KissMeData/041650/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190800	88762846	2845	2845	2845	2845	967
3	20250408	190700	88762846	2845	2845	2845	2845	0
4	20250408	190600	88762846	2845	2845	2845	2845	0
5	20250408	190500	88762846	2845	2845	2845	2845	0
6	20250408	190400	88762846	2845	2845	2845	2845	0
7	20250408	190300	88762846	2845	2845	2845	2845	0
8	20250408	190200	88762846	2845	2845	2845	2845	0
9	20250408	190100	88762846	2845	2845	2845	2845	0
10	20250408	190000	88762846	2845	2845	2845	2845	0
11	20250408	185900	88762846	2845	2845	2845	2845	0
12	20250408	185800	88762846	2845	2845	2845	2845	0
13	20250408	185700	88762846	2845	2845	2845	2845	0
14	20250408	185600	88762846	2845	2845	2845	2845	0
15	20250408	185500	88762846	2845	2845	2845	2845	0
16	20250408	185400	88762846	2845	2845	2845	2845	0
17	20250408	185300	88762846	2845	2845	2845	2845	0
18	20250408	185200	88762846	2845	2845	2845	2845	0
19	20250408	185100	88762846	2845	2845	2845	2845	0
20	20250408	185000	88762846	2845	2845	2845	2845	0
21	20250408	184900	88762846	2845	2845	2845	2845	0
22	20250408	184800	88762846	2845	2845	2845	2845	0
23	20250408	184700	88762846	2845	2845	2845	2845	0
24	20250408	184600	88762846	2845	2845	2845	2845	0
25	20250408	184500	88762846	2845	2845	2845	2845	0
26	20250408	184400	88762846	2845	2845	2845	2845	0
27	20250408	184300	88762846	2845	2845	2845	2845	0
28	20250408	184200	88762846	2845	2845	2845	2845	0
29	20250408	184100	88762846	2845	2845	2845	2845	0
30	20250408	184000	88762846	2845	2845	2845	2845	0
31	20250408	183900	88762846	2845	2845	2845	2845	0
32	20250408	183800	88762846	2845	2845	2845	2845	967
33	20250408	183700	88762846	2845	2845	2845	2845	0
34	20250408	183600	88762846	2845	2845	2845	2845	0
35	20250408	183500	88762846	2845	2845	2845	2845	0
36	20250408	183400	88762846	2845	2845	2845	2845	0
37	20250408	183300	88762846	2845	2845	2845	2845	0
38	20250408	183200	88762846	2845	2845	2845	2845	0
39	20250408	183100	88762846	2845	2845	2845	2845	0
40	20250408	183000	88762846	2845	2845	2845	2845	0
41	20250408	182900	88762846	2845	2845	2845	2845	0
42	20250408	182800	88762846	2845	2845	2845	2845	0
43	20250408	182700	88762846	2845	2845	2845	2845	0
44	20250408	182600	88762846	2845	2845	2845	2845	0
45	20250408	182500	88762846	2845	2845	2845	2845	0
46	20250408	182400	88762846	2845	2845	2845	2845	0
47	20250408	182300	88762846	2845	2845	2845	2845	0
48	20250408	182200	88762846	2845	2845	2845	2845	0
49	20250408	182100	88762846	2845	2845	2845	2845	0
50	20250408	182000	88762846	2845	2845	2845	2845	0
51	20250408	181900	88762846	2845	2845	2845	2845	0
52	20250408	181800	88762846	2845	2845	2845	2845	0
53	20250408	181700	88762846	2845	2845	2845	2845	0
54	20250408	181600	88762846	2845	2845	2845	2845	0
55	20250408	181500	88762846	2845	2845	2845	2845	0
56	20250408	181400	88762846	2845	2845	2845	2845	0
57	20250408	181300	88762846	2845	2845	2845	2845	0
58	20250408	181200	88762846	2845	2845	2845	2845	0
59	20250408	181100	88762846	2845	2845	2845	2845	0
60	20250408	181000	88762846	2845	2845	2845	2845	0
61	20250408	180900	88762846	2845	2845	2845	2845	0
62	20250408	180800	88762846	2845	2845	2845	2845	967
63	20250408	180700	88762846	2845	2845	2845	2845	0
64	20250408	180600	88762846	2845	2845	2845	2845	0
65	20250408	180500	88762846	2845	2845	2845	2845	0
66	20250408	180400	88762846	2845	2845	2845	2845	0
67	20250408	180300	88762846	2845	2845	2845	2845	0
68	20250408	180200	88762846	2845	2845	2845	2845	0
69	20250408	180100	88762846	2845	2845	2845	2845	0
70	20250408	180000	88762846	2845	2845	2845	2845	0
71	20250408	175900	88762846	2845	2845	2845	2845	0
72	20250408	175800	88762846	2845	2845	2845	2845	0
73	20250408	175700	88762846	2845	2845	2845	2845	0
74	20250408	175600	88762846	2845	2845	2845	2845	0
75	20250408	175500	88762846	2845	2845	2845	2845	0
76	20250408	175400	88762846	2845	2845	2845	2845	0
77	20250408	175300	88762846	2845	2845	2845	2845	0
78	20250408	175200	88762846	2845	2845	2845	2845	0
