KissMeData/064090/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	192400	148880230	2830	2830	2830	2830	755
3	20250408	192300	148880230	2830	2830	2830	2830	0
4	20250408	192200	148880230	2830	2830	2830	2830	0
5	20250408	192100	148880230	2830	2830	2830	2830	0
6	20250408	192000	148880230	2830	2830	2830	2830	0
7	20250408	191900	148880230	2830	2830	2830	2830	0
8	20250408	191800	148880230	2830	2830	2830	2830	0
9	20250408	191700	148880230	2830	2830	2830	2830	0
10	20250408	191600	148880230	2830	2830	2830	2830	0
11	20250408	191500	148880230	2830	2830	2830	2830	0
12	20250408	191400	148880230	2830	2830	2830	2830	0
13	20250408	191300	148880230	2830	2830	2830	2830	0
14	20250408	191200	148880230	2830	2830	2830	2830	0
15	20250408	191100	148880230	2830	2830	2830	2830	0
16	20250408	191000	148880230	2830	2830	2830	2830	0
17	20250408	190900	148880230	2830	2830	2830	2830	0
18	20250408	190800	148880230	2830	2830	2830	2830	0
19	20250408	190700	148880230	2830	2830	2830	2830	0
20	20250408	190600	148880230	2830	2830	2830	2830	0
21	20250408	190500	148880230	2830	2830	2830	2830	0
22	20250408	190400	148880230	2830	2830	2830	2830	0
23	20250408	190300	148880230	2830	2830	2830	2830	0
24	20250408	190200	148880230	2830	2830	2830	2830	0
25	20250408	190100	148880230	2830	2830	2830	2830	0
26	20250408	190000	148880230	2830	2830	2830	2830	0
27	20250408	185900	148880230	2830	2830	2830	2830	0
28	20250408	185800	148880230	2830	2830	2830	2830	0
29	20250408	185700	148880230	2830	2830	2830	2830	0
30	20250408	185600	148880230	2830	2830	2830	2830	0
31	20250408	185500	148880230	2830	2830	2830	2830	0
32	20250408	185400	148880230	2830	2830	2830	2830	755
33	20250408	185300	148880230	2830	2830	2830	2830	0
34	20250408	185200	148880230	2830	2830	2830	2830	0
35	20250408	185100	148880230	2830	2830	2830	2830	0
36	20250408	185000	148880230	2830	2830	2830	2830	0
37	20250408	184900	148880230	2830	2830	2830	2830	0
38	20250408	184800	148880230	2830	2830	2830	2830	0
39	20250408	184700	148880230	2830	2830	2830	2830	0
40	20250408	184600	148880230	2830	2830	2830	2830	0
41	20250408	184500	148880230	2830	2830	2830	2830	0
42	20250408	184400	148880230	2830	2830	2830	2830	0
43	20250408	184300	148880230	2830	2830	2830	2830	0
44	20250408	184200	148880230	2830	2830	2830	2830	0
45	20250408	184100	148880230	2830	2830	2830	2830	0
46	20250408	184000	148880230	2830	2830	2830	2830	0
47	20250408	183900	148880230	2830	2830	2830	2830	0
48	20250408	183800	148880230	2830	2830	2830	2830	0
49	20250408	183700	148880230	2830	2830	2830	2830	0
50	20250408	183600	148880230	2830	2830	2830	2830	0
51	20250408	183500	148880230	2830	2830	2830	2830	0
52	20250408	183400	148880230	2830	2830	2830	2830	0
53	20250408	183300	148880230	2830	2830	2830	2830	0
54	20250408	183200	148880230	2830	2830	2830	2830	0
55	20250408	183100	148880230	2830	2830	2830	2830	0
56	20250408	183000	148880230	2830	2830	2830	2830	0
57	20250408	182900	148880230	2830	2830	2830	2830	0
58	20250408	182800	148880230	2830	2830	2830	2830	0
59	20250408	182700	148880230	2830	2830	2830	2830	0
60	20250408	182600	148880230	2830	2830	2830	2830	0
61	20250408	182500	148880230	2830	2830	2830	2830	0
62	20250408	182400	148880230	2830	2830	2830	2830	755
63	20250408	182300	148880230	2830	2830	2830	2830	0
64	20250408	182200	148880230	2830	2830	2830	2830	0
65	20250408	182100	148880230	2830	2830	2830	2830	0
66	20250408	182000	148880230	2830	2830	2830	2830	0
67	20250408	181900	148880230	2830	2830	2830	2830	0
68	20250408	181800	148880230	2830	2830	2830	2830	0
69	20250408	181700	148880230	2830	2830	2830	2830	0
70	20250408	181600	148880230	2830	2830	2830	2830	0
71	20250408	181500	148880230	2830	2830	2830	2830	0
72	20250408	181400	148880230	2830	2830	2830	2830	0
73	20250408	181300	148880230	2830	2830	2830	2830	0
74	20250408	181200	148880230	2830	2830	2830	2830	0
75	20250408	181100	148880230	2830	2830	2830	2830	0
76	20250408	181000	148880230	2830	2830	2830	2830	0
77	20250408	180900	148880230	2830	2830	2830	2830	0
78	20250408	180800	148880230	2830	2830	2830	2830	0
79	20250408	180700	148880230	2830	2830	2830	2830	0
