KissMeData/096760/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194800	104698970	2945	2945	2945	2945	1057
3	20250408	194700	104698970	2945	2945	2945	2945	0
4	20250408	194600	104698970	2945	2945	2945	2945	0
5	20250408	194500	104698970	2945	2945	2945	2945	0
6	20250408	194400	104698970	2945	2945	2945	2945	0
7	20250408	194300	104698970	2945	2945	2945	2945	0
8	20250408	194200	104698970	2945	2945	2945	2945	0
9	20250408	194100	104698970	2945	2945	2945	2945	0
10	20250408	194000	104698970	2945	2945	2945	2945	0
11	20250408	193900	104698970	2945	2945	2945	2945	0
12	20250408	193800	104698970	2945	2945	2945	2945	0
13	20250408	193700	104698970	2945	2945	2945	2945	0
14	20250408	193600	104698970	2945	2945	2945	2945	0
15	20250408	193500	104698970	2945	2945	2945	2945	0
16	20250408	193400	104698970	2945	2945	2945	2945	0
17	20250408	193300	104698970	2945	2945	2945	2945	0
18	20250408	193200	104698970	2945	2945	2945	2945	0
19	20250408	193100	104698970	2945	2945	2945	2945	0
20	20250408	193000	104698970	2945	2945	2945	2945	0
21	20250408	192900	104698970	2945	2945	2945	2945	0
22	20250408	192800	104698970	2945	2945	2945	2945	0
23	20250408	192700	104698970	2945	2945	2945	2945	0
24	20250408	192600	104698970	2945	2945	2945	2945	0
25	20250408	192500	104698970	2945	2945	2945	2945	0
26	20250408	192400	104698970	2945	2945	2945	2945	0
27	20250408	192300	104698970	2945	2945	2945	2945	0
28	20250408	192200	104698970	2945	2945	2945	2945	0
29	20250408	192100	104698970	2945	2945	2945	2945	0
30	20250408	192000	104698970	2945	2945	2945	2945	0
31	20250408	191900	104698970	2945	2945	2945	2945	0
32	20250408	191800	104698970	2945	2945	2945	2945	1057
33	20250408	191700	104698970	2945	2945	2945	2945	0
34	20250408	191600	104698970	2945	2945	2945	2945	0
35	20250408	191500	104698970	2945	2945	2945	2945	0
36	20250408	191400	104698970	2945	2945	2945	2945	0
37	20250408	191300	104698970	2945	2945	2945	2945	0
38	20250408	191200	104698970	2945	2945	2945	2945	0
39	20250408	191100	104698970	2945	2945	2945	2945	0
40	20250408	191000	104698970	2945	2945	2945	2945	0
41	20250408	190900	104698970	2945	2945	2945	2945	0
42	20250408	190800	104698970	2945	2945	2945	2945	0
43	20250408	190700	104698970	2945	2945	2945	2945	0
44	20250408	190600	104698970	2945	2945	2945	2945	0
45	20250408	190500	104698970	2945	2945	2945	2945	0
46	20250408	190400	104698970	2945	2945	2945	2945	0
47	20250408	190300	104698970	2945	2945	2945	2945	0
48	20250408	190200	104698970	2945	2945	2945	2945	0
49	20250408	190100	104698970	2945	2945	2945	2945	0
50	20250408	190000	104698970	2945	2945	2945	2945	0
51	20250408	185900	104698970	2945	2945	2945	2945	0
52	20250408	185800	104698970	2945	2945	2945	2945	0
53	20250408	185700	104698970	2945	2945	2945	2945	0
54	20250408	185600	104698970	2945	2945	2945	2945	0
55	20250408	185500	104698970	2945	2945	2945	2945	0
56	20250408	185400	104698970	2945	2945	2945	2945	0
57	20250408	185300	104698970	2945	2945	2945	2945	0
58	20250408	185200	104698970	2945	2945	2945	2945	0
59	20250408	185100	104698970	2945	2945	2945	2945	0
60	20250408	185000	104698970	2945	2945	2945	2945	0
61	20250408	184900	104698970	2945	2945	2945	2945	0
62	20250408	184800	104698970	2945	2945	2945	2945	1057
63	20250408	184700	104698970	2945	2945	2945	2945	0
64	20250408	184600	104698970	2945	2945	2945	2945	0
65	20250408	184500	104698970	2945	2945	2945	2945	0
66	20250408	184400	104698970	2945	2945	2945	2945	0
67	20250408	184300	104698970	2945	2945	2945	2945	0
68	20250408	184200	104698970	2945	2945	2945	2945	0
69	20250408	184100	104698970	2945	2945	2945	2945	0
70	20250408	184000	104698970	2945	2945	2945	2945	0
71	20250408	183900	104698970	2945	2945	2945	2945	0
72	20250408	183800	104698970	2945	2945	2945	2945	0
73	20250408	183700	104698970	2945	2945	2945	2945	0
74	20250408	183600	104698970	2945	2945	2945	2945	0
75	20250408	183500	104698970	2945	2945	2945	2945	0
76	20250408	183400	104698970	2945	2945	2945	2945	0
77	20250408	183300	104698970	2945	2945	2945	2945	0
78	20250408	183200	104698970	2945	2945	2945	2945	0
79	20250408	183100	104698970	2945	2945	2945	2945	0
80	20250408	183000	104698970	2945	2945	2945	2945	0
81	20250408	182900	104698970	2945	2945	2945	2945	0
82	20250408	182800	104698970	2945	2945	2945	2945	0