79	20250408	175100	88762846	2845	2845	2845	2845	0
80	20250408	175000	88762846	2845	2845	2845	2845	0
81	20250408	174900	88762846	2845	2845	2845	2845	0
82	20250408	174800	88762846	2845	2845	2845	2845	0
83	20250408	174700	88762846	2845	2845	2845	2845	0
84	20250408	174600	88762846	2845	2845	2845	2845	0
85	20250408	174500	88762846	2845	2845	2845	2845	0
86	20250408	174400	88762846	2845	2845	2845	2845	0
87	20250408	174300	88762846	2845	2845	2845	2845	0
88	20250408	174200	88762846	2845	2845	2845	2845	0
89	20250408	174100	88762846	2845	2845	2845	2845	0
90	20250408	174000	88762846	2845	2845	2845	2845	0
91	20250408	173900	88762846	2845	2845	2845	2845	0
92	20250408	173800	88762846	2845	2845	2845	2845	967
93	20250408	173700	88762846	2845	2845	2845	2845	0
94	20250408	173600	88762846	2845	2845	2845	2845	0
95	20250408	173500	88762846	2845	2845	2845	2845	0
96	20250408	173400	88762846	2845	2845	2845	2845	0
97	20250408	173300	88762846	2845	2845	2845	2845	0
98	20250408	173200	88762846	2845	2845	2845	2845	0
99	20250408	173100	88762846	2845	2845	2845	2845	0
100	20250408	173000	88762846	2845	2845	2845	2845	0
101	20250408	172900	88762846	2845	2845	2845	2845	0
102	20250408	172800	88762846	2845	2845	2845	2845	0
103	20250408	172700	88762846	2845	2845	2845	2845	0
104	20250408	172600	88762846	2845	2845	2845	2845	0
105	20250408	172500	88762846	2845	2845	2845	2845	0
106	20250408	172400	88762846	2845	2845	2845	2845	0
107	20250408	172300	88762846	2845	2845	2845	2845	0
108	20250408	172200	88762846	2845	2845	2845	2845	0
109	20250408	172100	88762846	2845	2845	2845	2845	0
110	20250408	172000	88762846	2845	2845	2845	2845	0
111	20250408	171900	88762846	2845	2845	2845	2845	0
112	20250408	171800	88762846	2845	2845	2845	2845	0
113	20250408	171700	88762846	2845	2845	2845	2845	0
114	20250408	171600	88762846	2845	2845	2845	2845	0
115	20250408	171500	88762846	2845	2845	2845	2845	0
116	20250408	171400	88762846	2845	2845	2845	2845	0
117	20250408	171300	88762846	2845	2845	2845	2845	0
118	20250408	171200	88762846	2845	2845	2845	2845	0
119	20250408	171100	88762846	2845	2845	2845	2845	0
120	20250408	171000	88762846	2845	2845	2845	2845	0
121	20250408	170900	88762846	2845	2845	2845	2845	0
122	20250408	170800	88762846	2845	2845	2845	2845	967
123	20250408	170700	88762846	2845	2845	2845	2845	0
124	20250408	170600	88762846	2845	2845	2845	2845	0
125	20250408	170500	88762846	2845	2845	2845	2845	0
126	20250408	170400	88762846	2845	2845	2845	2845	0
127	20250408	170300	88762846	2845	2845	2845	2845	0
128	20250408	170200	88762846	2845	2845	2845	2845	0
129	20250408	170100	88762846	2845	2845	2845	2845	0
130	20250408	170000	88762846	2845	2845	2845	2845	0
131	20250408	165900	88762846	2845	2845	2845	2845	0
132	20250408	165800	88762846	2845	2845	2845	2845	0
133	20250408	165700	88762846	2845	2845	2845	2845	0
134	20250408	165600	88762846	2845	2845	2845	2845	0
135	20250408	165500	88762846	2845	2845	2845	2845	0
136	20250408	165400	88762846	2845	2845	2845	2845	0
137	20250408	165300	88762846	2845	2845	2845	2845	0
138	20250408	165200	88762846	2845	2845	2845	2845	0
139	20250408	165100	88762846	2845	2845	2845	2845	0
140	20250408	165000	88762846	2845	2845	2845	2845	0
141	20250408	164900	88762846	2845	2845	2845	2845	0
142	20250408	164800	88762846	2845	2845	2845	2845	0
143	20250408	164700	88762846	2845	2845	2845	2845	0
144	20250408	164600	88762846	2845	2845	2845	2845	0
145	20250408	164500	88762846	2845	2845	2845	2845	0
146	20250408	164400	88762846	2845	2845	2845	2845	0
147	20250408	164300	88762846	2845	2845	2845	2845	0
148	20250408	164200	88762846	2845	2845	2845	2845	0
149	20250408	164100	88762846	2845	2845	2845	2845	0
150	20250408	164000	88762846	2845	2845	2845	2845	0
151	20250408	163900	88762846	2845	2845	2845	2845	0
152	20250408	163800	88762846	2845	2845	2845	2845	967
153	20250408	163700	88762846	2845	2845	2845	2845	0
154	20250408	163600	88762846	2845	2845	2845	2845	0