80	20250408	180600	148880230	2830	2830	2830	2830	0
81	20250408	180500	148880230	2830	2830	2830	2830	0
82	20250408	180400	148880230	2830	2830	2830	2830	0
83	20250408	180300	148880230	2830	2830	2830	2830	0
84	20250408	180200	148880230	2830	2830	2830	2830	0
85	20250408	180100	148880230	2830	2830	2830	2830	0
86	20250408	180000	148880230	2830	2830	2830	2830	0
87	20250408	175900	148880230	2830	2830	2830	2830	0
88	20250408	175800	148880230	2830	2830	2830	2830	0
89	20250408	175700	148880230	2830	2830	2830	2830	0
90	20250408	175600	148880230	2830	2830	2830	2830	0
91	20250408	175500	148880230	2830	2830	2830	2830	0
92	20250408	175400	148880230	2830	2830	2830	2830	755
93	20250408	175300	148880230	2830	2830	2830	2830	0
94	20250408	175200	148880230	2830	2830	2830	2830	0
95	20250408	175100	148880230	2830	2830	2830	2830	0
96	20250408	175000	148880230	2830	2830	2830	2830	0
97	20250408	174900	148880230	2830	2830	2830	2830	0
98	20250408	174800	148880230	2830	2830	2830	2830	0
99	20250408	174700	148880230	2830	2830	2830	2830	0
100	20250408	174600	148880230	2830	2830	2830	2830	0
101	20250408	174500	148880230	2830	2830	2830	2830	0
102	20250408	174400	148880230	2830	2830	2830	2830	0
103	20250408	174300	148880230	2830	2830	2830	2830	0
104	20250408	174200	148880230	2830	2830	2830	2830	0
105	20250408	174100	148880230	2830	2830	2830	2830	0
106	20250408	174000	148880230	2830	2830	2830	2830	0
107	20250408	173900	148880230	2830	2830	2830	2830	0
108	20250408	173800	148880230	2830	2830	2830	2830	0
109	20250408	173700	148880230	2830	2830	2830	2830	0
110	20250408	173600	148880230	2830	2830	2830	2830	0
111	20250408	173500	148880230	2830	2830	2830	2830	0
112	20250408	173400	148880230	2830	2830	2830	2830	0
113	20250408	173300	148880230	2830	2830	2830	2830	0
114	20250408	173200	148880230	2830	2830	2830	2830	0
115	20250408	173100	148880230	2830	2830	2830	2830	0
116	20250408	173000	148880230	2830	2830	2830	2830	0
117	20250408	172900	148880230	2830	2830	2830	2830	0
118	20250408	172800	148880230	2830	2830	2830	2830	0
119	20250408	172700	148880230	2830	2830	2830	2830	0
120	20250408	172600	148880230	2830	2830	2830	2830	0
121	20250408	172500	148880230	2830	2830	2830	2830	0
122	20250408	172400	148880230	2830	2830	2830	2830	755
123	20250408	172300	148880230	2830	2830	2830	2830	0
124	20250408	172200	148880230	2830	2830	2830	2830	0
125	20250408	172100	148880230	2830	2830	2830	2830	0
126	20250408	172000	148880230	2830	2830	2830	2830	0
127	20250408	171900	148880230	2830	2830	2830	2830	0
128	20250408	171800	148880230	2830	2830	2830	2830	0
129	20250408	171700	148880230	2830	2830	2830	2830	0
130	20250408	171600	148880230	2830	2830	2830	2830	0
131	20250408	171500	148880230	2830	2830	2830	2830	0
132	20250408	171400	148880230	2830	2830	2830	2830	0
133	20250408	171300	148880230	2830	2830	2830	2830	0
134	20250408	171200	148880230	2830	2830	2830	2830	0
135	20250408	171100	148880230	2830	2830	2830	2830	0
136	20250408	171000	148880230	2830	2830	2830	2830	0
137	20250408	170900	148880230	2830	2830	2830	2830	0
138	20250408	170800	148880230	2830	2830	2830	2830	0
139	20250408	170700	148880230	2830	2830	2830	2830	0
140	20250408	170600	148880230	2830	2830	2830	2830	0
141	20250408	170500	148880230	2830	2830	2830	2830	0
142	20250408	170400	148880230	2830	2830	2830	2830	0
143	20250408	170300	148880230	2830	2830	2830	2830	0
144	20250408	170200	148880230	2830	2830	2830	2830	0
145	20250408	170100	148880230	2830	2830	2830	2830	0
146	20250408	170000	148880230	2830	2830	2830	2830	0
147	20250408	165900	148880230	2830	2830	2830	2830	0
148	20250408	165800	148880230	2830	2830	2830	2830	0
149	20250408	165700	148880230	2830	2830	2830	2830	0
150	20250408	165600	148880230	2830	2830	2830	2830	0
151	20250408	165500	148880230	2830	2830	2830	2830	0
152	20250408	165400	148880230	2830	2830	2830	2830	755
153	20250408	165300	148880230	2830	2830	2830	2830	0
154	20250408	165200	148880230	2830	2830	2830	2830	0
155	20250408	165100	148880230	2830	2830	2830	2830	0
156	20250408	165000	148880230	2830	2830	2830	2830	0
157	20250408	164900	148880230	2830	2830	2830	2830	0
