KissMeData/223250/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	202600	157979810	2705	2705	2705	2705	662
3	20250408	202500	157979810	2705	2705	2705	2705	0
4	20250408	202400	157979810	2705	2705	2705	2705	0
5	20250408	202300	157979810	2705	2705	2705	2705	0
6	20250408	202200	157979810	2705	2705	2705	2705	0
7	20250408	202100	157979810	2705	2705	2705	2705	0
8	20250408	202000	157979810	2705	2705	2705	2705	0
9	20250408	201900	157979810	2705	2705	2705	2705	0
10	20250408	201800	157979810	2705	2705	2705	2705	0
11	20250408	201700	157979810	2705	2705	2705	2705	0
12	20250408	201600	157979810	2705	2705	2705	2705	0
13	20250408	201500	157979810	2705	2705	2705	2705	0
14	20250408	201400	157979810	2705	2705	2705	2705	0
15	20250408	201300	157979810	2705	2705	2705	2705	0
16	20250408	201200	157979810	2705	2705	2705	2705	0
17	20250408	201100	157979810	2705	2705	2705	2705	0
18	20250408	201000	157979810	2705	2705	2705	2705	0
19	20250408	200900	157979810	2705	2705	2705	2705	0
20	20250408	200800	157979810	2705	2705	2705	2705	0
21	20250408	200700	157979810	2705	2705	2705	2705	0
22	20250408	200600	157979810	2705	2705	2705	2705	0
23	20250408	200500	157979810	2705	2705	2705	2705	0
24	20250408	200400	157979810	2705	2705	2705	2705	0
25	20250408	200300	157979810	2705	2705	2705	2705	0
26	20250408	200200	157979810	2705	2705	2705	2705	0
27	20250408	200100	157979810	2705	2705	2705	2705	0
28	20250408	200000	157979810	2705	2705	2705	2705	0
29	20250408	195900	157979810	2705	2705	2705	2705	0
30	20250408	195800	157979810	2705	2705	2705	2705	0
31	20250408	195700	157979810	2705	2705	2705	2705	0
32	20250408	195600	157979810	2705	2705	2705	2705	662
33	20250408	195500	157979810	2705	2705	2705	2705	0
34	20250408	195400	157979810	2705	2705	2705	2705	0
35	20250408	195300	157979810	2705	2705	2705	2705	0
36	20250408	195200	157979810	2705	2705	2705	2705	0
37	20250408	195100	157979810	2705	2705	2705	2705	0
38	20250408	195000	157979810	2705	2705	2705	2705	0
39	20250408	194900	157979810	2705	2705	2705	2705	0
40	20250408	194800	157979810	2705	2705	2705	2705	0
41	20250408	194700	157979810	2705	2705	2705	2705	0
42	20250408	194600	157979810	2705	2705	2705	2705	0
43	20250408	194500	157979810	2705	2705	2705	2705	0
44	20250408	194400	157979810	2705	2705	2705	2705	0
45	20250408	194300	157979810	2705	2705	2705	2705	0
46	20250408	194200	157979810	2705	2705	2705	2705	0
47	20250408	194100	157979810	2705	2705	2705	2705	0
48	20250408	194000	157979810	2705	2705	2705	2705	0
49	20250408	193900	157979810	2705	2705	2705	2705	0
50	20250408	193800	157979810	2705	2705	2705	2705	0
51	20250408	193700	157979810	2705	2705	2705	2705	0
52	20250408	193600	157979810	2705	2705	2705	2705	0
53	20250408	193500	157979810	2705	2705	2705	2705	0
54	20250408	193400	157979810	2705	2705	2705	2705	0
55	20250408	193300	157979810	2705	2705	2705	2705	0
56	20250408	193200	157979810	2705	2705	2705	2705	0
57	20250408	193100	157979810	2705	2705	2705	2705	0
58	20250408	193000	157979810	2705	2705	2705	2705	0
59	20250408	192900	157979810	2705	2705	2705	2705	0
60	20250408	192800	157979810	2705	2705	2705	2705	0
61	20250408	192700	157979810	2705	2705	2705	2705	0
62	20250408	192600	157979810	2705	2705	2705	2705	662
63	20250408	192500	157979810	2705	2705	2705	2705	0
64	20250408	192400	157979810	2705	2705	2705	2705	0
65	20250408	192300	157979810	2705	2705	2705	2705	0
66	20250408	192200	157979810	2705	2705	2705	2705	0
67	20250408	192100	157979810	2705	2705	2705	2705	0
68	20250408	192000	157979810	2705	2705	2705	2705	0
69	20250408	191900	157979810	2705	2705	2705	2705	0
70	20250408	191800	157979810	2705	2705	2705	2705	0
71	20250408	191700	157979810	2705	2705	2705	2705	0
72	20250408	191600	157979810	2705	2705	2705	2705	0
73	20250408	191500	157979810	2705	2705	2705	2705	0
74	20250408	191400	157979810	2705	2705	2705	2705	0
75	20250408	191300	157979810	2705	2705	2705	2705	0
76	20250408	191200	157979810	2705	2705	2705	2705	0
77	20250408	191100	157979810	2705	2705	2705	2705	0
78	20250408	191000	157979810	2705	2705	2705	2705	0
79	20250408	190900	157979810	2705	2705	2705	2705	0
80	20250408	190800	157979810	2705	2705	2705	2705	0
81	20250408	190700	157979810	2705	2705	2705	2705	0
82	20250408	190600	157979810	2705	2705	2705	2705	0
83	20250408	190500	157979810	2705	2705	2705	2705	0
84	20250408	190400	157979810	2705	2705	2705	2705	0
85	20250408	190300	157979810	2705	2705	2705	2705	0
86	20250408	190200	157979810	2705	2705	2705	2705	0
87	20250408	190100	157979810	2705	2705	2705	2705	0