155	20250408	163500	88762846	2845	2845	2845	2845	0
156	20250408	163400	88762846	2845	2845	2845	2845	0
157	20250408	163300	88762846	2845	2845	2845	2845	0
158	20250408	163200	88762846	2845	2845	2845	2845	0
159	20250408	163100	88762846	2845	2845	2845	2845	0
160	20250408	163000	88762846	2845	2845	2845	2845	0
161	20250408	162900	88762846	2845	2845	2845	2845	0
162	20250408	162800	88762846	2845	2845	2845	2845	0
163	20250408	162700	88762846	2845	2845	2845	2845	0
164	20250408	162600	88762846	2845	2845	2845	2845	0
165	20250408	162500	88762846	2845	2845	2845	2845	0
166	20250408	162400	88762846	2845	2845	2845	2845	0
167	20250408	162300	88762846	2845	2845	2845	2845	0
168	20250408	162200	88762846	2845	2845	2845	2845	0
169	20250408	162100	88762846	2845	2845	2845	2845	0
170	20250408	162000	88762846	2845	2845	2845	2845	0
171	20250408	161900	88762846	2845	2845	2845	2845	0
172	20250408	161800	88762846	2845	2845	2845	2845	0
173	20250408	161700	88762846	2845	2845	2845	2845	0
174	20250408	161600	88762846	2845	2845	2845	2845	0
175	20250408	161500	88762846	2845	2845	2845	2845	0
176	20250408	161400	88762846	2845	2845	2845	2845	0
177	20250408	161300	88762846	2845	2845	2845	2845	0
178	20250408	161200	88762846	2845	2845	2845	2845	0
179	20250408	161100	88762846	2845	2845	2845	2845	0
180	20250408	161000	88762846	2845	2845	2845	2845	0
181	20250408	160900	88762846	2845	2845	2845	2845	0
182	20250408	160800	88762846	2845	2845	2845	2845	967
183	20250408	160700	88762846	2845	2845	2845	2845	0
184	20250408	160600	88762846	2845	2845	2845	2845	0
185	20250408	160500	88762846	2845	2845	2845	2845	0
186	20250408	160400	88762846	2845	2845	2845	2845	0
187	20250408	160300	88762846	2845	2845	2845	2845	0
188	20250408	160200	88762846	2845	2845	2845	2845	0
189	20250408	160100	88762846	2845	2845	2845	2845	0
190	20250408	160000	88762846	2845	2845	2845	2845	0
191	20250408	155900	88762846	2845	2845	2845	2845	0
192	20250408	155800	88762846	2845	2845	2845	2845	0
193	20250408	155700	88762846	2845	2845	2845	2845	0
194	20250408	155600	88762846	2845	2845	2845	2845	0
195	20250408	155500	88762846	2845	2845	2845	2845	0
196	20250408	155400	88762846	2845	2845	2845	2845	0
197	20250408	155300	88762846	2845	2845	2845	2845	0
198	20250408	155200	88762846	2845	2845	2845	2845	0
199	20250408	155100	88762846	2845	2845	2845	2845	0
200	20250408	155000	88762846	2845	2845	2845	2845	0
201	20250408	154900	88762846	2845	2845	2845	2845	0
202	20250408	154800	88762846	2845	2845	2845	2845	0
203	20250408	154700	88762846	2845	2845	2845	2845	0
204	20250408	154600	88762846	2845	2845	2845	2845	0
205	20250408	154500	88762846	2845	2845	2845	2845	0
206	20250408	154400	88762846	2845	2845	2845	2845	0
207	20250408	154300	88762846	2845	2845	2845	2845	0
208	20250408	154200	88762846	2845	2845	2845	2845	0
209	20250408	154100	88762846	2845	2845	2845	2845	0
210	20250408	154000	88762846	2845	2845	2845	2845	0
211	20250408	153900	88762846	2845	2845	2845	2845	0
212	20250408	153800	88762846	2845	2845	2845	2845	967
213	20250408	153700	88762846	2845	2845	2845	2845	0
214	20250408	153600	88762846	2845	2845	2845	2845	0
215	20250408	153500	88762846	2845	2845	2845	2845	0
216	20250408	153400	88762846	2845	2845	2845	2845	0
217	20250408	153300	88762846	2845	2845	2845	2845	0
218	20250408	153200	88762846	2845	2845	2845	2845	0
219	20250408	153100	88762846	2845	2845	2845	2845	0
220	20250408	153000	88762846	2845	2845	2845	2845	967
221	20250408	152900	86011731	2825	2825	2825	2825	0
222	20250408	152800	86011731	2825	2825	2825	2825	0
223	20250408	152700	86011731	2825	2825	2825	2825	0
224	20250408	152600	86011731	2825	2825	2825	2825	0
225	20250408	152500	86011731	2825	2825	2825	2825	0
226	20250408	152400	86011731	2825	2825	2825	2825	0
227	20250408	152300	86011731	2825	2825	2825	2825	0
228	20250408	152200	86011731	2825	2825	2825	2825	0
229	20250408	152100	86011731	2825	2825	2825	2825	0
230	20250408	152000	86011731	2825	2825	2825	2825	0
