	4745	4745	4745	4740	14
704	20250408	090700	4746440	4740	4740	4740	4740	0
705	20250408	090600	4746440	4740	4740	4740	4740	82
706	20250408	090500	4357760	4740	4735	4740	4735	68
707	20250408	090400	4035640	4730	4730	4730	4730	0
708	20250408	090300	4035640	4730	4730	4730	4730	0
709	20250408	090200	4035640	4730	4730	4730	4730	0
710	20250408	090100	4035640	4730	4730	4730	4730	200
711	20250408	090000	3089640	4730	4685	4730	4685	658