158	20250408	164800	148880230	2830	2830	2830	2830	0
159	20250408	164700	148880230	2830	2830	2830	2830	0
160	20250408	164600	148880230	2830	2830	2830	2830	0
161	20250408	164500	148880230	2830	2830	2830	2830	0
162	20250408	164400	148880230	2830	2830	2830	2830	0
163	20250408	164300	148880230	2830	2830	2830	2830	0
164	20250408	164200	148880230	2830	2830	2830	2830	0
165	20250408	164100	148880230	2830	2830	2830	2830	0
166	20250408	164000	148880230	2830	2830	2830	2830	0
167	20250408	163900	148880230	2830	2830	2830	2830	0
168	20250408	163800	148880230	2830	2830	2830	2830	0
169	20250408	163700	148880230	2830	2830	2830	2830	0
170	20250408	163600	148880230	2830	2830	2830	2830	0
171	20250408	163500	148880230	2830	2830	2830	2830	0
172	20250408	163400	148880230	2830	2830	2830	2830	0
173	20250408	163300	148880230	2830	2830	2830	2830	0
174	20250408	163200	148880230	2830	2830	2830	2830	0
175	20250408	163100	148880230	2830	2830	2830	2830	0
176	20250408	163000	148880230	2830	2830	2830	2830	0
177	20250408	162900	148880230	2830	2830	2830	2830	0
178	20250408	162800	148880230	2830	2830	2830	2830	0
179	20250408	162700	148880230	2830	2830	2830	2830	0
180	20250408	162600	148880230	2830	2830	2830	2830	0
181	20250408	162500	148880230	2830	2830	2830	2830	0
182	20250408	162400	148880230	2830	2830	2830	2830	755
183	20250408	162300	148880230	2830	2830	2830	2830	0
184	20250408	162200	148880230	2830	2830	2830	2830	0
185	20250408	162100	148880230	2830	2830	2830	2830	0
186	20250408	162000	148880230	2830	2830	2830	2830	0
187	20250408	161900	148880230	2830	2830	2830	2830	0
188	20250408	161800	148880230	2830	2830	2830	2830	0
189	20250408	161700	148880230	2830	2830	2830	2830	0
190	20250408	161600	148880230	2830	2830	2830	2830	0
191	20250408	161500	148880230	2830	2830	2830	2830	0
192	20250408	161400	148880230	2830	2830	2830	2830	0
193	20250408	161300	148880230	2830	2830	2830	2830	0
194	20250408	161200	148880230	2830	2830	2830	2830	0
195	20250408	161100	148880230	2830	2830	2830	2830	0
196	20250408	161000	148880230	2830	2830	2830	2830	0
197	20250408	160900	148880230	2830	2830	2830	2830	0
198	20250408	160800	148880230	2830	2830	2830	2830	0
199	20250408	160700	148880230	2830	2830	2830	2830	0
200	20250408	160600	148880230	2830	2830	2830	2830	0
201	20250408	160500	148880230	2830	2830	2830	2830	0
202	20250408	160400	148880230	2830	2830	2830	2830	0
203	20250408	160300	148880230	2830	2830	2830	2830	0
204	20250408	160200	148880230	2830	2830	2830	2830	0
205	20250408	160100	148880230	2830	2830	2830	2830	0
206	20250408	160000	148880230	2830	2830	2830	2830	0
207	20250408	155900	148880230	2830	2830	2830	2830	0
208	20250408	155800	148880230	2830	2830	2830	2830	0
209	20250408	155700	148880230	2830	2830	2830	2830	0
210	20250408	155600	148880230	2830	2830	2830	2830	0
211	20250408	155500	148880230	2830	2830	2830	2830	0
212	20250408	155400	148880230	2830	2830	2830	2830	755
213	20250408	155300	148880230	2830	2830	2830	2830	0
214	20250408	155200	148880230	2830	2830	2830	2830	0
215	20250408	155100	148880230	2830	2830	2830	2830	0
216	20250408	155000	148880230	2830	2830	2830	2830	0
217	20250408	154900	148880230	2830	2830	2830	2830	0
218	20250408	154800	148880230	2830	2830	2830	2830	0
219	20250408	154700	148880230	2830	2830	2830	2830	0
220	20250408	154600	148880230	2830	2830	2830	2830	0
221	20250408	154500	148880230	2830	2830	2830	2830	0
222	20250408	154400	148880230	2830	2830	2830	2830	0
223	20250408	154300	148880230	2830	2830	2830	2830	0
224	20250408	154200	148880230	2830	2830	2830	2830	0
225	20250408	154100	148880230	2830	2830	2830	2830	0
226	20250408	154000	148880230	2830	2830	2830	2830	0
227	20250408	153900	148880230	2830	2830	2830	2830	0
228	20250408	153800	148880230	2830	2830	2830	2830	0
229	20250408	153700	148880230	2830	2830	2830	2830	0
230	20250408	153600	148880230	2830	2830	2830	2830	0
231	20250408	153500	148880230	2830	2830	2830	2830	0
232	20250408	153400	148880230	2830	2830	2830	2830	0
233	20250408	153300	148880230	2830	2830	2830	2830	0
234	20250408	153200	148880230	2830	2830	2830	2830	0
235	20250408	153100	148880230	2830	2830	2830	2830	0