231	20250408	151900	86011731	2825	2830	2835	2825	278
232	20250408	151800	85225321	2830	2830	2830	2830	0
233	20250408	151700	85225321	2830	2830	2830	2830	0
234	20250408	151600	85225321	2830	2830	2830	2830	0
235	20250408	151500	85225321	2830	2830	2830	2830	0
236	20250408	151400	85225321	2830	2830	2830	2830	0
237	20250408	151300	85225321	2830	2830	2830	2830	0
238	20250408	151200	85225321	2830	2830	2830	2830	0
239	20250408	151100	85225321	2830	2830	2830	2830	0
240	20250408	151000	85225321	2830	2830	2830	2830	0
241	20250408	150900	85225321	2830	2830	2830	2830	0
242	20250408	150800	85225321	2830	2830	2830	2830	0
243	20250408	150700	85225321	2830	2830	2830	2830	0
244	20250408	150600	85225321	2830	2830	2830	2830	25
245	20250408	150500	85154571	2825	2825	2825	2825	0
246	20250408	150400	85154571	2825	2825	2825	2825	0
247	20250408	150300	85154571	2825	2825	2825	2825	0
248	20250408	150200	85154571	2825	2825	2825	2825	0
249	20250408	150100	85154571	2825	2825	2825	2825	130
250	20250408	150000	84787321	2825	2825	2825	2825	5
251	20250408	145900	84773196	2825	2825	2825	2825	0
252	20250408	145800	84773196	2825	2825	2825	2825	0
253	20250408	145700	84773196	2825	2825	2825	2825	0
254	20250408	145600	84773196	2825	2825	2825	2825	4
255	20250408	145500	84761896	2830	2830	2830	2830	0
256	20250408	145400	84761896	2830	2827	2830	2827	80
257	20250408	145300	84535529	2825	2827	2827	2825	73
258	20250408	145200	84329276	2825	2825	2825	2825	0
259	20250408	145100	84329276	2825	2825	2825	2825	100
260	20250408	145000	84046776	2825	2830	2830	2825	28
261	20250408	144900	83967556	2825	2825	2825	2825	0
262	20250408	144800	83967556	2825	2825	2825	2825	0
263	20250408	144700	83967556	2825	2825	2825	2825	0
264	20250408	144600	83967556	2825	2825	2825	2825	5
265	20250408	144500	83953431	2825	2825	2825	2825	4
266	20250408	144400	83942131	2825	2825	2825	2825	0
267	20250408	144300	83942131	2825	2825	2825	2825	0
268	20250408	144200	83942131	2825	2825	2825	2825	0
269	20250408	144100	83942131	2825	2825	2825	2825	4
270	20250408	144000	83930831	2825	2825	2825	2825	0
271	20250408	143900	83930831	2825	2825	2825	2825	0
272	20250408	143800	83930831	2825	2825	2825	2825	4
273	20250408	143700	83919531	2820	2820	2820	2820	0
274	20250408	143600	83919531	2820	2820	2820	2820	0
275	20250408	143500	83919531	2820	2820	2820	2820	0
276	20250408	143400	83919531	2820	2820	2820	2820	1060
277	20250408	143300	80930331	2825	2830	2830	2825	934
278	20250408	143200	78291761	2830	2830	2830	2830	39
279	20250408	143100	78181391	2825	2825	2825	2825	0
280	20250408	143000	78181391	2825	2825	2825	2825	0
281	20250408	142900	78181391	2825	2825	2825	2825	4
282	20250408	142800	78170091	2825	2825	2825	2825	340
283	20250408	142700	77209591	2825	2825	2825	2825	0
284	20250408	142600	77209591	2825	2825	2825	2825	4
285	20250408	142500	77198291	2825	2825	2825	2825	0
286	20250408	142400	77198291	2825	2825	2825	2825	5
287	20250408	142300	77184166	2825	2825	2825	2825	4
288	20250408	142200	77172866	2825	2825	2825	2825	0
289	20250408	142100	77172866	2825	2825	2825	2825	0
290	20250408	142000	77172866	2825	2830	2830	2825	15
291	20250408	141900	77130436	2845	2845	2845	2845	0
292	20250408	141800	77130436	2845	2845	2845	2845	0
293	20250408	141700	77130436	2845	2845	2845	2845	1
294	20250408	141600	77127591	2845	2845	2845	2845	24
295	20250408	141500	77059311	2850	2830	2850	2830	1054
296	20250408	141400	74060471	2825	2825	2825	2825	4
297	20250408	141300	74049171	2825	2825	2825	2825	0
298	20250408	141200	74049171	2825	2825	2825	2825	0
299	20250408	141100	74049171	2825	2825	2825	2825	0
300	20250408	141000	74049171	2825	2825	2825	2825	0
301	20250408	140900	74049171	2825	2825	2825	2825	0
302	20250408	140800	74049171	2825	2830	2830	2825	3004
303	20250408	140700	65549861	2830	2830	2830	2830	3
304	20250408	140600	65541371	2845	2845	2845	2845	0
305	20250408	140500	65541371	2845	2845	2845	2845	0
306	20250408	140400	65541371	2845	2845	2845	2845	0