83	20250408	182700	104698970	2945	2945	2945	2945	0
84	20250408	182600	104698970	2945	2945	2945	2945	0
85	20250408	182500	104698970	2945	2945	2945	2945	0
86	20250408	182400	104698970	2945	2945	2945	2945	0
87	20250408	182300	104698970	2945	2945	2945	2945	0
88	20250408	182200	104698970	2945	2945	2945	2945	0
89	20250408	182100	104698970	2945	2945	2945	2945	0
90	20250408	182000	104698970	2945	2945	2945	2945	0
91	20250408	181900	104698970	2945	2945	2945	2945	0
92	20250408	181800	104698970	2945	2945	2945	2945	1057
93	20250408	181700	104698970	2945	2945	2945	2945	0
94	20250408	181600	104698970	2945	2945	2945	2945	0
95	20250408	181500	104698970	2945	2945	2945	2945	0
96	20250408	181400	104698970	2945	2945	2945	2945	0
97	20250408	181300	104698970	2945	2945	2945	2945	0
98	20250408	181200	104698970	2945	2945	2945	2945	0
99	20250408	181100	104698970	2945	2945	2945	2945	0
100	20250408	181000	104698970	2945	2945	2945	2945	0
101	20250408	180900	104698970	2945	2945	2945	2945	0
102	20250408	180800	104698970	2945	2945	2945	2945	0
103	20250408	180700	104698970	2945	2945	2945	2945	0
104	20250408	180600	104698970	2945	2945	2945	2945	0
105	20250408	180500	104698970	2945	2945	2945	2945	0
106	20250408	180400	104698970	2945	2945	2945	2945	0
107	20250408	180300	104698970	2945	2945	2945	2945	0
108	20250408	180200	104698970	2945	2945	2945	2945	0
109	20250408	180100	104698970	2945	2945	2945	2945	0
110	20250408	180000	104698970	2945	2945	2945	2945	0
111	20250408	175900	104698970	2945	2945	2945	2945	0
112	20250408	175800	104698970	2945	2945	2945	2945	0
113	20250408	175700	104698970	2945	2945	2945	2945	0
114	20250408	175600	104698970	2945	2945	2945	2945	0
115	20250408	175500	104698970	2945	2945	2945	2945	0
116	20250408	175400	104698970	2945	2945	2945	2945	0
117	20250408	175300	104698970	2945	2945	2945	2945	0
118	20250408	175200	104698970	2945	2945	2945	2945	0
119	20250408	175100	104698970	2945	2945	2945	2945	0
120	20250408	175000	104698970	2945	2945	2945	2945	0
121	20250408	174900	104698970	2945	2945	2945	2945	0
122	20250408	174800	104698970	2945	2945	2945	2945	1057
123	20250408	174700	104698970	2945	2945	2945	2945	0
124	20250408	174600	104698970	2945	2945	2945	2945	0
125	20250408	174500	104698970	2945	2945	2945	2945	0
126	20250408	174400	104698970	2945	2945	2945	2945	0
127	20250408	174300	104698970	2945	2945	2945	2945	0
128	20250408	174200	104698970	2945	2945	2945	2945	0
129	20250408	174100	104698970	2945	2945	2945	2945	0
130	20250408	174000	104698970	2945	2945	2945	2945	0
131	20250408	173900	104698970	2945	2945	2945	2945	0
132	20250408	173800	104698970	2945	2945	2945	2945	0
133	20250408	173700	104698970	2945	2945	2945	2945	0
134	20250408	173600	104698970	2945	2945	2945	2945	0
135	20250408	173500	104698970	2945	2945	2945	2945	0
136	20250408	173400	104698970	2945	2945	2945	2945	0
137	20250408	173300	104698970	2945	2945	2945	2945	0
138	20250408	173200	104698970	2945	2945	2945	2945	0
139	20250408	173100	104698970	2945	2945	2945	2945	0
140	20250408	173000	104698970	2945	2945	2945	2945	0
141	20250408	172900	104698970	2945	2945	2945	2945	0
142	20250408	172800	104698970	2945	2945	2945	2945	0
143	20250408	172700	104698970	2945	2945	2945	2945	0
144	20250408	172600	104698970	2945	2945	2945	2945	0
145	20250408	172500	104698970	2945	2945	2945	2945	0
146	20250408	172400	104698970	2945	2945	2945	2945	0
147	20250408	172300	104698970	2945	2945	2945	2945	0
148	20250408	172200	104698970	2945	2945	2945	2945	0
149	20250408	172100	104698970	2945	2945	2945	2945	0
150	20250408	172000	104698970	2945	2945	2945	2945	0
151	20250408	171900	104698970	2945	2945	2945	2945	0
152	20250408	171800	104698970	2945	2945	2945	2945	1057
153	20250408	171700	104698970	2945	2945	2945	2945	0
154	20250408	171600	104698970	2945	2945	2945	2945	0
155	20250408	171500	104698970	2945	2945	2945	2945	0
156	20250408	171400	104698970	2945	2945	2945	2945	0
157	20250408	171300	104698970	2945	2945	2945	2945	0
158	20250408	171200	104698970	2945	2945	2945	2945	0
159	20250408	171100	104698970	2945	2945	2945	2945	0
160	20250408	171000	104698970	2945	2945	2945	2945	0
161	20250408	170900	104698970	2945	2945	2945	2945	0
162	20250408	170800	104698970	2945	2945	2945	2945	0
163	20250408	170700	104698970	2945	2945	2945	2945	0