236	20250408	153000	148880230	2830	2830	2830	2830	755
237	20250408	152900	146743580	2835	2835	2835	2835	0
238	20250408	152800	146743580	2835	2835	2835	2835	0
239	20250408	152700	146743580	2835	2835	2835	2835	0
240	20250408	152600	146743580	2835	2835	2835	2835	0
241	20250408	152500	146743580	2835	2835	2835	2835	0
242	20250408	152400	146743580	2835	2835	2835	2835	0
243	20250408	152300	146743580	2835	2835	2835	2835	0
244	20250408	152200	146743580	2835	2835	2835	2835	0
245	20250408	152100	146743580	2835	2835	2835	2835	0
246	20250408	152000	146743580	2835	2835	2835	2835	0
247	20250408	151900	146743580	2835	2835	2835	2835	4
248	20250408	151800	146732240	2835	2835	2835	2835	0
249	20250408	151700	146732240	2835	2835	2835	2835	1
250	20250408	151600	146729405	2850	2850	2850	2850	18
251	20250408	151500	146678105	2850	2850	2850	2850	0
252	20250408	151400	146678105	2850	2875	2875	2850	104
253	20250408	151300	146379905	2850	2850	2850	2850	0
254	20250408	151200	146379905	2850	2865	2865	2845	1672
255	20250408	151100	141606850	2885	2885	2885	2885	0
256	20250408	151000	141606850	2885	2890	2890	2885	8
257	20250408	150900	141583745	2890	2890	2890	2890	0
258	20250408	150800	141583745	2890	2890	2890	2890	0
259	20250408	150700	141583745	2890	2890	2890	2890	0
260	20250408	150600	141583745	2890	2880	2890	2880	40
261	20250408	150500	141468375	2860	2860	2860	2860	0
262	20250408	150400	141468375	2860	2860	2860	2860	0
263	20250408	150300	141468375	2860	2860	2860	2860	100
264	20250408	150200	141182375	2890	2890	2890	2890	0
265	20250408	150100	141182375	2890	2890	2890	2890	0
266	20250408	150000	141182375	2890	2890	2890	2890	0
267	20250408	145900	141182375	2890	2890	2890	2890	0
268	20250408	145800	141182375	2890	2890	2890	2890	0
269	20250408	145700	141182375	2890	2890	2890	2890	0
270	20250408	145600	141182375	2890	2890	2890	2890	0
271	20250408	145500	141182375	2890	2890	2890	2890	0
272	20250408	145400	141182375	2890	2890	2890	2890	984
273	20250408	145300	138338615	2860	2830	2860	2830	935
274	20250408	145200	135674495	2830	2830	2830	2830	0
275	20250408	145100	135674495	2830	2830	2830	2830	0
276	20250408	145000	135674495	2830	2830	2830	2830	0
277	20250408	144900	135674495	2830	2830	2830	2830	1
278	20250408	144800	135671665	2825	2825	2825	2825	0
279	20250408	144700	135671665	2825	2825	2825	2825	0
280	20250408	144600	135671665	2825	2825	2825	2825	0
281	20250408	144500	135671665	2825	2825	2825	2825	0
282	20250408	144400	135671665	2825	2825	2825	2825	0
283	20250408	144300	135671665	2825	2825	2825	2825	0
284	20250408	144200	135671665	2825	2835	2835	2825	14
285	20250408	144100	135632105	2825	2825	2825	2825	0
286	20250408	144000	135632105	2825	2825	2825	2825	0
287	20250408	143900	135632105	2825	2825	2825	2825	0
288	20250408	143800	135632105	2825	2825	2825	2825	0
289	20250408	143700	135632105	2825	2825	2825	2825	0
290	20250408	143600	135632105	2825	2825	2825	2825	0
291	20250408	143500	135632105	2825	2825	2825	2825	0
292	20250408	143400	135632105	2825	2825	2825	2825	0
293	20250408	143300	135632105	2825	2825	2825	2825	0
294	20250408	143200	135632105	2825	2825	2825	2825	0
295	20250408	143100	135632105	2825	2825	2825	2825	0
296	20250408	143000	135632105	2825	2825	2825	2825	0
297	20250408	142900	135632105	2825	2825	2825	2825	0
298	20250408	142800	135632105	2825	2825	2825	2825	0
299	20250408	142700	135632105	2825	2825	2825	2825	0
300	20250408	142600	135632105	2825	2825	2825	2825	0
301	20250408	142500	135632105	2825	2825	2825	2825	0
302	20250408	142400	135632105	2825	2830	2830	2825	11
303	20250408	142300	135601015	2830	2830	2830	2830	1
304	20250408	142200	135598185	2815	2815	2815	2815	0
305	20250408	142100	135598185	2815	2815	2815	2815	0
306	20250408	142000	135598185	2815	2815	2815	2815	1535
307	20250408	141900	131277160	2825	2820	2825	2820	672
308	20250408	141800	129381880	2820	2820	2820	2820	26
309	20250408	141700	129308560	2805	2805	2805	2805	0
310	20250408	141600	129308560	2805	2805	2805	2805	0
311	20250408	141500	129308560	2805	2805	2805	2805	0
312	20250408	141400	129308560	2805	2805	2805	2805	150