88	20250408	190000	157979810	2705	2705	2705	2705	0
89	20250408	185900	157979810	2705	2705	2705	2705	0
90	20250408	185800	157979810	2705	2705	2705	2705	0
91	20250408	185700	157979810	2705	2705	2705	2705	0
92	20250408	185600	157979810	2705	2705	2705	2705	662
93	20250408	185500	157979810	2705	2705	2705	2705	0
94	20250408	185400	157979810	2705	2705	2705	2705	0
95	20250408	185300	157979810	2705	2705	2705	2705	0
96	20250408	185200	157979810	2705	2705	2705	2705	0
97	20250408	185100	157979810	2705	2705	2705	2705	0
98	20250408	185000	157979810	2705	2705	2705	2705	0
99	20250408	184900	157979810	2705	2705	2705	2705	0
100	20250408	184800	157979810	2705	2705	2705	2705	0
101	20250408	184700	157979810	2705	2705	2705	2705	0
102	20250408	184600	157979810	2705	2705	2705	2705	0
103	20250408	184500	157979810	2705	2705	2705	2705	0
104	20250408	184400	157979810	2705	2705	2705	2705	0
105	20250408	184300	157979810	2705	2705	2705	2705	0
106	20250408	184200	157979810	2705	2705	2705	2705	0
107	20250408	184100	157979810	2705	2705	2705	2705	0
108	20250408	184000	157979810	2705	2705	2705	2705	0
109	20250408	183900	157979810	2705	2705	2705	2705	0
110	20250408	183800	157979810	2705	2705	2705	2705	0
111	20250408	183700	157979810	2705	2705	2705	2705	0
112	20250408	183600	157979810	2705	2705	2705	2705	0
113	20250408	183500	157979810	2705	2705	2705	2705	0
114	20250408	183400	157979810	2705	2705	2705	2705	0
115	20250408	183300	157979810	2705	2705	2705	2705	0
116	20250408	183200	157979810	2705	2705	2705	2705	0
117	20250408	183100	157979810	2705	2705	2705	2705	0
118	20250408	183000	157979810	2705	2705	2705	2705	0
119	20250408	182900	157979810	2705	2705	2705	2705	0
120	20250408	182800	157979810	2705	2705	2705	2705	0
121	20250408	182700	157979810	2705	2705	2705	2705	0
122	20250408	182600	157979810	2705	2705	2705	2705	662
123	20250408	182500	157979810	2705	2705	2705	2705	0
124	20250408	182400	157979810	2705	2705	2705	2705	0
125	20250408	182300	157979810	2705	2705	2705	2705	0
126	20250408	182200	157979810	2705	2705	2705	2705	0
127	20250408	182100	157979810	2705	2705	2705	2705	0
128	20250408	182000	157979810	2705	2705	2705	2705	0
129	20250408	181900	157979810	2705	2705	2705	2705	0
130	20250408	181800	157979810	2705	2705	2705	2705	0
131	20250408	181700	157979810	2705	2705	2705	2705	0
132	20250408	181600	157979810	2705	2705	2705	2705	0
133	20250408	181500	157979810	2705	2705	2705	2705	0
134	20250408	181400	157979810	2705	2705	2705	2705	0
135	20250408	181300	157979810	2705	2705	2705	2705	0
136	20250408	181200	157979810	2705	2705	2705	2705	0
137	20250408	181100	157979810	2705	2705	2705	2705	0
138	20250408	181000	157979810	2705	2705	2705	2705	0
139	20250408	180900	157979810	2705	2705	2705	2705	0
140	20250408	180800	157979810	2705	2705	2705	2705	0
141	20250408	180700	157979810	2705	2705	2705	2705	0
142	20250408	180600	157979810	2705	2705	2705	2705	0
143	20250408	180500	157979810	2705	2705	2705	2705	0
144	20250408	180400	157979810	2705	2705	2705	2705	0
145	20250408	180300	157979810	2705	2705	2705	2705	0
146	20250408	180200	157979810	2705	2705	2705	2705	0
147	20250408	180100	157979810	2705	2705	2705	2705	0
148	20250408	180000	157979810	2705	2705	2705	2705	0
149	20250408	175900	157979810	2705	2705	2705	2705	0
150	20250408	175800	157979810	2705	2705	2705	2705	0
151	20250408	175700	157979810	2705	2705	2705	2705	0
152	20250408	175600	157979810	2705	2705	2705	2705	662
153	20250408	175500	157979810	2705	2705	2705	2705	0
154	20250408	175400	157979810	2705	2705	2705	2705	0
155	20250408	175300	157979810	2705	2705	2705	2705	0
156	20250408	175200	157979810	2705	2705	2705	2705	0
157	20250408	175100	157979810	2705	2705	2705	2705	0
158	20250408	175000	157979810	2705	2705	2705	2705	0
159	20250408	174900	157979810	2705	2705	2705	2705	0
160	20250408	174800	157979810	2705	2705	2705	2705	0
161	20250408	174700	157979810	2705	2705	2705	2705	0
162	20250408	174600	157979810	2705	2705	2705	2705	0
163	20250408	174500	157979810	2705	2705	2705	2705	0
164	20250408	174400	157979810	2705	2705	2705	2705	0
165	20250408	174300	157979810	2705	2705	2705	2705	0
166	20250408	174200	157979810	2705	2705	2705	2705	0
167	20250408	174100	157979810	2705	2705	2705	2705	0
168	20250408	174000	157979810	2705	2705	2705	2705	0
169	20250408	173900	157979810	2705	2705	2705	2705	0
170	20250408	173800	157979810	2705	2705	2705	2705	0
171	20250408	173700	157979810	2705	2705	2705	2705	0
172	20250408	173600	157979810	2705	2705	2705	2705	0
173	20250408	173500	157979810	2705	2705	2705	2705	0
174	20250408	173400	157979810	2705	2705	2705	2705	0