307	20250408	140300	65541371	2845	2845	2845	2845	0
308	20250408	140200	65541371	2845	2845	2845	2845	0
309	20250408	140100	65541371	2845	2845	2845	2845	0
310	20250408	140000	65541371	2845	2845	2845	2845	0
311	20250408	135900	65541371	2845	2830	2845	2830	29
312	20250408	135800	65458976	2835	2835	2835	2835	1
313	20250408	135700	65456141	2830	2830	2830	2830	0
314	20250408	135600	65456141	2830	2830	2830	2830	5
315	20250408	135500	65441991	2830	2830	2830	2830	0
316	20250408	135400	65441991	2830	2830	2830	2830	0
317	20250408	135300	65441991	2830	2830	2830	2830	4
318	20250408	135200	65430671	2830	2830	2830	2830	0
319	20250408	135100	65430671	2830	2830	2830	2830	0
320	20250408	135000	65430671	2830	2830	2830	2830	4
321	20250408	134900	65419351	2845	2845	2845	2845	0
322	20250408	134800	65419351	2845	2845	2845	2845	0
323	20250408	134700	65419351	2845	2845	2845	2845	0
324	20250408	134600	65419351	2845	2845	2845	2845	0
325	20250408	134500	65419351	2845	2845	2845	2845	0
326	20250408	134400	65419351	2845	2845	2845	2845	0
327	20250408	134300	65419351	2845	2845	2845	2845	0
328	20250408	134200	65419351	2845	2835	2845	2835	25
329	20250408	134100	65348291	2830	2830	2830	2830	200
330	20250408	134000	64782291	2830	2830	2830	2830	0
331	20250408	133900	64782291	2830	2830	2830	2830	53
332	20250408	133800	64632301	2840	2840	2840	2840	0
333	20250408	133700	64632301	2840	2840	2840	2840	50
334	20250408	133600	64490301	2850	2850	2850	2850	0
335	20250408	133500	64490301	2850	2850	2850	2850	0
336	20250408	133400	64490301	2850	2850	2850	2850	0
337	20250408	133300	64490301	2850	2850	2850	2850	0
338	20250408	133200	64490301	2850	2840	2850	2840	568
339	20250408	133100	62871561	2850	2850	2850	2850	0
340	20250408	133000	62871561	2850	2850	2850	2850	0
341	20250408	132900	62871561	2850	2850	2850	2850	0
342	20250408	132800	62871561	2850	2850	2850	2850	0
343	20250408	132700	62871561	2850	2850	2850	2850	0
344	20250408	132600	62871561	2850	2850	2850	2850	0
345	20250408	132500	62871561	2850	2840	2850	2840	25
346	20250408	132400	62800361	2840	2840	2840	2840	0
347	20250408	132300	62800361	2840	2840	2840	2840	1
348	20250408	132200	62797521	2840	2840	2840	2840	0
349	20250408	132100	62797521	2840	2840	2840	2840	0
350	20250408	132000	62797521	2840	2840	2840	2840	504
351	20250408	131900	61366161	2840	2840	2840	2840	0
352	20250408	131800	61366161	2840	2840	2840	2840	0
353	20250408	131700	61366161	2840	2840	2840	2840	105
354	20250408	131600	61067961	2840	2840	2840	2840	0
355	20250408	131500	61067961	2840	2840	2840	2840	0
356	20250408	131400	61067961	2840	2840	2840	2840	4
357	20250408	131300	61056601	2850	2850	2850	2850	0
358	20250408	131200	61056601	2850	2850	2850	2850	0
359	20250408	131100	61056601	2850	2850	2850	2850	0
360	20250408	131000	61056601	2850	2850	2850	2850	0
361	20250408	130900	61056601	2850	2850	2850	2850	0
362	20250408	130800	61056601	2850	2840	2850	2840	29
363	20250408	130700	60974011	2840	2840	2840	2840	3
364	20250408	130600	60965491	2840	2840	2840	2840	0
365	20250408	130500	60965491	2840	2840	2840	2840	4
366	20250408	130400	60954131	2840	2840	2840	2840	50
367	20250408	130300	60812131	2850	2850	2850	2850	0
368	20250408	130200	60812131	2850	2850	2850	2850	0
369	20250408	130100	60812131	2850	2850	2850	2850	0
370	20250408	130000	60812131	2850	2845	2850	2845	10
371	20250408	125900	60783656	2850	2850	2850	2850	0
372	20250408	125800	60783656	2850	2850	2850	2850	0
373	20250408	125700	60783656	2850	2845	2850	2845	28
374	20250408	125600	60703921	2840	2840	2840	2840	0
375	20250408	125500	60703921	2840	2840	2840	2840	0
376	20250408	125400	60703921	2840	2835	2840	2835	32
377	20250408	125300	60613061	2840	2840	2840	2840	0
378	20250408	125200	60613061	2840	2840	2840	2840	0
379	20250408	125100	60613061	2840	2835	2840	2835	25
380	20250408	125000	60542081	2835	2835	2835	2835	0
381	20250408	124900	60542081	2835	2835	2835	2835	0
382	20250408	124800	60542081	2835	2835	2835	2835	0