164	20250408	170600	104698970	2945	2945	2945	2945	0
165	20250408	170500	104698970	2945	2945	2945	2945	0
166	20250408	170400	104698970	2945	2945	2945	2945	0
167	20250408	170300	104698970	2945	2945	2945	2945	0
168	20250408	170200	104698970	2945	2945	2945	2945	0
169	20250408	170100	104698970	2945	2945	2945	2945	0
170	20250408	170000	104698970	2945	2945	2945	2945	0
171	20250408	165900	104698970	2945	2945	2945	2945	0
172	20250408	165800	104698970	2945	2945	2945	2945	0
173	20250408	165700	104698970	2945	2945	2945	2945	0
174	20250408	165600	104698970	2945	2945	2945	2945	0
175	20250408	165500	104698970	2945	2945	2945	2945	0
176	20250408	165400	104698970	2945	2945	2945	2945	0
177	20250408	165300	104698970	2945	2945	2945	2945	0
178	20250408	165200	104698970	2945	2945	2945	2945	0
179	20250408	165100	104698970	2945	2945	2945	2945	0
180	20250408	165000	104698970	2945	2945	2945	2945	0
181	20250408	164900	104698970	2945	2945	2945	2945	0
182	20250408	164800	104698970	2945	2945	2945	2945	1057
183	20250408	164700	104698970	2945	2945	2945	2945	0
184	20250408	164600	104698970	2945	2945	2945	2945	0
185	20250408	164500	104698970	2945	2945	2945	2945	0
186	20250408	164400	104698970	2945	2945	2945	2945	0
187	20250408	164300	104698970	2945	2945	2945	2945	0
188	20250408	164200	104698970	2945	2945	2945	2945	0
189	20250408	164100	104698970	2945	2945	2945	2945	0
190	20250408	164000	104698970	2945	2945	2945	2945	0
191	20250408	163900	104698970	2945	2945	2945	2945	0
192	20250408	163800	104698970	2945	2945	2945	2945	0
193	20250408	163700	104698970	2945	2945	2945	2945	0
194	20250408	163600	104698970	2945	2945	2945	2945	0
195	20250408	163500	104698970	2945	2945	2945	2945	0
196	20250408	163400	104698970	2945	2945	2945	2945	0
197	20250408	163300	104698970	2945	2945	2945	2945	0
198	20250408	163200	104698970	2945	2945	2945	2945	0
199	20250408	163100	104698970	2945	2945	2945	2945	0
200	20250408	163000	104698970	2945	2945	2945	2945	0
201	20250408	162900	104698970	2945	2945	2945	2945	0
202	20250408	162800	104698970	2945	2945	2945	2945	0
203	20250408	162700	104698970	2945	2945	2945	2945	0
204	20250408	162600	104698970	2945	2945	2945	2945	0
205	20250408	162500	104698970	2945	2945	2945	2945	0
206	20250408	162400	104698970	2945	2945	2945	2945	0
207	20250408	162300	104698970	2945	2945	2945	2945	0
208	20250408	162200	104698970	2945	2945	2945	2945	0
209	20250408	162100	104698970	2945	2945	2945	2945	0
210	20250408	162000	104698970	2945	2945	2945	2945	0
211	20250408	161900	104698970	2945	2945	2945	2945	0
212	20250408	161800	104698970	2945	2945	2945	2945	1057
213	20250408	161700	104698970	2945	2945	2945	2945	0
214	20250408	161600	104698970	2945	2945	2945	2945	0
215	20250408	161500	104698970	2945	2945	2945	2945	0
216	20250408	161400	104698970	2945	2945	2945	2945	0
217	20250408	161300	104698970	2945	2945	2945	2945	0
218	20250408	161200	104698970	2945	2945	2945	2945	0
219	20250408	161100	104698970	2945	2945	2945	2945	0
220	20250408	161000	104698970	2945	2945	2945	2945	0
221	20250408	160900	104698970	2945	2945	2945	2945	0
222	20250408	160800	104698970	2945	2945	2945	2945	0
223	20250408	160700	104698970	2945	2945	2945	2945	0
224	20250408	160600	104698970	2945	2945	2945	2945	0
225	20250408	160500	104698970	2945	2945	2945	2945	0
226	20250408	160400	104698970	2945	2945	2945	2945	0
227	20250408	160300	104698970	2945	2945	2945	2945	0
228	20250408	160200	104698970	2945	2945	2945	2945	0
229	20250408	160100	104698970	2945	2945	2945	2945	0
230	20250408	160000	104698970	2945	2945	2945	2945	0
231	20250408	155900	104698970	2945	2945	2945	2945	0
232	20250408	155800	104698970	2945	2945	2945	2945	0
233	20250408	155700	104698970	2945	2945	2945	2945	0
234	20250408	155600	104698970	2945	2945	2945	2945	0
235	20250408	155500	104698970	2945	2945	2945	2945	0
236	20250408	155400	104698970	2945	2945	2945	2945	0
237	20250408	155300	104698970	2945	2945	2945	2945	0
238	20250408	155200	104698970	2945	2945	2945	2945	0
239	20250408	155100	104698970	2945	2945	2945	2945	0
240	20250408	155000	104698970	2945	2945	2945	2945	0
241	20250408	154900	104698970	2945	2945	2945	2945	0
242	20250408	154800	104698970	2945	2945	2945	2945	1057
243	20250408	154700	104698970	2945	2945	2945	2945	0