175	20250408	173300	157979810	2705	2705	2705	2705	0
176	20250408	173200	157979810	2705	2705	2705	2705	0
177	20250408	173100	157979810	2705	2705	2705	2705	0
178	20250408	173000	157979810	2705	2705	2705	2705	0
179	20250408	172900	157979810	2705	2705	2705	2705	0
180	20250408	172800	157979810	2705	2705	2705	2705	0
181	20250408	172700	157979810	2705	2705	2705	2705	0
182	20250408	172600	157979810	2705	2705	2705	2705	662
183	20250408	172500	157979810	2705	2705	2705	2705	0
184	20250408	172400	157979810	2705	2705	2705	2705	0
185	20250408	172300	157979810	2705	2705	2705	2705	0
186	20250408	172200	157979810	2705	2705	2705	2705	0
187	20250408	172100	157979810	2705	2705	2705	2705	0
188	20250408	172000	157979810	2705	2705	2705	2705	0
189	20250408	171900	157979810	2705	2705	2705	2705	0
190	20250408	171800	157979810	2705	2705	2705	2705	0
191	20250408	171700	157979810	2705	2705	2705	2705	0
192	20250408	171600	157979810	2705	2705	2705	2705	0
193	20250408	171500	157979810	2705	2705	2705	2705	0
194	20250408	171400	157979810	2705	2705	2705	2705	0
195	20250408	171300	157979810	2705	2705	2705	2705	0
196	20250408	171200	157979810	2705	2705	2705	2705	0
197	20250408	171100	157979810	2705	2705	2705	2705	0
198	20250408	171000	157979810	2705	2705	2705	2705	0
199	20250408	170900	157979810	2705	2705	2705	2705	0
200	20250408	170800	157979810	2705	2705	2705	2705	0
201	20250408	170700	157979810	2705	2705	2705	2705	0
202	20250408	170600	157979810	2705	2705	2705	2705	0
203	20250408	170500	157979810	2705	2705	2705	2705	0
204	20250408	170400	157979810	2705	2705	2705	2705	0
205	20250408	170300	157979810	2705	2705	2705	2705	0
206	20250408	170200	157979810	2705	2705	2705	2705	0
207	20250408	170100	157979810	2705	2705	2705	2705	0
208	20250408	170000	157979810	2705	2705	2705	2705	0
209	20250408	165900	157979810	2705	2705	2705	2705	0
210	20250408	165800	157979810	2705	2705	2705	2705	0
211	20250408	165700	157979810	2705	2705	2705	2705	0
212	20250408	165600	157979810	2705	2705	2705	2705	662
213	20250408	165500	157979810	2705	2705	2705	2705	0
214	20250408	165400	157979810	2705	2705	2705	2705	0
215	20250408	165300	157979810	2705	2705	2705	2705	0
216	20250408	165200	157979810	2705	2705	2705	2705	0
217	20250408	165100	157979810	2705	2705	2705	2705	0
218	20250408	165000	157979810	2705	2705	2705	2705	0
219	20250408	164900	157979810	2705	2705	2705	2705	0
220	20250408	164800	157979810	2705	2705	2705	2705	0
221	20250408	164700	157979810	2705	2705	2705	2705	0
222	20250408	164600	157979810	2705	2705	2705	2705	0
223	20250408	164500	157979810	2705	2705	2705	2705	0
224	20250408	164400	157979810	2705	2705	2705	2705	0
225	20250408	164300	157979810	2705	2705	2705	2705	0
226	20250408	164200	157979810	2705	2705	2705	2705	0
227	20250408	164100	157979810	2705	2705	2705	2705	0
228	20250408	164000	157979810	2705	2705	2705	2705	0
229	20250408	163900	157979810	2705	2705	2705	2705	0
230	20250408	163800	157979810	2705	2705	2705	2705	0
231	20250408	163700	157979810	2705	2705	2705	2705	0
232	20250408	163600	157979810	2705	2705	2705	2705	0
233	20250408	163500	157979810	2705	2705	2705	2705	0
234	20250408	163400	157979810	2705	2705	2705	2705	0
235	20250408	163300	157979810	2705	2705	2705	2705	0
236	20250408	163200	157979810	2705	2705	2705	2705	0
237	20250408	163100	157979810	2705	2705	2705	2705	0
238	20250408	163000	157979810	2705	2705	2705	2705	0
239	20250408	162900	157979810	2705	2705	2705	2705	0
240	20250408	162800	157979810	2705	2705	2705	2705	0
241	20250408	162700	157979810	2705	2705	2705	2705	0
242	20250408	162600	157979810	2705	2705	2705	2705	662
243	20250408	162500	157979810	2705	2705	2705	2705	0
244	20250408	162400	157979810	2705	2705	2705	2705	0
245	20250408	162300	157979810	2705	2705	2705	2705	0
246	20250408	162200	157979810	2705	2705	2705	2705	0
247	20250408	162100	157979810	2705	2705	2705	2705	0
248	20250408	162000	157979810	2705	2705	2705	2705	0
249	20250408	161900	157979810	2705	2705	2705	2705	0
250	20250408	161800	157979810	2705	2705	2705	2705	0
251	20250408	161700	157979810	2705	2705	2705	2705	0
252	20250408	161600	157979810	2705	2705	2705	2705	0
253	20250408	161500	157979810	2705	2705	2705	2705	0
254	20250408	161400	157979810	2705	2705	2705	2705	0
255	20250408	161300	157979810	2705	2705	2705	2705	0
256	20250408	161200	157979810	2705	2705	2705	2705	0
257	20250408	161100	157979810	2705	2705	2705	2705	0
258	20250408	161000	157979810	2705	2705	2705	2705	0
259	20250408	160900	157979810	2705	2705	2705	2705	0