313	20250408	141300	128887810	2820	2820	2820	2820	800
314	20250408	141200	126631810	2820	2820	2820	2820	0
315	20250408	141100	126631810	2820	2820	2820	2820	0
316	20250408	141000	126631810	2820	2820	2820	2820	0
317	20250408	140900	126631810	2820	2820	2820	2820	0
318	20250408	140800	126631810	2820	2820	2820	2820	0
319	20250408	140700	126631810	2820	2820	2820	2820	0
320	20250408	140600	126631810	2820	2820	2820	2820	137
321	20250408	140500	126245470	2825	2825	2825	2825	0
322	20250408	140400	126245470	2825	2825	2825	2825	0
323	20250408	140300	126245470	2825	2825	2825	2825	0
324	20250408	140200	126245470	2825	2825	2825	2825	1
325	20250408	140100	126242645	2805	2810	2810	2805	337
326	20250408	140000	125297060	2810	2810	2810	2810	0
327	20250408	135900	125297060	2810	2810	2810	2810	0
328	20250408	135800	125297060	2810	2810	2810	2810	0
329	20250408	135700	125297060	2810	2825	2825	2810	322
330	20250408	135600	124391670	2825	2825	2825	2825	0
331	20250408	135500	124391670	2825	2820	2825	2820	662
332	20250408	135400	122522020	2820	2820	2820	2820	0
333	20250408	135300	122522020	2820	2820	2820	2820	0
334	20250408	135200	122522020	2820	2820	2820	2820	0
335	20250408	135100	122522020	2820	2805	2820	2805	133
336	20250408	135000	122147650	2810	2810	2810	2810	0
337	20250408	134900	122147650	2810	2810	2810	2810	0
338	20250408	134800	122147650	2810	2810	2810	2810	0
339	20250408	134700	122147650	2810	2810	2810	2810	52
340	20250408	134600	122001530	2805	2805	2805	2805	0
341	20250408	134500	122001530	2805	2805	2805	2805	0
342	20250408	134400	122001530	2805	2805	2805	2805	0
343	20250408	134300	122001530	2805	2805	2805	2805	668
344	20250408	134200	120127790	2800	2800	2800	2800	0
345	20250408	134100	120127790	2800	2800	2800	2800	0
346	20250408	134000	120127790	2800	2800	2800	2800	0
347	20250408	133900	120127790	2800	2800	2800	2800	0
348	20250408	133800	120127790	2800	2805	2805	2800	1590
349	20250408	133700	115673290	2820	2820	2820	2820	0
350	20250408	133600	115673290	2820	2820	2820	2820	0
351	20250408	133500	115673290	2820	2820	2820	2820	0
352	20250408	133400	115673290	2820	2820	2820	2820	0
353	20250408	133300	115673290	2820	2820	2820	2820	0
354	20250408	133200	115673290	2820	2820	2820	2820	0
355	20250408	133100	115673290	2820	2820	2820	2820	0
356	20250408	133000	115673290	2820	2820	2820	2820	0
357	20250408	132900	115673290	2820	2820	2820	2820	0
358	20250408	132800	115673290	2820	2820	2820	2820	0
359	20250408	132700	115673290	2820	2820	2820	2820	0
360	20250408	132600	115673290	2820	2820	2820	2820	0
361	20250408	132500	115673290	2820	2820	2820	2820	568
362	20250408	132400	114071530	2820	2820	2820	2820	0
363	20250408	132300	114071530	2820	2820	2820	2820	0
364	20250408	132200	114071530	2820	2820	2820	2820	50
365	20250408	132100	113930530	2820	2820	2820	2820	0
366	20250408	132000	113930530	2820	2820	2820	2820	2000
367	20250408	131900	108290530	2820	2820	2820	2820	28
368	20250408	131800	108211570	2820	2820	2820	2820	0
369	20250408	131700	108211570	2820	2820	2820	2820	0
370	20250408	131600	108211570	2820	2820	2820	2820	0
371	20250408	131500	108211570	2820	2820	2820	2820	0
372	20250408	131400	108211570	2820	2820	2820	2820	0
373	20250408	131300	108211570	2820	2820	2820	2820	0
374	20250408	131200	108211570	2820	2820	2820	2820	10
375	20250408	131100	108183370	2820	2820	2820	2820	0
376	20250408	131000	108183370	2820	2820	2820	2820	0
377	20250408	130900	108183370	2820	2820	2820	2820	0
378	20250408	130800	108183370	2820	2805	2820	2805	2260
379	20250408	130700	101838610	2805	2805	2805	2805	10
380	20250408	130600	101810560	2795	2800	2800	2790	1416
381	20250408	130500	97852490	2805	2815	2815	2805	200
382	20250408	130400	97290490	2820	2825	2825	2820	5297
383	20250408	130300	82352075	2830	2855	2855	2820	2949
384	20250408	130200	73988230	2870	2870	2870	2870	0
385	20250408	130100	73988230	2870	2870	2870	2870	0
386	20250408	130000	73988230	2870	2870	2870	2870	0
387	20250408	125900	73988230	2870	2870	2870	2870	0
388	20250408	125800	73988230	2870	2870	2870	2870	10
389	20250408	125700	73959530	2855	2855	2855	2855	0