244	20250408	154600	104698970	2945	2945	2945	2945	0
245	20250408	154500	104698970	2945	2945	2945	2945	0
246	20250408	154400	104698970	2945	2945	2945	2945	0
247	20250408	154300	104698970	2945	2945	2945	2945	0
248	20250408	154200	104698970	2945	2945	2945	2945	0
249	20250408	154100	104698970	2945	2945	2945	2945	0
250	20250408	154000	104698970	2945	2945	2945	2945	0
251	20250408	153900	104698970	2945	2945	2945	2945	0
252	20250408	153800	104698970	2945	2945	2945	2945	0
253	20250408	153700	104698970	2945	2945	2945	2945	0
254	20250408	153600	104698970	2945	2945	2945	2945	0
255	20250408	153500	104698970	2945	2945	2945	2945	0
256	20250408	153400	104698970	2945	2945	2945	2945	0
257	20250408	153300	104698970	2945	2945	2945	2945	0
258	20250408	153200	104698970	2945	2945	2945	2945	0
259	20250408	153100	104698970	2945	2945	2945	2945	0
260	20250408	153000	104698970	2945	2945	2945	2945	1057
261	20250408	152900	101586105	2960	2960	2960	2960	0
262	20250408	152800	101586105	2960	2960	2960	2960	0
263	20250408	152700	101586105	2960	2960	2960	2960	0
264	20250408	152600	101586105	2960	2960	2960	2960	0
265	20250408	152500	101586105	2960	2960	2960	2960	0
266	20250408	152400	101586105	2960	2960	2960	2960	0
267	20250408	152300	101586105	2960	2960	2960	2960	0
268	20250408	152200	101586105	2960	2960	2960	2960	0
269	20250408	152100	101586105	2960	2960	2960	2960	0
270	20250408	152000	101586105	2960	2960	2960	2960	0
271	20250408	151900	101586105	2960	2960	2960	2960	18
272	20250408	151800	101532825	2960	2960	2960	2960	0
273	20250408	151700	101532825	2960	2955	2960	2955	284
274	20250408	151600	100693595	2955	2965	2965	2945	466
275	20250408	151500	99317715	2965	2965	2965	2965	2
276	20250408	151400	99311785	2965	2965	2965	2965	2
277	20250408	151300	99305855	2960	2960	2960	2960	2
278	20250408	151200	99299935	2955	2975	2975	2950	835
279	20250408	151100	96835090	2975	2975	2975	2975	2
280	20250408	151000	96829140	2975	2975	2975	2975	2
281	20250408	150900	96823190	2975	2975	2975	2975	0
282	20250408	150800	96823190	2975	2972	2975	2970	49
283	20250408	150700	96677646	2975	2975	2975	2975	7
284	20250408	150600	96656821	2975	2975	2975	2975	54
285	20250408	150500	96496171	2975	2975	2975	2975	17
286	20250408	150400	96445596	2975	2975	2975	2975	2
287	20250408	150300	96439646	2975	2975	2975	2975	54
288	20250408	150200	96278996	2970	2970	2970	2970	92
289	20250408	150100	96005756	2970	2970	2970	2970	0
290	20250408	150000	96005756	2970	2970	2970	2970	8
291	20250408	145900	95981996	2970	2970	2970	2970	2
292	20250408	145800	95976056	2970	2967	2970	2967	7
293	20250408	145700	95955281	2970	2970	2970	2970	13
294	20250408	145600	95916671	2970	2970	2970	2970	2
295	20250408	145500	95910731	2970	2970	2970	2970	8
296	20250408	145400	95886971	2970	2970	2970	2970	8
297	20250408	145300	95863211	2970	2970	2970	2970	48
298	20250408	145200	95720651	2970	2970	2970	2970	3
299	20250408	145100	95711741	2970	2970	2970	2970	2
300	20250408	145000	95705801	2965	2960	2965	2960	7
301	20250408	144900	95685071	2960	2960	2960	2960	1
302	20250408	144800	95682111	2960	2960	2960	2960	18
303	20250408	144700	95628831	2960	2965	2965	2960	7
304	20250408	144600	95608101	2965	2965	2965	2965	2
305	20250408	144500	95602171	2960	2960	2960	2960	312
306	20250408	144400	94678651	2960	2965	2965	2950	1137
307	20250408	144300	91319861	2970	2970	2970	2970	2
308	20250408	144200	91313921	2970	2970	2970	2970	1
309	20250408	144100	91310951	2970	2970	2970	2970	2
310	20250408	144000	91305011	2970	2967	2970	2967	7
311	20250408	143900	91284236	2970	2965	2970	2965	14
312	20250408	143800	91242681	2965	2965	2965	2965	2
313	20250408	143700	91236751	2965	2965	2965	2965	297
314	20250408	143600	90356146	2965	2965	2965	2965	8
315	20250408	143500	90332426	2965	2965	2965	2965	2
316	20250408	143400	90326496	2965	2965	2965	2965	10
317	20250408	143300	90296846	2965	2965	2965	2965	8
318	20250408	143200	90273126	2965	2965	2965	2965	2
319	20250408	143100	90267196	2965	2965	2965	2965	1
320	20250408	143000	90264231	2965	2965	2965	2965	2
321	20250408	142900	90258301	2960	2965	2965	2960	4
322	20250408	142800	90246451	2965	2965	2965	2965	0
323	20250408	142700	90246451	2965	2965	2965	2965	23
324	20250408	142600	90178256	2965	2965	2965	2965	2