260	20250408	160800	157979810	2705	2705	2705	2705	0
261	20250408	160700	157979810	2705	2705	2705	2705	0
262	20250408	160600	157979810	2705	2705	2705	2705	0
263	20250408	160500	157979810	2705	2705	2705	2705	0
264	20250408	160400	157979810	2705	2705	2705	2705	0
265	20250408	160300	157979810	2705	2705	2705	2705	0
266	20250408	160200	157979810	2705	2705	2705	2705	0
267	20250408	160100	157979810	2705	2705	2705	2705	0
268	20250408	160000	157979810	2705	2705	2705	2705	0
269	20250408	155900	157979810	2705	2705	2705	2705	0
270	20250408	155800	157979810	2705	2705	2705	2705	0
271	20250408	155700	157979810	2705	2705	2705	2705	0
272	20250408	155600	157979810	2705	2705	2705	2705	662
273	20250408	155500	157979810	2705	2705	2705	2705	0
274	20250408	155400	157979810	2705	2705	2705	2705	0
275	20250408	155300	157979810	2705	2705	2705	2705	0
276	20250408	155200	157979810	2705	2705	2705	2705	0
277	20250408	155100	157979810	2705	2705	2705	2705	0
278	20250408	155000	157979810	2705	2705	2705	2705	0
279	20250408	154900	157979810	2705	2705	2705	2705	0
280	20250408	154800	157979810	2705	2705	2705	2705	0
281	20250408	154700	157979810	2705	2705	2705	2705	0
282	20250408	154600	157979810	2705	2705	2705	2705	0
283	20250408	154500	157979810	2705	2705	2705	2705	0
284	20250408	154400	157979810	2705	2705	2705	2705	0
285	20250408	154300	157979810	2705	2705	2705	2705	0
286	20250408	154200	157979810	2705	2705	2705	2705	0
287	20250408	154100	157979810	2705	2705	2705	2705	0
288	20250408	154000	157979810	2705	2705	2705	2705	0
289	20250408	153900	157979810	2705	2705	2705	2705	0
290	20250408	153800	157979810	2705	2705	2705	2705	0
291	20250408	153700	157979810	2705	2705	2705	2705	0
292	20250408	153600	157979810	2705	2705	2705	2705	0
293	20250408	153500	157979810	2705	2705	2705	2705	0
294	20250408	153400	157979810	2705	2705	2705	2705	0
295	20250408	153300	157979810	2705	2705	2705	2705	0
296	20250408	153200	157979810	2705	2705	2705	2705	0
297	20250408	153100	157979810	2705	2705	2705	2705	0
298	20250408	153000	157979810	2705	2705	2705	2705	662
299	20250408	152900	156189100	2690	2690	2690	2690	0
300	20250408	152800	156189100	2690	2690	2690	2690	0
301	20250408	152700	156189100	2690	2690	2690	2690	0
302	20250408	152600	156189100	2690	2690	2690	2690	0
303	20250408	152500	156189100	2690	2690	2690	2690	0
304	20250408	152400	156189100	2690	2690	2690	2690	0
305	20250408	152300	156189100	2690	2690	2690	2690	0
306	20250408	152200	156189100	2690	2690	2690	2690	0
307	20250408	152100	156189100	2690	2690	2690	2690	0
308	20250408	152000	156189100	2690	2690	2690	2690	0
309	20250408	151900	156189100	2690	2690	2690	2690	54
310	20250408	151800	156043840	2690	2685	2690	2680	642
311	20250408	151700	154322155	2690	2690	2690	2690	0
312	20250408	151600	154322155	2690	2690	2690	2690	0
313	20250408	151500	154322155	2690	2690	2690	2690	0
314	20250408	151400	154322155	2690	2690	2690	2690	1
315	20250408	151300	154319465	2685	2685	2685	2685	0
316	20250408	151200	154319465	2685	2685	2685	2685	22
317	20250408	151100	154260395	2695	2695	2695	2695	0
318	20250408	151000	154260395	2695	2695	2695	2695	0
319	20250408	150900	154260395	2695	2695	2695	2695	5
320	20250408	150800	154246920	2690	2690	2690	2690	21
321	20250408	150700	154190430	2690	2690	2690	2690	0
322	20250408	150600	154190430	2690	2690	2690	2690	300
323	20250408	150500	153383430	2690	2690	2690	2690	0
324	20250408	150400	153383430	2690	2690	2690	2690	0
325	20250408	150300	153383430	2690	2690	2690	2690	200
326	20250408	150200	152845430	2695	2695	2695	2695	0
327	20250408	150100	152845430	2695	2695	2695	2695	29
328	20250408	150000	152767275	2695	2695	2695	2695	91
329	20250408	145900	152522030	2690	2690	2690	2690	0
330	20250408	145800	152522030	2690	2690	2690	2690	0
331	20250408	145700	152522030	2690	2690	2690	2690	0
332	20250408	145600	152522030	2690	2690	2690	2690	0
333	20250408	145500	152522030	2690	2690	2690	2690	0
334	20250408	145400	152522030	2690	2685	2690	2685	101
335	20250408	145300	152250345	2680	2680	2680	2680	0
336	20250408	145200	152250345	2680	2690	2690	2680	390
337	20250408	145100	151203380	2690	2690	2690	2690	21
338	20250408	145000	151146890	2690	2690	2690	2690	0
339	20250408	144900	151146890	2690	2690	2690	2690	14
340	20250408	144800	151109230	2690	2690	2690	2690	100
341	20250408	144700	150840230	2695	2695	2695	2695	64
342	20250408	144600	150667750	2695	2695	2695	2695	0
343	20250408	144500	150667750	2695	2695	2695	2695	0
344	20250408	144400	150667750	2695	2695	2695	2695	1
345	20250408	144300	150665055	2690	2695	2695	2690	269