390	20250408	125600	73959530	2855	2855	2855	2855	0
391	20250408	125500	73959530	2855	2865	2865	2855	620
392	20250408	125400	72187800	2880	2880	2880	2880	0
393	20250408	125300	72187800	2880	2880	2880	2880	0
394	20250408	125200	72187800	2880	2880	2880	2880	0
395	20250408	125100	72187800	2880	2880	2880	2880	0
396	20250408	125000	72187800	2880	2880	2880	2880	3
397	20250408	124900	72179160	2880	2880	2880	2880	0
398	20250408	124800	72179160	2880	2880	2880	2880	0
399	20250408	124700	72179160	2880	2880	2880	2880	0
400	20250408	124600	72179160	2880	2880	2880	2880	0
401	20250408	124500	72179160	2880	2880	2880	2880	0
402	20250408	124400	72179160	2880	2880	2880	2880	0
403	20250408	124300	72179160	2880	2880	2880	2880	10
404	20250408	124200	72150360	2865	2865	2865	2865	93
405	20250408	124100	71883915	2885	2885	2885	2885	0
406	20250408	124000	71883915	2885	2885	2885	2885	0
407	20250408	123900	71883915	2885	2885	2885	2885	0
408	20250408	123800	71883915	2885	2885	2885	2885	10
409	20250408	123700	71855065	2870	2870	2870	2870	1079
410	20250408	123600	68758335	2870	2870	2870	2870	0
411	20250408	123500	68758335	2870	2870	2870	2870	0
412	20250408	123400	68758335	2870	2870	2870	2870	0
413	20250408	123300	68758335	2870	2870	2870	2870	0
414	20250408	123200	68758335	2870	2870	2870	2870	0
415	20250408	123100	68758335	2870	2870	2870	2870	0
416	20250408	123000	68758335	2870	2870	2870	2870	0
417	20250408	122900	68758335	2870	2870	2870	2870	0
418	20250408	122800	68758335	2870	2870	2870	2870	0
419	20250408	122700	68758335	2870	2870	2870	2870	0
420	20250408	122600	68758335	2870	2870	2870	2870	0
421	20250408	122500	68758335	2870	2870	2870	2870	0
422	20250408	122400	68758335	2870	2870	2870	2870	0
423	20250408	122300	68758335	2870	2870	2870	2870	0
424	20250408	122200	68758335	2870	2870	2870	2870	20
425	20250408	122100	68700935	2870	2870	2870	2870	273
426	20250408	122000	67917425	2890	2890	2890	2890	0
427	20250408	121900	67917425	2890	2890	2890	2890	0
428	20250408	121800	67917425	2890	2890	2890	2890	0
429	20250408	121700	67917425	2890	2890	2890	2890	0
430	20250408	121600	67917425	2890	2890	2890	2890	20
431	20250408	121500	67859625	2895	2885	2895	2885	128
432	20250408	121400	67489595	2885	2885	2885	2885	0
433	20250408	121300	67489595	2885	2885	2885	2885	1111
434	20250408	121200	64284360	2875	2875	2875	2875	0
435	20250408	121100	64284360	2875	2875	2875	2875	0
436	20250408	121000	64284360	2875	2875	2875	2875	0
437	20250408	120900	64284360	2875	2875	2875	2875	0
438	20250408	120800	64284360	2875	2875	2875	2875	0
439	20250408	120700	64284360	2875	2870	2875	2870	2143
440	20250408	120600	58133615	2890	2890	2890	2890	0
441	20250408	120500	58133615	2890	2890	2890	2890	0
442	20250408	120400	58133615	2890	2890	2890	2890	0
443	20250408	120300	58133615	2890	2890	2890	2890	0
444	20250408	120200	58133615	2890	2890	2890	2890	0
445	20250408	120100	58133615	2890	2890	2890	2890	0
446	20250408	120000	58133615	2890	2890	2890	2890	0
447	20250408	115900	58133615	2890	2890	2890	2890	0
448	20250408	115800	58133615	2890	2890	2890	2890	0
449	20250408	115700	58133615	2890	2890	2890	2890	0
450	20250408	115600	58133615	2890	2890	2890	2890	0
451	20250408	115500	58133615	2890	2890	2890	2890	0
452	20250408	115400	58133615	2890	2890	2890	2890	0
453	20250408	115300	58133615	2890	2890	2890	2890	0
454	20250408	115200	58133615	2890	2890	2890	2890	0
455	20250408	115100	58133615	2890	2890	2890	2890	0
456	20250408	115000	58133615	2890	2890	2890	2890	0
457	20250408	114900	58133615	2890	2890	2890	2890	4
458	20250408	114800	58122055	2900	2900	2900	2900	0
459	20250408	114700	58122055	2900	2900	2900	2900	0
460	20250408	114600	58122055	2900	2900	2900	2900	0
461	20250408	114500	58122055	2900	2900	2900	2900	0
462	20250408	114400	58122055	2900	2900	2900	2900	0
463	20250408	114300	58122055	2900	2900	2900	2900	0
464	20250408	114200	58122055	2900	2900	2900	2900	0
465	20250408	114100	58122055	2900	2900	2900	2900	0
466	20250408	114000	58122055	2900	2900	2900	2900	0
467	20250408	113900	58122055	2900	2900	2900	2900	0
468	20250408	113800	58122055	2900	2900	2900	2900	0