325	20250408	142500	90172326	2965	2965	2965	2965	1
326	20250408	142400	90169361	2965	2965	2965	2965	9
327	20250408	142300	90142676	2965	2965	2965	2965	2
328	20250408	142200	90136746	2965	2965	2965	2965	2
329	20250408	142100	90130816	2965	2965	2965	2965	8
330	20250408	142000	90107096	2965	2965	2965	2965	1
331	20250408	141900	90104131	2965	2965	2965	2965	1
332	20250408	141800	90101166	2965	2975	2990	2965	2050
333	20250408	141700	84013106	2995	2965	2995	2965	2343
334	20250408	141600	77031636	2965	2965	2965	2965	118
335	20250408	141500	76681766	2960	2960	2960	2960	4
336	20250408	141400	76669926	2960	2960	2960	2960	0
337	20250408	141300	76669926	2960	2960	2960	2960	0
338	20250408	141200	76669926	2960	2960	2960	2960	6
339	20250408	141100	76652166	2955	2955	2955	2955	1050
340	20250408	141000	73549416	2960	2960	2960	2960	0
341	20250408	140900	73549416	2960	2960	2960	2960	36
342	20250408	140800	73442856	2955	2955	2955	2955	243
343	20250408	140700	72724791	2955	2950	2955	2950	54
344	20250408	140600	72565471	2955	2955	2955	2955	45
345	20250408	140500	72432496	2950	2950	2950	2950	9
346	20250408	140400	72405946	2950	2950	2950	2950	0
347	20250408	140300	72405946	2950	2950	2950	2950	0
348	20250408	140200	72405946	2950	2950	2950	2950	0
349	20250408	140100	72405946	2950	2950	2950	2950	27
350	20250408	140000	72326296	2945	2945	2945	2945	12
351	20250408	135900	72290956	2945	2945	2945	2945	0
352	20250408	135800	72290956	2945	2945	2945	2945	5
353	20250408	135700	72276231	2945	2945	2945	2945	68
354	20250408	135600	72075971	2945	2945	2945	2945	0
355	20250408	135500	72075971	2945	2945	2945	2945	0
356	20250408	135400	72075971	2945	2940	2945	2940	298
357	20250408	135300	71198381	2940	2940	2940	2940	0
358	20250408	135200	71198381	2940	2940	2940	2940	5
359	20250408	135100	71183681	2940	2940	2940	2940	155
360	20250408	135000	70727981	2940	2940	2940	2940	0
361	20250408	134900	70727981	2940	2940	2940	2940	0
362	20250408	134800	70727981	2940	2940	2940	2940	11
363	20250408	134700	70695641	2940	2940	2940	2940	0
364	20250408	134600	70695641	2940	2940	2940	2940	0
365	20250408	134500	70695641	2940	2940	2940	2940	7
366	20250408	134400	70675061	2940	2940	2940	2940	0
367	20250408	134300	70675061	2940	2940	2940	2940	3
368	20250408	134200	70666241	2945	2955	2955	2945	20
369	20250408	134100	70607246	2955	2955	2955	2955	0
370	20250408	134000	70607246	2955	2955	2955	2955	0
371	20250408	133900	70607246	2955	2955	2955	2955	0
372	20250408	133800	70607246	2955	2955	2955	2955	5
373	20250408	133700	70592471	2955	2955	2955	2955	0
374	20250408	133600	70592471	2955	2955	2955	2955	0
375	20250408	133500	70592471	2955	2955	2955	2955	0
376	20250408	133400	70592471	2955	2955	2955	2955	0
377	20250408	133300	70592471	2955	2960	2960	2955	104
378	20250408	133200	70284741	2965	2965	2965	2965	11
379	20250408	133100	70252126	2960	2960	2960	2960	0
380	20250408	133000	70252126	2960	2960	2960	2960	0
381	20250408	132900	70252126	2960	2960	2960	2960	37
382	20250408	132800	70142606	2955	2955	2955	2955	5
383	20250408	132700	70127831	2955	2940	2955	2930	2104
384	20250408	132600	63939086	2940	2957	2957	2940	593
385	20250408	132500	62193529	2960	2980	2980	2960	827
386	20250408	132400	59745054	2975	2970	2975	2970	7
387	20250408	132300	59724259	2970	2970	2970	2970	9
388	20250408	132200	59697529	2965	2965	2965	2965	0
389	20250408	132100	59697529	2965	2965	2965	2965	57
390	20250408	132000	59528524	2965	2965	2965	2965	0
391	20250408	131900	59528524	2965	2965	2965	2965	0
392	20250408	131800	59528524	2965	2965	2965	2965	12
393	20250408	131700	59492944	2965	2965	2965	2965	3
394	20250408	131600	59484049	2960	2960	2960	2960	0
395	20250408	131500	59484049	2960	2960	2960	2960	3
396	20250408	131400	59475169	2955	2955	2955	2955	0
397	20250408	131300	59475169	2955	2950	2955	2950	501
398	20250408	131200	57994904	2950	2950	2950	2950	6
399	20250408	131100	57977204	2950	2950	2950	2950	0
400	20250408	131000	57977204	2950	2950	2950	2950	0
401	20250408	130900	57977204	2950	2950	2950	2950	6
402	20250408	130800	57959504	2950	2950	2950	2950	5
403	20250408	130700	57944754	2950	2950	2950	2950	0
404	20250408	130600	57944754	2950	2950	2950	2950	7
405	20250408	130500	57924104	2950	2950	2950	2950	0
406	20250408	130400	57924104	2950	2950	2950	2950	0