346	20250408	144200	149940745	2700	2705	2705	2700	40
347	20250408	144100	149832595	2705	2705	2705	2705	0
348	20250408	144000	149832595	2705	2705	2705	2705	0
349	20250408	143900	149832595	2705	2705	2705	2705	0
350	20250408	143800	149832595	2705	2705	2705	2705	20
351	20250408	143700	149778495	2710	2710	2710	2710	10
352	20250408	143600	149751395	2700	2700	2700	2700	500
353	20250408	143500	148401395	2690	2690	2690	2690	0
354	20250408	143400	148401395	2690	2690	2690	2690	0
355	20250408	143300	148401395	2690	2695	2695	2690	200
356	20250408	143200	147862895	2680	2680	2680	2680	0
357	20250408	143100	147862895	2680	2690	2690	2680	200
358	20250408	143000	147325895	2675	2675	2675	2675	2000
359	20250408	142900	141975895	2675	2675	2675	2675	0
360	20250408	142800	141975895	2675	2675	2675	2675	0
361	20250408	142700	141975895	2675	2675	2680	2675	3200
362	20250408	142600	133415795	2680	2680	2680	2680	100
363	20250408	142500	133147795	2675	2675	2675	2675	0
364	20250408	142400	133147795	2675	2675	2675	2675	100
365	20250408	142300	132880295	2675	2675	2675	2675	200
366	20250408	142200	132345295	2675	2675	2675	2675	21
367	20250408	142100	132289120	2680	2680	2680	2680	0
368	20250408	142000	132289120	2680	2680	2680	2680	0
369	20250408	141900	132289120	2680	2680	2680	2680	0
370	20250408	141800	132289120	2680	2680	2680	2680	0
371	20250408	141700	132289120	2680	2680	2680	2680	0
372	20250408	141600	132289120	2680	2680	2680	2680	1198
373	20250408	141500	129078480	2680	2680	2680	2680	0
374	20250408	141400	129078480	2680	2680	2680	2680	0
375	20250408	141300	129078480	2680	2680	2680	2680	0
376	20250408	141200	129078480	2680	2685	2685	2680	200
377	20250408	141100	128542250	2685	2685	2685	2685	0
378	20250408	141000	128542250	2685	2685	2685	2685	0
379	20250408	140900	128542250	2685	2685	2685	2685	0
380	20250408	140800	128542250	2685	2685	2685	2685	0
381	20250408	140700	128542250	2685	2685	2685	2685	0
382	20250408	140600	128542250	2685	2685	2685	2685	0
383	20250408	140500	128542250	2685	2685	2685	2685	0
384	20250408	140400	128542250	2685	2685	2685	2685	0
385	20250408	140300	128542250	2685	2685	2685	2685	0
386	20250408	140200	128542250	2685	2685	2685	2685	0
387	20250408	140100	128542250	2685	2685	2685	2685	8
388	20250408	140000	128520770	2685	2685	2685	2685	169
389	20250408	135900	128067005	2685	2685	2685	2685	0
390	20250408	135800	128067005	2685	2690	2690	2685	10
391	20250408	135700	128040145	2690	2690	2690	2690	0
392	20250408	135600	128040145	2690	2690	2690	2690	18
393	20250408	135500	127991725	2695	2695	2695	2695	10
394	20250408	135400	127964775	2690	2690	2690	2690	0
395	20250408	135300	127964775	2690	2690	2690	2690	0
396	20250408	135200	127964775	2690	2690	2690	2690	0
397	20250408	135100	127964775	2690	2690	2690	2690	200
398	20250408	135000	127426775	2680	2680	2680	2680	214
399	20250408	134900	126853255	2680	2680	2680	2680	552
400	20250408	134800	125373895	2680	2680	2680	2680	4
401	20250408	134700	125363175	2680	2680	2680	2680	0
402	20250408	134600	125363175	2680	2680	2680	2680	33
403	20250408	134500	125274735	2685	2685	2685	2685	0
404	20250408	134400	125274735	2685	2685	2685	2685	0
405	20250408	134300	125274735	2685	2685	2685	2685	0
406	20250408	134200	125274735	2685	2685	2685	2685	0
407	20250408	134100	125274735	2685	2685	2685	2685	0
408	20250408	134000	125274735	2685	2685	2685	2685	5
409	20250408	133900	125261310	2685	2685	2685	2685	0
410	20250408	133800	125261310	2685	2685	2685	2685	0
411	20250408	133700	125261310	2685	2685	2685	2685	230
412	20250408	133600	124643760	2690	2690	2690	2690	0
413	20250408	133500	124643760	2690	2690	2690	2690	30
414	20250408	133400	124563060	2680	2680	2680	2680	200
415	20250408	133300	124027060	2685	2685	2685	2685	0
416	20250408	133200	124027060	2685	2685	2685	2685	100
417	20250408	133100	123758560	2680	2680	2680	2680	100
418	20250408	133000	123490560	2680	2680	2680	2680	900
419	20250408	132900	121078560	2680	2685	2685	2680	500
420	20250408	132800	119737635	2685	2685	2685	2685	0
421	20250408	132700	119737635	2685	2685	2685	2685	100
422	20250408	132600	119469135	2680	2680	2680	2680	0
423	20250408	132500	119469135	2680	2680	2680	2680	0
424	20250408	132400	119469135	2680	2685	2685	2680	305
425	20250408	132300	118650600	2695	2695	2695	2695	0
426	20250408	132200	118650600	2695	2695	2695	2695	0
427	20250408	132100	118650600	2695	2700	2700	2695	565
428	20250408	132000	117127575	2700	2695	2700	2695	241
429	20250408	131900	116477930	2695	2695	2695	2695	0
430	20250408	131800	116477930	2695	2695	2695	2695	10