469	20250408	113700	58122055	2900	2900	2900	2900	0
470	20250408	113600	58122055	2900	2900	2900	2900	0
471	20250408	113500	58122055	2900	2900	2900	2900	0
472	20250408	113400	58122055	2900	2900	2900	2900	0
473	20250408	113300	58122055	2900	2900	2900	2900	0
474	20250408	113200	58122055	2900	2900	2900	2900	0
475	20250408	113100	58122055	2900	2900	2900	2900	0
476	20250408	113000	58122055	2900	2900	2900	2900	0
477	20250408	112900	58122055	2900	2900	2900	2900	0
478	20250408	112800	58122055	2900	2900	2900	2900	0
479	20250408	112700	58122055	2900	2900	2900	2900	0
480	20250408	112600	58122055	2900	2900	2900	2900	0
481	20250408	112500	58122055	2900	2900	2900	2900	0
482	20250408	112400	58122055	2900	2900	2900	2900	0
483	20250408	112300	58122055	2900	2900	2900	2900	200
484	20250408	112200	57542055	2900	2900	2900	2900	0
485	20250408	112100	57542055	2900	2900	2900	2900	0
486	20250408	112000	57542055	2900	2885	2900	2885	2260
487	20250408	111900	50991055	2875	2875	2875	2875	0
488	20250408	111800	50991055	2875	2875	2875	2875	0
489	20250408	111700	50991055	2875	2875	2875	2875	0
490	20250408	111600	50991055	2875	2875	2875	2875	0
491	20250408	111500	50991055	2875	2875	2875	2875	0
492	20250408	111400	50991055	2875	2875	2875	2875	0
493	20250408	111300	50991055	2875	2875	2875	2875	0
494	20250408	111200	50991055	2875	2865	2875	2865	1057
495	20250408	111100	47954435	2870	2870	2870	2870	0
496	20250408	111000	47954435	2870	2870	2870	2870	0
497	20250408	110900	47954435	2870	2870	2870	2870	0
498	20250408	110800	47954435	2870	2870	2870	2870	0
499	20250408	110700	47954435	2870	2870	2870	2870	0
500	20250408	110600	47954435	2870	2870	2870	2870	0
501	20250408	110500	47954435	2870	2870	2870	2870	0
502	20250408	110400	47954435	2870	2870	2870	2870	0
503	20250408	110300	47954435	2870	2870	2870	2870	0
504	20250408	110200	47954435	2870	2870	2870	2870	0
505	20250408	110100	47954435	2870	2870	2870	2870	0
506	20250408	110000	47954435	2870	2870	2870	2870	0
507	20250408	105900	47954435	2870	2870	2870	2870	0
508	20250408	105800	47954435	2870	2870	2870	2870	0
509	20250408	105700	47954435	2870	2870	2870	2870	0
510	20250408	105600	47954435	2870	2870	2870	2870	0
511	20250408	105500	47954435	2870	2870	2870	2870	0
512	20250408	105400	47954435	2870	2870	2870	2870	7
513	20250408	105300	47934345	2865	2865	2865	2865	0
514	20250408	105200	47934345	2865	2865	2865	2865	0
515	20250408	105100	47934345	2865	2865	2865	2865	0
516	20250408	105000	47934345	2865	2865	2865	2865	0
517	20250408	104900	47934345	2865	2865	2865	2865	0
518	20250408	104800	47934345	2865	2865	2865	2865	0
519	20250408	104700	47934345	2865	2865	2865	2865	0
520	20250408	104600	47934345	2865	2865	2865	2865	0
521	20250408	104500	47934345	2865	2865	2865	2865	0
522	20250408	104400	47934345	2865	2865	2865	2865	43
523	20250408	104300	47811150	2870	2870	2870	2870	0
524	20250408	104200	47811150	2870	2855	2870	2855	404
525	20250408	104100	46654235	2845	2845	2845	2845	301
526	20250408	104000	45797890	2845	2835	2845	2835	400
527	20250408	103900	44660860	2835	2835	2835	2835	500
528	20250408	103800	43243360	2835	2835	2835	2835	207
529	20250408	103700	42656515	2845	2845	2845	2845	0
530	20250408	103600	42656515	2845	2845	2845	2845	0
531	20250408	103500	42656515	2845	2845	2845	2845	368
532	20250408	103400	41609555	2845	2845	2845	2845	0
533	20250408	103300	41609555	2845	2845	2845	2845	0
534	20250408	103200	41609555	2845	2845	2845	2845	0
535	20250408	103100	41609555	2845	2845	2845	2845	0
536	20250408	103000	41609555	2845	2845	2845	2845	497
537	20250408	102900	40195590	2845	2845	2845	2845	0
538	20250408	102800	40195590	2845	2845	2845	2845	0
539	20250408	102700	40195590	2845	2845	2845	2845	0
540	20250408	102600	40195590	2845	2845	2845	2845	0
541	20250408	102500	40195590	2845	2845	2845	2845	0
542	20250408	102400	40195590	2845	2845	2845	2845	0
543	20250408	102300	40195590	2845	2845	2845	2845	0
544	20250408	102200	40195590	2845	2845	2845	2845	0
545	20250408	102100	40195590	2845	2845	2845	2845	0
546	20250408	102000	40195590	2845	2845	2845	2845	0
547	20250408	101900	40195590	2845	2845	2845	2845	0