407	20250408	130300	57924104	2950	2945	2950	2945	36
408	20250408	130200	57818014	2945	2950	2950	2945	65
409	20250408	130100	57626584	2950	2950	2950	2950	1
410	20250408	130000	57623634	2945	2945	2950	2945	137
411	20250408	125900	57220139	2950	2950	2950	2950	0
412	20250408	125800	57220139	2950	2950	2950	2950	5
413	20250408	125700	57205389	2945	2950	2950	2945	58
414	20250408	125600	57034549	2950	2950	2950	2950	0
415	20250408	125500	57034549	2950	2950	2950	2950	9
416	20250408	125400	57007999	2950	2950	2950	2950	3
417	20250408	125300	56999149	2950	2950	2950	2950	0
418	20250408	125200	56999149	2950	2955	2955	2950	50
419	20250408	125100	56851634	2955	2955	2955	2955	40
420	20250408	125000	56733434	2950	2950	2950	2950	96
421	20250408	124900	56450234	2950	2950	2950	2950	131
422	20250408	124800	56063784	2955	2955	2955	2955	10
423	20250408	124700	56034234	2950	2960	2960	2950	231
424	20250408	124600	55351884	2955	2955	2955	2955	0
425	20250408	124500	55351884	2955	2960	2960	2955	58
426	20250408	124400	55180464	2955	2955	2955	2955	2
427	20250408	124300	55174554	2955	2955	2955	2955	52
428	20250408	124200	55020894	2960	2960	2960	2960	6
429	20250408	124100	55003134	2955	2955	2955	2955	0
430	20250408	124000	55003134	2955	2955	2955	2955	52
431	20250408	123900	54849474	2960	2960	2960	2960	7
432	20250408	123800	54828754	2960	2957	2960	2955	57
433	20250408	123700	54660284	2960	2960	2960	2960	0
434	20250408	123600	54660284	2960	2960	2960	2960	6
435	20250408	123500	54642524	2955	2960	2960	2955	54
436	20250408	123400	54482947	2960	2960	2960	2960	1
437	20250408	123300	54479987	2960	2960	2960	2955	59
438	20250408	123200	54305607	2955	2955	2955	2955	22
439	20250408	123100	54240597	2955	2955	2955	2955	0
440	20250408	123000	54240597	2955	2960	2960	2955	58
441	20250408	122900	54069177	2960	2960	2960	2960	5
442	20250408	122800	54054377	2960	2960	2960	2960	5
443	20250408	122700	54039577	2960	2960	2960	2960	7
444	20250408	122600	54018857	2960	2960	2960	2960	67
445	20250408	122500	53820537	2965	2965	2965	2965	0
446	20250408	122400	53820537	2965	2965	2965	2965	6
447	20250408	122300	53802747	2960	2960	2960	2960	52
448	20250408	122200	53648827	2965	2965	2965	2965	0
449	20250408	122100	53648827	2965	2960	2965	2960	58
450	20250408	122000	53477117	2960	2960	2960	2960	0
451	20250408	121900	53477117	2960	2960	2960	2960	0
452	20250408	121800	53477117	2960	2965	2965	2960	63
453	20250408	121700	53290582	2965	2965	2965	2965	0
454	20250408	121600	53290582	2965	2960	2965	2960	61
455	20250408	121500	53109977	2965	2965	2965	2965	7
456	20250408	121400	53089222	2965	2967	2967	2965	320
457	20250408	121300	52140404	2965	2965	2965	2965	52
458	20250408	121200	51986224	2970	2970	2970	2970	8
459	20250408	121100	51962464	2965	2965	2965	2965	52
460	20250408	121000	51808284	2970	2970	2970	2970	1
461	20250408	120900	51805314	2970	2967	2970	2965	59
462	20250408	120800	51630329	2970	2970	2970	2970	6
463	20250408	120700	51612509	2970	2970	2970	2970	46
464	20250408	120600	51475889	2965	2965	2970	2965	72
465	20250408	120500	51262359	2965	2965	2965	2965	6
466	20250408	120400	51244569	2965	2960	2965	2960	53
467	20250408	120300	51087684	2965	2965	2965	2965	7
468	20250408	120200	51066929	2965	2960	2965	2960	14
469	20250408	120100	51025464	2960	2960	2960	2960	52
470	20250408	120000	50871544	2965	2965	2965	2965	8
471	20250408	115900	50847824	2965	2960	2965	2960	145
472	20250408	115800	50418439	2960	2960	2965	2960	58
473	20250408	115700	50246754	2960	2955	2960	2955	63
474	20250408	115600	50060534	2960	2960	2960	2960	2
475	20250408	115500	50054614	2960	2960	2960	2960	6
476	20250408	115400	50036854	2960	2960	2960	2955	409
477	20250408	115300	48826474	2960	2960	2960	2960	1
478	20250408	115200	48823514	2955	2955	2955	2955	61
479	20250408	115100	48643259	2960	2960	2960	2960	7
480	20250408	115000	48622539	2960	2960	2960	2960	2
481	20250408	114900	48616619	2955	2960	2960	2955	53
482	20250408	114800	48459999	2960	2960	2960	2960	12
483	20250408	114700	48424479	2960	2960	2960	2960	3
484	20250408	114600	48415599	2965	2965	2965	2965	1
485	20250408	114500	48412634	2965	2965	2965	2965	6
486	20250408	114400	48394844	2960	2965	2965	2960	54
487	20250408	114300	48234994	2960	2960	2960	2960	0