431	20250408	131700	116450980	2700	2700	2700	2700	30
432	20250408	131600	116369980	2700	2700	2700	2700	0
433	20250408	131500	116369980	2700	2700	2700	2700	200
434	20250408	131400	115829980	2695	2695	2695	2695	200
435	20250408	131300	115290980	2715	2715	2715	2715	363
436	20250408	131200	114305435	2670	2710	2710	2670	4013
437	20250408	131100	103531485	2715	2715	2715	2715	50
438	20250408	131000	103395735	2715	2715	2715	2715	50
439	20250408	130900	103259985	2715	2715	2715	2715	0
440	20250408	130800	103259985	2715	2715	2715	2715	0
441	20250408	130700	103259985	2715	2715	2715	2715	0
442	20250408	130600	103259985	2715	2715	2715	2715	0
443	20250408	130500	103259985	2715	2715	2715	2715	99
444	20250408	130400	102991200	2705	2710	2710	2705	56
445	20250408	130300	102839705	2710	2710	2710	2710	105
446	20250408	130200	102555155	2710	2710	2710	2710	100
447	20250408	130100	102284155	2705	2705	2705	2705	0
448	20250408	130000	102284155	2705	2710	2710	2705	350
449	20250408	125900	101337380	2710	2710	2710	2710	100
450	20250408	125800	101066380	2710	2700	2710	2700	1100
451	20250408	125700	98086880	2690	2690	2690	2690	0
452	20250408	125600	98086880	2690	2695	2695	2690	114
453	20250408	125500	97779720	2695	2695	2695	2695	400
454	20250408	125400	96701720	2705	2705	2705	2705	11
455	20250408	125300	96671965	2710	2710	2710	2710	0
456	20250408	125200	96671965	2710	2710	2710	2710	0
457	20250408	125100	96671965	2710	2710	2710	2710	0
458	20250408	125000	96671965	2710	2710	2710	2710	0
459	20250408	124900	96671965	2710	2710	2710	2710	0
460	20250408	124800	96671965	2710	2710	2710	2710	0
461	20250408	124700	96671965	2710	2710	2710	2710	0
462	20250408	124600	96671965	2710	2710	2710	2710	0
463	20250408	124500	96671965	2710	2710	2710	2710	0
464	20250408	124400	96671965	2710	2710	2710	2710	0
465	20250408	124300	96671965	2710	2710	2710	2710	55
466	20250408	124200	96522915	2695	2710	2710	2695	1030
467	20250408	124100	93738910	2720	2720	2720	2720	0
468	20250408	124000	93738910	2720	2720	2720	2720	0
469	20250408	123900	93738910	2720	2720	2720	2720	0
470	20250408	123800	93738910	2720	2720	2720	2720	0
471	20250408	123700	93738910	2720	2720	2720	2720	11
472	20250408	123600	93708990	2715	2715	2715	2715	0
473	20250408	123500	93708990	2715	2715	2715	2715	100
474	20250408	123400	93437490	2720	2720	2720	2720	4
475	20250408	123300	93426610	2715	2715	2715	2715	0
476	20250408	123200	93426610	2715	2715	2715	2715	0
477	20250408	123100	93426610	2715	2715	2715	2715	20
478	20250408	123000	93372310	2715	2720	2720	2715	28
479	20250408	122900	93296240	2710	2710	2710	2710	0
480	20250408	122800	93296240	2710	2710	2710	2710	0
481	20250408	122700	93296240	2710	2710	2710	2710	0
482	20250408	122600	93296240	2710	2710	2710	2710	0
483	20250408	122500	93296240	2710	2710	2710	2710	0
484	20250408	122400	93296240	2710	2710	2710	2710	0
485	20250408	122300	93296240	2710	2710	2710	2710	220
486	20250408	122200	92700040	2715	2715	2715	2715	368
487	20250408	122100	91700920	2720	2720	2720	2720	0
488	20250408	122000	91700920	2720	2720	2720	2720	0
489	20250408	121900	91700920	2720	2720	2720	2720	0
490	20250408	121800	91700920	2720	2720	2720	2720	0
491	20250408	121700	91700920	2720	2720	2720	2720	0
492	20250408	121600	91700920	2720	2720	2720	2720	0
493	20250408	121500	91700920	2720	2720	2720	2720	0
494	20250408	121400	91700920	2720	2720	2720	2720	0
495	20250408	121300	91700920	2720	2720	2720	2720	200
496	20250408	121200	91156920	2725	2725	2725	2725	0
497	20250408	121100	91156920	2725	2725	2725	2725	0
498	20250408	121000	91156920	2725	2725	2725	2725	0
499	20250408	120900	91156920	2725	2725	2730	2725	50
500	20250408	120800	91020585	2730	2730	2730	2730	0
501	20250408	120700	91020585	2730	2730	2730	2730	0
502	20250408	120600	91020585	2730	2730	2730	2730	1
503	20250408	120500	91017855	2710	2710	2710	2710	0
504	20250408	120400	91017855	2710	2710	2710	2710	0
505	20250408	120300	91017855	2710	2710	2710	2710	0
506	20250408	120200	91017855	2710	2710	2710	2710	20
507	20250408	120100	90963655	2720	2720	2720	2720	160
508	20250408	120000	90528455	2725	2725	2725	2725	0
509	20250408	115900	90528455	2725	2725	2725	2725	0
510	20250408	115800	90528455	2725	2725	2725	2725	0
511	20250408	115700	90528455	2725	2725	2725	2725	0
512	20250408	115600	90528455	2725	2725	2725	2725	0
513	20250408	115500	90528455	2725	2725	2725	2725	0
514	20250408	115400	90528455	2725	2725	2725	2725	11
515	20250408	115300	90498480	2735	2735	2735	2735	1
516	20250408	115200	90495745	2725	2725	2725	2725	0