548	20250408	101800	40195590	2845	2845	2845	2845	0
549	20250408	101700	40195590	2845	2845	2845	2845	0
550	20250408	101600	40195590	2845	2845	2845	2845	0
551	20250408	101500	40195590	2845	2845	2845	2845	0
552	20250408	101400	40195590	2845	2845	2845	2845	0
553	20250408	101300	40195590	2845	2835	2845	2835	21
554	20250408	101200	40136045	2845	2840	2845	2840	12
555	20250408	101100	40101960	2840	2840	2840	2840	8
556	20250408	101000	40079240	2840	2840	2840	2840	0
557	20250408	100900	40079240	2840	2840	2840	2840	0
558	20250408	100800	40079240	2840	2840	2840	2840	0
559	20250408	100700	40079240	2840	2840	2840	2840	0
560	20250408	100600	40079240	2840	2840	2840	2840	800
561	20250408	100500	37807240	2840	2835	2840	2835	10
562	20250408	100400	37778885	2835	2835	2835	2835	2
563	20250408	100300	37773215	2830	2830	2830	2830	0
564	20250408	100200	37773215	2830	2830	2830	2830	0
565	20250408	100100	37773215	2830	2830	2830	2830	0
566	20250408	100000	37773215	2830	2830	2830	2830	0
567	20250408	095900	37773215	2830	2830	2830	2830	0
568	20250408	095800	37773215	2830	2830	2830	2830	288
569	20250408	095700	36958175	2835	2835	2835	2835	520
570	20250408	095600	35483975	2835	2825	2835	2825	3082
571	20250408	095500	26761060	2820	2820	2820	2820	73
572	20250408	095400	26555200	2815	2815	2815	2815	0
573	20250408	095300	26555200	2815	2815	2815	2815	0
574	20250408	095200	26555200	2815	2825	2825	2815	1561
575	20250408	095100	22151495	2830	2830	2830	2830	0
576	20250408	095000	22151495	2830	2830	2830	2830	0
577	20250408	094900	22151495	2830	2830	2830	2830	8
578	20250408	094800	22128855	2830	2830	2830	2830	0
579	20250408	094700	22128855	2830	2830	2830	2830	0
580	20250408	094600	22128855	2830	2830	2830	2830	0
581	20250408	094500	22128855	2830	2830	2830	2830	0
582	20250408	094400	22128855	2830	2830	2830	2830	0
583	20250408	094300	22128855	2830	2830	2830	2830	5
584	20250408	094200	22114705	2825	2825	2825	2825	0
585	20250408	094100	22114705	2825	2825	2825	2825	0
586	20250408	094000	22114705	2825	2825	2825	2825	933
587	20250408	093900	19478980	2830	2825	2830	2825	377
588	20250408	093800	18413905	2825	2825	2825	2825	0
589	20250408	093700	18413905	2825	2825	2825	2825	0
590	20250408	093600	18413905	2825	2825	2825	2825	0
591	20250408	093500	18413905	2825	2825	2825	2825	0
592	20250408	093400	18413905	2825	2825	2825	2825	0
593	20250408	093300	18413905	2825	2825	2825	2825	7
594	20250408	093200	18394130	2825	2820	2825	2820	2261
595	20250408	093100	12017885	2820	2820	2820	2820	0
596	20250408	093000	12017885	2820	2820	2820	2820	0
597	20250408	092900	12017885	2820	2820	2820	2820	0
598	20250408	092800	12017885	2820	2830	2830	2820	82
599	20250408	092700	11786445	2845	2845	2845	2845	0
600	20250408	092600	11786445	2845	2845	2845	2845	0
601	20250408	092500	11786445	2845	2845	2845	2845	300
602	20250408	092400	10932945	2850	2850	2850	2850	0
603	20250408	092300	10932945	2850	2850	2850	2850	0
604	20250408	092200	10932945	2850	2850	2850	2850	0
605	20250408	092100	10932945	2850	2850	2850	2850	0
606	20250408	092000	10932945	2850	2850	2850	2850	100
607	20250408	091900	10647945	2850	2850	2850	2850	0
608	20250408	091800	10647945	2850	2845	2850	2845	1976
609	20250408	091700	5017265	2820	2820	2820	2820	1
610	20250408	091600	5014445	2835	2830	2835	2830	82
611	20250408	091500	4782330	2870	2870	2870	2870	0
612	20250408	091400	4782330	2870	2870	2870	2870	0
613	20250408	091300	4782330	2870	2870	2870	2870	0
614	20250408	091200	4782330	2870	2870	2870	2870	0
615	20250408	091100	4782330	2870	2870	2870	2870	0
616	20250408	091000	4782330	2870	2870	2870	2870	0
617	20250408	090900	4782330	2870	2870	2870	2870	0
618	20250408	090800	4782330	2870	2870	2870	2870	0
619	20250408	090700	4782330	2870	2870	2870	2870	0
620	20250408	090600	4782330	2870	2870	2870	2870	49
621	20250408	090500	4641700	2875	2885	2900	2870	81
622	20250408	090400	4408860	2845	2870	2870	2845	1512
623	20250408	090300	84810	2835	2835	2835	2835	5
624	20250408	090200	70635	2955	2955	2955	2955	1
625	20250408	090100	67680	2820	2820	2820	2820	24
626	20250408	090000	0	2820	2820	2820	2820	0