488	20250408	114200	48234994	2960	2965	2965	2960	79
489	20250408	114100	48001119	2960	2960	2960	2960	69
490	20250408	114000	47796879	2965	2965	2965	2965	22
491	20250408	113900	47731649	2970	2970	2970	2970	12
492	20250408	113800	47696009	2970	2970	2970	2970	1
493	20250408	113700	47693039	2965	2965	2965	2965	52
494	20250408	113600	47538859	2970	2970	2970	2970	8
495	20250408	113500	47515099	2965	2970	2970	2965	53
496	20250408	113400	47357947	2970	2970	2970	2970	1
497	20250408	113300	47354977	2970	2970	2970	2970	6
498	20250408	113200	47337157	2965	2970	2970	2965	53
499	20250408	113100	47180007	2970	2970	2970	2970	0
500	20250408	113000	47180007	2970	2965	2970	2965	59
501	20250408	112900	47005037	2970	2970	2970	2970	5
502	20250408	112800	46990187	2970	2970	2970	2970	0
503	20250408	112700	46990187	2970	2970	2970	2965	59
504	20250408	112600	46815217	2970	2970	2970	2970	0
505	20250408	112500	46815217	2970	2970	2970	2970	20
506	20250408	112400	46755817	2975	2975	2975	2975	0
507	20250408	112300	46755817	2975	2985	2985	2970	1687
508	20250408	112200	41736727	3000	2975	3000	2975	300
509	20250408	112100	40840347	2975	2975	2975	2975	7
510	20250408	112000	40819522	2975	2975	2975	2975	13
511	20250408	111900	40780847	2980	2980	2980	2980	0
512	20250408	111800	40780847	2980	2975	2980	2975	58
513	20250408	111700	40608267	2975	2975	2975	2975	0
514	20250408	111600	40608267	2975	2975	2975	2975	0
515	20250408	111500	40608267	2975	2980	2980	2975	59
516	20250408	111400	40432712	2975	2975	2975	2975	0
517	20250408	111300	40432712	2975	2980	2980	2975	53
518	20250408	111200	40275032	2975	2975	2975	2975	47
519	20250408	111100	40135207	2970	2970	2970	2970	52
520	20250408	111000	39980767	2975	2975	2975	2975	0
521	20250408	110900	39980767	2975	2975	2975	2975	7
522	20250408	110800	39959942	2975	2975	2975	2975	8
523	20250408	110700	39936142	2975	2975	2975	2975	300
524	20250408	110600	39043642	2970	2965	2970	2965	58
525	20250408	110500	38871642	2965	2965	2965	2965	0
526	20250408	110400	38871642	2965	2965	2965	2965	0
527	20250408	110300	38871642	2965	2975	2975	2965	661
528	20250408	110200	36908537	2975	2975	2975	2975	1
529	20250408	110100	36905562	2972	2965	2975	2965	61
530	20250408	110000	36724640	2970	2970	2970	2970	59
531	20250408	105900	36549410	2970	2970	2970	2970	1
532	20250408	105800	36546440	2970	2970	2970	2965	54
533	20250408	105700	36386320	2970	2965	2970	2965	44
534	20250408	105600	36255855	2965	2970	2970	2965	11
535	20250408	105500	36223235	2970	2960	2970	2960	262
536	20250408	105400	35447705	2960	2955	2960	2955	58
537	20250408	105300	35276285	2960	2960	2960	2960	54
538	20250408	105200	35116445	2960	2955	2960	2955	10
539	20250408	105100	35086890	2955	2960	2960	2955	59
540	20250408	105000	34912510	2960	2960	2960	2960	1
541	20250408	104900	34909550	2960	2955	2960	2955	54
542	20250408	104800	34749975	2960	2955	2960	2955	43
543	20250408	104700	34622700	2960	2960	2960	2960	0
544	20250408	104600	34622700	2960	2960	2960	2955	108
545	20250408	104500	34303280	2960	2960	2960	2960	7
546	20250408	104400	34282560	2960	2955	2960	2955	53
547	20250408	104300	34125940	2960	2960	2960	2960	1
548	20250408	104200	34122980	2960	2960	2960	2960	8
549	20250408	104100	34099300	2960	2960	2960	2955	54
550	20250408	104000	33939720	2960	2960	2960	2960	1
551	20250408	103900	33936760	2960	2960	2960	2955	59
552	20250408	103800	33762380	2960	2960	2960	2960	1
553	20250408	103700	33759420	2960	2955	2960	2955	55
554	20250408	103600	33596885	2960	2960	2960	2960	7
555	20250408	103500	33576165	2960	2960	2960	2960	1
556	20250408	103400	33573205	2960	2960	2960	2955	54
557	20250408	103300	33413625	2960	2960	2960	2960	7
558	20250408	103200	33392905	2955	2960	2960	2955	62
559	20250408	103100	33209690	2960	2960	2960	2960	323
560	20250408	103000	32253610	2960	2950	2960	2950	139
561	20250408	102900	31843320	2955	2955	2955	2955	1
562	20250408	102800	31840365	2950	2950	2950	2950	2
563	20250408	102700	31834465	2950	2945	2950	2945	60
564	20250408	102600	31657725	2950	2950	2950	2950	1
565	20250408	102500	31654775	2950	2950	2950	2950	1
566	20250408	102400	31651825	2950	2950	2950	2945	59
567	20250408	102300	31478035	2950	2945	2950	2945	720
568	20250408	102200	29357530	2945	2940	2945	2940	104