517	20250408	115100	90495745	2725	2725	2725	2725	0
518	20250408	115000	90495745	2725	2725	2725	2725	0
519	20250408	114900	90495745	2725	2725	2725	2725	0
520	20250408	114800	90495745	2725	2725	2725	2725	0
521	20250408	114700	90495745	2725	2725	2725	2725	0
522	20250408	114600	90495745	2725	2725	2725	2725	0
523	20250408	114500	90495745	2725	2725	2725	2725	0
524	20250408	114400	90495745	2725	2730	2730	2725	199
525	20250408	114300	89953455	2735	2735	2735	2735	0
526	20250408	114200	89953455	2735	2735	2735	2735	0
527	20250408	114100	89953455	2735	2735	2735	2735	0
528	20250408	114000	89953455	2735	2735	2735	2735	0
529	20250408	113900	89953455	2735	2735	2735	2735	105
530	20250408	113800	89666280	2735	2735	2735	2735	0
531	20250408	113700	89666280	2735	2735	2735	2735	0
532	20250408	113600	89666280	2735	2735	2735	2735	0
533	20250408	113500	89666280	2735	2735	2735	2735	300
534	20250408	113400	88845780	2730	2730	2730	2730	299
535	20250408	113300	88029510	2730	2730	2730	2730	0
536	20250408	113200	88029510	2730	2730	2730	2730	0
537	20250408	113100	88029510	2730	2725	2730	2725	101
538	20250408	113000	87754280	2735	2735	2735	2735	1
539	20250408	112900	87751545	2725	2725	2725	2725	0
540	20250408	112800	87751545	2725	2725	2725	2725	26
541	20250408	112700	87680695	2725	2730	2730	2725	915
542	20250408	112600	85186305	2740	2740	2740	2740	0
543	20250408	112500	85186305	2740	2740	2740	2740	0
544	20250408	112400	85186305	2740	2740	2740	2740	0
545	20250408	112300	85186305	2740	2740	2740	2740	0
546	20250408	112200	85186305	2740	2740	2740	2740	0
547	20250408	112100	85186305	2740	2740	2740	2740	0
548	20250408	112000	85186305	2740	2740	2740	2740	0
549	20250408	111900	85186305	2740	2740	2740	2740	1100
550	20250408	111800	82172305	2745	2740	2745	2740	3762
551	20250408	111700	71857090	2740	2740	2740	2740	100
552	20250408	111600	71583090	2740	2730	2740	2730	701
553	20250408	111500	69669350	2735	2740	2740	2735	200
554	20250408	111400	69121850	2730	2730	2730	2730	0
555	20250408	111300	69121850	2730	2730	2730	2730	0
556	20250408	111200	69121850	2730	2730	2730	2730	1
557	20250408	111100	69119120	2735	2735	2735	2735	16
558	20250408	111000	69075360	2735	2735	2735	2735	292
559	20250408	110900	68276740	2740	2740	2740	2740	0
560	20250408	110800	68276740	2740	2740	2740	2740	0
561	20250408	110700	68276740	2740	2740	2745	2740	1660
562	20250408	110600	63722645	2735	2735	2740	2735	478
563	20250408	110500	62414855	2735	2735	2735	2735	100
564	20250408	110400	62141355	2735	2735	2735	2735	0
565	20250408	110300	62141355	2735	2735	2735	2735	12
566	20250408	110200	62108535	2735	2730	2735	2730	100
567	20250408	110100	61835530	2725	2725	2725	2725	0
568	20250408	110000	61835530	2725	2730	2735	2725	112
569	20250408	105900	61529815	2730	2730	2730	2730	100
570	20250408	105800	61256815	2730	2730	2730	2730	200
571	20250408	105700	60710815	2735	2735	2735	2735	100
572	20250408	105600	60437315	2735	2725	2735	2720	3099
573	20250408	105500	51987555	2720	2720	2720	2720	300
574	20250408	105400	51171555	2720	2720	2720	2720	10
575	20250408	105300	51144355	2710	2710	2710	2710	0
576	20250408	105200	51144355	2710	2710	2710	2710	150
577	20250408	105100	50737855	2710	2710	2710	2710	100
578	20250408	105000	50466855	2725	2725	2725	2725	1
579	20250408	104900	50464130	2720	2720	2720	2720	0
580	20250408	104800	50464130	2720	2710	2720	2710	300
581	20250408	104700	49649630	2720	2720	2720	2720	0
582	20250408	104600	49649630	2720	2720	2720	2720	0
583	20250408	104500	49649630	2720	2725	2725	2715	414
584	20250408	104400	48523980	2715	2720	2725	2715	1303
585	20250408	104300	44976830	2715	2715	2715	2715	100
586	20250408	104200	44705330	2705	2710	2710	2705	500
587	20250408	104100	43351490	2720	2720	2720	2720	90
588	20250408	104000	43106690	2720	2720	2720	2720	0
589	20250408	103900	43106690	2720	2720	2720	2720	1
590	20250408	103800	43103970	2705	2705	2705	2705	9
591	20250408	103700	43079625	2720	2720	2720	2720	0
592	20250408	103600	43079625	2720	2720	2720	2720	0
593	20250408	103500	43079625	2720	2720	2720	2720	0
594	20250408	103400	43079625	2720	2720	2720	2720	0
595	20250408	103300	43079625	2720	2720	2720	2720	1
596	20250408	103200	43076905	2715	2715	2715	2715	0
597	20250408	103100	43076905	2715	2715	2715	2715	0
598	20250408	103000	43076905	2715	2715	2715	2715	0
599	20250408	102900	43076905	2715	2715	2715	2715	0
600	20250408	102800	43076905	2715	2715	2715	2715	11
601	20250408	102700	43047040	2715	2702	2715	2702	242
602	20250408	102600	42391960	2715	2715	2715	2715	0