383	20250408	124700	60542081	2835	2835	2835	2835	4
384	20250408	124600	60530741	2835	2835	2835	2835	0
385	20250408	124500	60530741	2835	2835	2835	2835	0
386	20250408	124400	60530741	2835	2835	2835	2835	4
387	20250408	124300	60519401	2835	2835	2835	2835	0
388	20250408	124200	60519401	2835	2835	2835	2835	0
389	20250408	124100	60519401	2835	2835	2835	2835	4
390	20250408	124000	60508061	2835	2835	2835	2835	0
391	20250408	123900	60508061	2835	2835	2835	2835	4
392	20250408	123800	60496721	2835	2835	2835	2835	5
393	20250408	123700	60482546	2840	2840	2840	2840	0
394	20250408	123600	60482546	2840	2840	2840	2840	1
395	20250408	123500	60479706	2850	2850	2850	2850	200
396	20250408	123400	59909706	2850	2845	2850	2845	25
397	20250408	123300	59838551	2840	2840	2840	2840	0
398	20250408	123200	59838551	2840	2840	2840	2840	6
399	20250408	123100	59821511	2840	2840	2840	2840	0
400	20250408	123000	59821511	2840	2840	2840	2840	3
401	20250408	122900	59812991	2835	2835	2835	2835	4
402	20250408	122800	59801651	2835	2835	2835	2835	0
403	20250408	122700	59801651	2835	2835	2835	2835	4
404	20250408	122600	59790311	2830	2830	2830	2830	0
405	20250408	122500	59790311	2830	2830	2830	2830	0
406	20250408	122400	59790311	2830	2830	2830	2830	0
407	20250408	122300	59790311	2830	2835	2835	2830	98
408	20250408	122200	59512951	2840	2840	2840	2840	0
409	20250408	122100	59512951	2840	2840	2840	2840	2
410	20250408	122000	59507271	2845	2845	2845	2845	0
411	20250408	121900	59507271	2845	2845	2845	2845	0
412	20250408	121800	59507271	2845	2845	2845	2845	0
413	20250408	121700	59507271	2845	2830	2845	2830	29
414	20250408	121600	59424886	2835	2835	2835	2835	0
415	20250408	121500	59424886	2835	2835	2835	2835	0
416	20250408	121400	59424886	2835	2835	2835	2835	0
417	20250408	121300	59424886	2835	2835	2835	2835	0
418	20250408	121200	59424886	2835	2835	2835	2835	0
419	20250408	121100	59424886	2835	2835	2835	2835	4
420	20250408	121000	59413546	2835	2835	2835	2835	6
421	20250408	120900	59396536	2840	2840	2840	2840	0
422	20250408	120800	59396536	2840	2840	2840	2840	0
423	20250408	120700	59396536	2840	2840	2840	2840	0
424	20250408	120600	59396536	2840	2840	2840	2840	0
425	20250408	120500	59396536	2840	2840	2840	2840	4
426	20250408	120400	59385176	2845	2845	2845	2845	7
427	20250408	120300	59365261	2845	2845	2845	2845	0
428	20250408	120200	59365261	2845	2845	2845	2845	11
429	20250408	120100	59333966	2850	2850	2850	2850	0
430	20250408	120000	59333966	2850	2840	2850	2840	25
431	20250408	115900	59262776	2835	2835	2835	2835	5
432	20250408	115800	59248601	2835	2835	2835	2835	0
433	20250408	115700	59248601	2835	2835	2835	2835	0
434	20250408	115600	59248601	2835	2835	2835	2835	4
435	20250408	115500	59237261	2835	2835	2835	2835	0
436	20250408	115400	59237261	2835	2835	2835	2835	0
437	20250408	115300	59237261	2835	2835	2835	2835	4
438	20250408	115200	59225921	2850	2850	2850	2850	0
439	20250408	115100	59225921	2850	2850	2850	2850	0
440	20250408	115000	59225921	2850	2850	2850	2850	0
441	20250408	114900	59225921	2850	2850	2850	2850	0
442	20250408	114800	59225921	2850	2850	2850	2850	0
443	20250408	114700	59225921	2850	2850	2850	2850	0
444	20250408	114600	59225921	2850	2850	2850	2850	0
445	20250408	114500	59225921	2850	2850	2850	2850	0
446	20250408	114400	59225921	2850	2850	2850	2850	0
447	20250408	114300	59225921	2850	2835	2850	2835	25
448	20250408	114200	59154761	2835	2835	2835	2835	0
449	20250408	114100	59154761	2835	2835	2835	2835	1
450	20250408	114000	59151926	2835	2835	2835	2835	4
451	20250408	113900	59140586	2835	2835	2835	2835	0
452	20250408	113800	59140586	2835	2835	2835	2835	0
453	20250408	113700	59140586	2835	2835	2835	2835	4
454	20250408	113600	59129246	2830	2830	2830	2830	0
455	20250408	113500	59129246	2830	2830	2830	2830	50
456	20250408	113400	58987746	2840	2830	2840	2830	33
457	20250408	113300	58894326	2845	2845	2845	2845	0
458	20250408	113200	58894326	2845	2845	2845	2845	0