569	20250408	102100	29051765	2945	2940	2945	2940	130
570	20250408	102000	28669530	2935	2930	2935	2930	296
571	20250408	101900	27801555	2935	2935	2935	2935	1
572	20250408	101800	27798620	2935	2935	2935	2935	8
573	20250408	101700	27775140	2930	2935	2935	2930	53
574	20250408	101600	27619845	2935	2935	2935	2935	0
575	20250408	101500	27619845	2935	2930	2935	2930	59
576	20250408	101400	27446940	2935	2935	2935	2935	1
577	20250408	101300	27444005	2935	2935	2935	2935	2
578	20250408	101200	27438135	2930	2935	2935	2930	59
579	20250408	101100	27265230	2935	2935	2935	2935	1
580	20250408	101000	27262295	2935	2940	2940	2935	8
581	20250408	100900	27238810	2940	2940	2940	2940	0
582	20250408	100800	27238810	2940	2935	2940	2935	149
583	20250408	100700	26801490	2945	2940	2945	2940	18
584	20250408	100600	26748565	2945	2945	2945	2945	7
585	20250408	100500	26727950	2950	2930	2950	2930	559
586	20250408	100400	25083885	2945	2935	2945	2935	40
587	20250408	100300	24966475	2930	2925	2930	2925	60
588	20250408	100200	24790935	2930	2925	2930	2925	843
589	20250408	100100	22324510	2925	2925	2925	2925	2351
590	20250408	100000	15447835	2925	2922	2925	2920	97
591	20250408	095900	15164270	2925	2925	2925	2925	6
592	20250408	095800	15146720	2925	2920	2925	2920	53
593	20250408	095700	14991955	2925	2925	2925	2925	1
594	20250408	095600	14989030	2925	2925	2925	2925	10
595	20250408	095500	14959780	2920	2925	2925	2920	54
596	20250408	095400	14802095	2925	2925	2925	2925	0
597	20250408	095300	14802095	2925	2920	2925	2920	53
598	20250408	095200	14647330	2925	2925	2925	2925	1142
599	20250408	095100	11306980	2925	2920	2925	2920	53
600	20250408	095000	11152215	2925	2925	2925	2925	1
601	20250408	094900	11149290	2925	2925	2925	2925	5
602	20250408	094800	11134665	2920	2925	2925	2920	53
603	20250408	094700	10979900	2925	2925	2925	2920	4
604	20250408	094600	10968205	2920	2920	2920	2920	52
605	20250408	094500	10816365	2925	2925	2925	2925	7
606	20250408	094400	10795890	2925	2925	2925	2925	1
607	20250408	094300	10792965	2925	2925	2925	2920	89
608	20250408	094200	10533070	2925	2925	2925	2925	8
609	20250408	094100	10509670	2925	2925	2925	2920	58
610	20250408	094000	10340280	2925	2925	2925	2925	2
611	20250408	093900	10334430	2925	2925	2925	2925	5
612	20250408	093800	10319805	2925	2925	2925	2920	55
613	20250408	093700	10159190	2925	2925	2925	2925	7
614	20250408	093600	10138715	2925	2925	2925	2920	58
615	20250408	093500	9969325	2925	2925	2925	2925	5
616	20250408	093400	9954700	2925	2920	2925	2920	56
617	20250408	093300	9791160	2925	2925	2925	2925	29
618	20250408	093200	9706335	2925	2925	2925	2925	7
619	20250408	093100	9685860	2925	2930	2930	2925	10
620	20250408	093000	9656595	2930	2930	2930	2930	5
621	20250408	092900	9641945	2930	2935	2935	2930	11
622	20250408	092800	9609710	2935	2935	2935	2935	3
623	20250408	092700	9600905	2935	2935	2935	2930	52
624	20250408	092600	9448530	2935	2935	2935	2930	62
625	20250408	092500	9266820	2935	2935	2935	2935	5
626	20250408	092400	9252145	2935	2940	2940	2930	121
627	20250408	092300	8897085	2940	2940	2940	2940	5
628	20250408	092200	8882385	2940	2940	2940	2940	3
629	20250408	092100	8873565	2935	2940	2940	2935	54
630	20250408	092000	8715065	2940	2940	2940	2940	5
631	20250408	091900	8700365	2935	2940	2940	2935	58
632	20250408	091800	8530115	2940	2940	2940	2940	5
633	20250408	091700	8515415	2935	2935	2940	2935	672
634	20250408	091600	6543070	2940	2940	2940	2940	10
635	20250408	091500	6513670	2940	2940	2940	2940	9
636	20250408	091400	6487210	2940	2940	2940	2935	66
637	20250408	091300	6293430	2940	2940	2940	2940	4
638	20250408	091200	6281670	2940	2945	2945	2940	25
639	20250408	091100	6208160	2945	2940	2945	2940	5
640	20250408	091000	6193445	2940	2940	2940	2940	1
641	20250408	090900	6190505	2940	2950	2950	2935	96
642	20250408	090800	5908310	2950	2950	2950	2950	4
643	20250408	090700	5896510	2950	2950	2950	2945	65
644	20250408	090600	5705065	2950	2955	2955	2950	4
645	20250408	090500	5693250	2955	2955	2955	2955	8
646	20250408	090400	5669610	2960	2960	2960	2960	4
647	20250408	090300	5657770	2960	2960	2960	2960	2
648	20250408	090200	5651850	2960	2965	2965	2960	4
649	20250408	090100	5640000	2965	2965	2965	2965	4
650	20250408	090000	5628140	2965	2970	2970	2965	1895