603	20250408	102500	42391960	2715	2715	2715	2715	0
604	20250408	102400	42391960	2715	2715	2715	2715	0
605	20250408	102300	42391960	2715	2715	2715	2715	0
606	20250408	102200	42391960	2715	2715	2715	2715	0
607	20250408	102100	42391960	2715	2715	2715	2715	0
608	20250408	102000	42391960	2715	2715	2715	2715	0
609	20250408	101900	42391960	2715	2715	2715	2715	0
610	20250408	101800	42391960	2715	2715	2715	2715	0
611	20250408	101700	42391960	2715	2715	2715	2715	0
612	20250408	101600	42391960	2715	2715	2715	2715	0
613	20250408	101500	42391960	2715	2725	2725	2710	11
614	20250408	101400	42362130	2710	2710	2710	2710	200
615	20250408	101300	41820130	2710	2710	2710	2710	847
616	20250408	101200	39524760	2710	2710	2710	2710	0
617	20250408	101100	39524760	2710	2710	2710	2710	1
618	20250408	101000	39522050	2700	2710	2710	2700	104
619	20250408	100900	39241200	2700	2700	2700	2700	595
620	20250408	100800	37634700	2700	2710	2710	2700	144
621	20250408	100700	37245890	2700	2700	2700	2700	0
622	20250408	100600	37245890	2700	2705	2705	2700	226
623	20250408	100500	36634760	2715	2715	2715	2715	0
624	20250408	100400	36634760	2715	2710	2715	2710	11
625	20250408	100300	36604945	2710	2710	2710	2710	10
626	20250408	100200	36577845	2710	2710	2710	2710	0
627	20250408	100100	36577845	2710	2710	2710	2710	0
628	20250408	100000	36577845	2710	2710	2710	2710	0
629	20250408	095900	36577845	2710	2710	2710	2710	100
630	20250408	095800	36306845	2715	2720	2720	2715	179
631	20250408	095700	35820610	2725	2725	2725	2725	366
632	20250408	095600	34823260	2725	2725	2725	2725	0
633	20250408	095500	34823260	2725	2725	2725	2725	0
634	20250408	095400	34823260	2725	2720	2725	2720	732
635	20250408	095300	32832155	2715	2715	2715	2715	200
636	20250408	095200	32289155	2730	2730	2730	2730	0
637	20250408	095100	32289155	2730	2725	2730	2725	100
638	20250408	095000	32016650	2725	2715	2725	2715	738
639	20250408	094900	30009740	2720	2720	2720	2720	55
640	20250408	094800	29860140	2720	2720	2720	2720	99
641	20250408	094700	29590860	2715	2715	2715	2715	107
642	20250408	094600	29300355	2725	2725	2725	2725	0
643	20250408	094500	29300355	2725	2725	2725	2725	0
644	20250408	094400	29300355	2725	2725	2725	2725	8
645	20250408	094300	29278555	2725	2725	2725	2725	1
646	20250408	094200	29275830	2710	2710	2715	2710	161
647	20250408	094100	28839435	2715	2715	2715	2715	183
648	20250408	094000	28342590	2705	2705	2705	2705	99
649	20250408	093900	28074795	2705	2705	2705	2705	0
650	20250408	093800	28074795	2705	2705	2705	2705	1
651	20250408	093700	28072090	2700	2700	2700	2700	0
652	20250408	093600	28072090	2700	2700	2700	2700	129
653	20250408	093500	27723790	2705	2715	2715	2705	183
654	20250408	093400	27228060	2710	2710	2710	2710	0
655	20250408	093300	27228060	2710	2730	2730	2710	281
656	20250408	093200	26465945	2730	2730	2730	2730	8
657	20250408	093100	26444105	2735	2725	2735	2725	110
658	20250408	093000	26144345	2720	2720	2720	2715	132
659	20250408	092900	25785735	2725	2720	2725	2685	991
660	20250408	092800	23098320	2720	2720	2720	2710	211
661	20250408	092700	22525400	2720	2720	2720	2720	1
662	20250408	092600	22522680	2710	2700	2710	2700	1157
663	20250408	092500	19392995	2695	2695	2695	2695	0
664	20250408	092400	19392995	2695	2705	2705	2695	143
665	20250408	092300	19007180	2705	2710	2720	2700	37
666	20250408	092200	18907040	2695	2705	2705	2695	92
667	20250408	092100	18658775	2710	2710	2710	2710	0
668	20250408	092000	18658775	2710	2710	2710	2710	0
669	20250408	091900	18658775	2710	2710	2710	2710	0
670	20250408	091800	18658775	2710	2710	2710	2710	0
671	20250408	091700	18658775	2710	2710	2710	2710	0
672	20250408	091600	18658775	2710	2710	2710	2710	0
673	20250408	091500	18658775	2710	2720	2720	2710	114
674	20250408	091400	18349815	2720	2720	2720	2720	2
675	20250408	091300	18344375	2715	2715	2715	2715	103
676	20250408	091200	18064730	2725	2725	2725	2725	1
677	20250408	091100	18062005	2720	2725	2725	2720	85
678	20250408	091000	17830430	2725	2725	2725	2725	11
679	20250408	090900	17800455	2725	2720	2725	2690	681
680	20250408	090800	15955380	2720	2715	2720	2715	147
681	20250408	090700	15555745	2720	2720	2720	2720	201
682	20250408	090600	15009025	2725	2720	2725	2720	101
683	20250408	090500	14734300	2720	2715	2720	2715	246
684	20250408	090400	14065680	2715	2715	2715	2715	249
685	20250408	090300	13389645	2715	2705	2715	2705	187
686	20250408	090200	12882575	2700	2710	2710	2690	63
687	20250408	090100	12712645	2710	2710	2710	2710	170
688	20250408	090000	12251945	2710	2680	2710	2680	4561