459	20250408	113100	58894326	2845	2845	2845	2845	0
460	20250408	113000	58894326	2845	2845	2845	2845	4
461	20250408	112900	58882946	2850	2850	2850	2850	0
462	20250408	112800	58882946	2850	2850	2850	2850	0
463	20250408	112700	58882946	2850	2850	2850	2850	0
464	20250408	112600	58882946	2850	2845	2850	2845	25
465	20250408	112500	58811716	2840	2840	2840	2840	4
466	20250408	112400	58800356	2840	2840	2840	2840	0
467	20250408	112300	58800356	2840	2840	2840	2840	0
468	20250408	112200	58800356	2840	2840	2840	2840	0
469	20250408	112100	58800356	2840	2840	2840	2840	0
470	20250408	112000	58800356	2840	2840	2840	2840	0
471	20250408	111900	58800356	2840	2840	2840	2840	5
472	20250408	111800	58786156	2840	2840	2840	2840	0
473	20250408	111700	58786156	2840	2840	2840	2840	0
474	20250408	111600	58786156	2840	2840	2845	2840	6895
475	20250408	111500	39170161	2835	2835	2835	2835	0
476	20250408	111400	39170161	2835	2835	2835	2835	0
477	20250408	111300	39170161	2835	2835	2835	2835	4
478	20250408	111200	39158821	2835	2835	2835	2835	0
479	20250408	111100	39158821	2835	2835	2835	2835	0
480	20250408	111000	39158821	2835	2840	2840	2835	27
481	20250408	110900	39082161	2840	2840	2840	2840	25
482	20250408	110800	39011161	2835	2835	2835	2835	1
483	20250408	110700	39008326	2840	2840	2840	2840	3
484	20250408	110600	38999806	2840	2840	2840	2840	4
485	20250408	110500	38988446	2845	2845	2845	2845	0
486	20250408	110400	38988446	2845	2845	2845	2845	0
487	20250408	110300	38988446	2845	2845	2845	2845	3
488	20250408	110200	38979911	2840	2840	2840	2840	0
489	20250408	110100	38979911	2840	2840	2840	2840	5
490	20250408	110000	38965711	2840	2840	2840	2840	0
491	20250408	105900	38965711	2840	2840	2840	2840	0
492	20250408	105800	38965711	2840	2840	2840	2840	4
493	20250408	105700	38954351	2840	2840	2840	2840	79
494	20250408	105600	38729991	2835	2835	2835	2835	0
495	20250408	105500	38729991	2835	2835	2835	2835	4
496	20250408	105400	38718651	2840	2840	2840	2840	0
497	20250408	105300	38718651	2840	2840	2840	2840	0
498	20250408	105200	38718651	2840	2830	2840	2830	29
499	20250408	105100	38636351	2825	2825	2825	2825	0
500	20250408	105000	38636351	2825	2825	2825	2825	3
501	20250408	104900	38627876	2830	2830	2830	2830	4
502	20250408	104800	38616556	2830	2830	2830	2830	1
503	20250408	104700	38613726	2830	2830	2830	2830	0
504	20250408	104600	38613726	2830	2830	2830	2830	3
505	20250408	104500	38605236	2830	2830	2830	2830	0
506	20250408	104400	38605236	2830	2830	2830	2830	0
507	20250408	104300	38605236	2830	2830	2830	2830	0
508	20250408	104200	38605236	2830	2830	2830	2830	0
509	20250408	104100	38605236	2830	2825	2830	2825	153
510	20250408	104000	38172391	2830	2830	2830	2830	5
511	20250408	103900	38158241	2830	2830	2830	2830	0
512	20250408	103800	38158241	2830	2830	2830	2830	0
513	20250408	103700	38158241	2830	2830	2830	2830	1358
514	20250408	103600	34315101	2830	2830	2830	2830	446
515	20250408	103500	33052921	2840	2835	2840	2835	229
516	20250408	103400	32402581	2830	2830	2830	2830	0
517	20250408	103300	32402581	2830	2830	2830	2830	0
518	20250408	103200	32402581	2830	2830	2830	2830	260
519	20250408	103100	31666781	2825	2825	2825	2825	104
520	20250408	103000	31372981	2825	2825	2825	2825	2
521	20250408	102900	31367331	2825	2825	2825	2825	0
522	20250408	102800	31367331	2825	2820	2825	2820	4815
523	20250408	102700	17764976	2825	2825	2825	2825	0
524	20250408	102600	17764976	2825	2825	2825	2825	1
525	20250408	102500	17762151	2820	2820	2820	2820	4
526	20250408	102400	17750871	2820	2820	2820	2820	5
527	20250408	102300	17736771	2820	2820	2820	2820	274
528	20250408	102200	16964091	2825	2825	2825	2825	0
529	20250408	102100	16964091	2825	2825	2825	2825	0
530	20250408	102000	16964091	2825	2825	2825	2825	0
531	20250408	101900	16964091	2825	2825	2825	2825	4
532	20250408	101800	16952791	2830	2825	2830	2825	48
533	20250408	101700	16817066	2825	2825	2825	2825	0
534	20250408	101600	16817066	2825	2820	2825	2820	5
535	20250408	101500	16802961	2820	2820	2820	2820	0
536	20250408	101400	16802961	2820	2820	2820	2820	0
537	20250408	101300	16802961	2820	2820	2820	2820	4
538	20250408	101200	16791681	2820	2820	2820	2820	0
539	20250408	101100	16791681	2820	2820	2820	2820	0
540	20250408	101000	16791681	2820	2820	2820	2820	4
541	20250408	100900	16780401	2820	2820	2820	2820	4
542	20250408	100800	16769121	2825	2825	2825	2825	0
543	20250408	100700	16769121	2825	2825	2825	2825	0
544	20250408	100600	16769121	2825	2825	2825	2825	76
545	20250408	100500	16554421	2830	2825	2830	2825	277
546	20250408	100400	15771866	2825	2825	2825	2825	4
547	20250408	100300	15760566	2830	2830	2830	2830	4
548	20250408	100200	15749246	2830	2830	2830	2830	0
549	20250408	100100	15749246	2830	2825	2830	2825	151
550	20250408	100000	15322536	2830	2830	2830	2830	3
551	20250408	095900	15314046	2840	2840	2840	2840	0
552	20250408	095800	15314046	2840	2840	2840	2840	0
553	20250408	095700	15314046	2840	2840	2840	2840	0
554	20250408	095600	15314046	2840	2840	2840	2840	0
555	20250408	095500	15314046	2840	2840	2840	2840	1
556	20250408	095400	15311206	2835	2835	2835	2835	0
557	20250408	095300	15311206	2835	2835	2835	2835	0
558	20250408	095200	15311206	2835	2835	2835	2835	0
559	20250408	095100	15311206	2835	2835	2835	2835	0
560	20250408	095000	15311206	2835	2835	2835	2835	0
561	20250408	094900	15311206	2835	2835	2835	2835	0
562	20250408	094800	15311206	2835	2835	2835	2835	0
563	20250408	094700	15311206	2835	2835	2835	2835	1
564	20250408	094600	15308371	2840	2840	2840	2840	0
565	20250408	094500	15308371	2840	2840	2840	2840	0
566	20250408	094400	15308371	2840	2840	2840	2840	25
567	20250408	094300	15237371	2845	2820	2845	2820	1673
568	20250408	094200	10519286	2845	2845	2845	2845	0
569	20250408	094100	10519286	2845	2845	2845	2845	0
570	20250408	094000	10519286	2845	2845	2845	2845	0
571	20250408	093900	10519286	2845	2845	2845	2845	0
572	20250408	093800	10519286	2845	2845	2845	2845	0
573	20250408	093700	10519286	2845	2845	2845	2845	0
574	20250408	093600	10519286	2845	2830	2845	2825	250
575	20250408	093500	9812951	2825	2845	2845	2825	236
576	20250408	093400	9145216	2845	2845	2845	2845	1
577	20250408	093300	9142371	2845	2845	2845	2845	5
578	20250408	093200	9128146	2845	2845	2845	2845	7
579	20250408	093100	9108231	2845	2845	2845	2845	1
580	20250408	093000	9105386	2830	2830	2830	2830	0
581	20250408	092900	9105386	2830	2830	2830	2830	0
582	20250408	092800	9105386	2830	2830	2830	2830	1
583	20250408	092700	9102556	2845	2845	2845	2845	0
584	20250408	092600	9102556	2845	2845	2845	2845	0
585	20250408	092500	9102556	2845	2845	2845	2845	14
586	20250408	092400	9062726	2840	2840	2840	2840	0
587	20250408	092300	9062726	2840	2840	2840	2840	0
588	20250408	092200	9062726	2840	2840	2840	2840	0
589	20250408	092100	9062726	2840	2840	2840	2840	0
590	20250408	092000	9062726	2840	2840	2840	2840	0
591	20250408	091900	9062726	2840	2840	2840	2840	0
592	20250408	091800	9062726	2840	2840	2840	2840	0
593	20250408	091700	9062726	2840	2840	2840	2840	0
594	20250408	091600	9062726	2840	2840	2840	2840	0
595	20250408	091500	9062726	2840	2840	2840	2840	1407
596	20250408	091400	5066846	2840	2840	2840	2840	31
597	20250408	091300	4978806	2805	2805	2805	2805	0
598	20250408	091200	4978806	2805	2820	2820	2800	210
599	20250408	091100	4387976	2825	2830	2830	2825	243
600	20250408	091000	3701025	2835	2835	2835	2835	0
601	20250408	090900	3701025	2835	2835	2835	2835	115
602	20250408	090800	3375000	2840	2840	2840	2840	50
603	20250408	090700	3233000	2847	2847	2847	2847	0
604	20250408	090600	3233000	2847	2847	2847	2847	0
605	20250408	090500	3233000	2847	2847	2847	2847	0
606	20250408	090400	3233000	2847	2847	2847	2847	850
607	20250408	090300	813050	2840	2840	2840	2840	0
608	20250408	090200	813050	2840	2860	2860	2840	105
609	20250408	090100	514800	2860	2860	2860	2860	0
610	20250408	090000	514800	2860	2860	2860	2860	180