KissMeData/303360/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204800	75593240	2985	2985	2985	2985	50
3	20250408	204700	75593240	2985	2985	2985	2985	0
4	20250408	204600	75593240	2985	2985	2985	2985	0
5	20250408	204500	75593240	2985	2985	2985	2985	0
6	20250408	204400	75593240	2985	2985	2985	2985	0
7	20250408	204300	75593240	2985	2985	2985	2985	0
8	20250408	204200	75593240	2985	2985	2985	2985	0
9	20250408	204100	75593240	2985	2985	2985	2985	0
10	20250408	204000	75593240	2985	2985	2985	2985	0
11	20250408	203900	75593240	2985	2985	2985	2985	0
12	20250408	203800	75593240	2985	2985	2985	2985	0
13	20250408	203700	75593240	2985	2985	2985	2985	0
14	20250408	203600	75593240	2985	2985	2985	2985	0
15	20250408	203500	75593240	2985	2985	2985	2985	0
16	20250408	203400	75593240	2985	2985	2985	2985	0
17	20250408	203300	75593240	2985	2985	2985	2985	0
18	20250408	203200	75593240	2985	2985	2985	2985	0
19	20250408	203100	75593240	2985	2985	2985	2985	0
20	20250408	203000	75593240	2985	2985	2985	2985	0
21	20250408	202900	75593240	2985	2985	2985	2985	0
22	20250408	202800	75593240	2985	2985	2985	2985	0
23	20250408	202700	75593240	2985	2985	2985	2985	0
24	20250408	202600	75593240	2985	2985	2985	2985	0
25	20250408	202500	75593240	2985	2985	2985	2985	0
26	20250408	202400	75593240	2985	2985	2985	2985	0
27	20250408	202300	75593240	2985	2985	2985	2985	0
28	20250408	202200	75593240	2985	2985	2985	2985	0
29	20250408	202100	75593240	2985	2985	2985	2985	0
30	20250408	202000	75593240	2985	2985	2985	2985	0
31	20250408	201900	75593240	2985	2985	2985	2985	0
32	20250408	201800	75593240	2985	2985	2985	2985	50
33	20250408	201700	75593240	2985	2985	2985	2985	0
34	20250408	201600	75593240	2985	2985	2985	2985	0
35	20250408	201500	75593240	2985	2985	2985	2985	0
36	20250408	201400	75593240	2985	2985	2985	2985	0
37	20250408	201300	75593240	2985	2985	2985	2985	0
38	20250408	201200	75593240	2985	2985	2985	2985	0
39	20250408	201100	75593240	2985	2985	2985	2985	0
40	20250408	201000	75593240	2985	2985	2985	2985	0
41	20250408	200900	75593240	2985	2985	2985	2985	0
42	20250408	200800	75593240	2985	2985	2985	2985	0
43	20250408	200700	75593240	2985	2985	2985	2985	0
44	20250408	200600	75593240	2985	2985	2985	2985	0
45	20250408	200500	75593240	2985	2985	2985	2985	0
46	20250408	200400	75593240	2985	2985	2985	2985	0
47	20250408	200300	75593240	2985	2985	2985	2985	0
48	20250408	200200	75593240	2985	2985	2985	2985	0
49	20250408	200100	75593240	2985	2985	2985	2985	0
50	20250408	200000	75593240	2985	2985	2985	2985	0
51	20250408	195900	75593240	2985	2985	2985	2985	0
52	20250408	195800	75593240	2985	2985	2985	2985	0
53	20250408	195700	75593240	2985	2985	2985	2985	0
54	20250408	195600	75593240	2985	2985	2985	2985	0
55	20250408	195500	75593240	2985	2985	2985	2985	0
56	20250408	195400	75593240	2985	2985	2985	2985	0
57	20250408	195300	75593240	2985	2985	2985	2985	0
58	20250408	195200	75593240	2985	2985	2985	2985	0
59	20250408	195100	75593240	2985	2985	2985	2985	0
60	20250408	195000	75593240	2985	2985	2985	2985	0
61	20250408	194900	75593240	2985	2985	2985	2985	0
62	20250408	194800	75593240	2985	2985	2985	2985	50
63	20250408	194700	75593240	2985	2985	2985	2985	0
64	20250408	194600	75593240	2985	2985	2985	2985	0
65	20250408	194500	75593240	2985	2985	2985	2985	0
66	20250408	194400	75593240	2985	2985	2985	2985	0
67	20250408	194300	75593240	2985	2985	2985	2985	0
68	20250408	194200	75593240	2985	2985	2985	2985	0
69	20250408	194100	75593240	2985	2985	2985	2985	0
70	20250408	194000	75593240	2985	2985	2985	2985	0
71	20250408	193900	75593240	2985	2985	2985	2985	0
72	20250408	193800	75593240	2985	2985	2985	2985	0
73	20250408	193700	75593240	2985	2985	2985	2985	0
74	20250408	193600	75593240	2985	2985	2985	2985	0
75	20250408	193500	75593240	2985	2985	2985	2985	0
76	20250408	193400	75593240	2985	2985	2985	2985	0
77	20250408	193300	75593240	2985	2985	2985	2985	0
78	20250408	193200	75593240	2985	2985	2985	2985	0
79	20250408	193100	75593240	2985	2985	2985	2985	0
80	20250408	193000	75593240	2985	2985	2985	2985	0
81	20250408	192900	75593240	2985	2985	2985	2985	0
82	20250408	192800	75593240	2985	2985	2985	2985	0
83	20250408	192700	75593240	2985	2985	2985	2985	0
84	20250408	192600	75593240	2985	2985	2985	2985	0
85	20250408	192500	75593240	2985	2985	2985	2985	0
86	20250408	192400	75593240	2985	2985	2985	2985	0
87	20250408	192300	75593240	2985	2985	2985	2985	0
88	20250408	192200	75593240	2985	2985	2985	2985	0
89	20250408	192100	75593240	2985	2985	2985	2985	0
90	20250408	192000	75593240	2985	2985	2985	2985	0
91	20250408	191900	75593240	2985	2985	2985	2985	0
92	20250408	191800	75593240	2985	2985	2985	2985	50
93	20250408	191700	75593240	2985	2985	2985	2985	0
94	20250408	191600	75593240	2985	2985	2985	2985	0
95	20250408	191500	75593240	2985	2985	2985	2985	0
96	20250408	191400	75593240	2985	2985	2985	2985	0
97	20250408	191300	75593240	2985	2985	2985	2985	0
98	20250408	191200	75593240	2985	2985	2985	2985	0
99	20250408	191100	75593240	2985	2985	2985	2985	0
100	20250408	191000	75593240	2985	2985	2985	2985	0
101	20250408	190900	75593240	2985	2985	2985	2985	0
102	20250408	190800	75593240	2985	2985	2985	2985	0
103	20250408	190700	75593240	2985	2985	2985	2985	0
104	20250408	190600	75593240	2985	2985	2985	2985	0
105	20250408	190500	75593240	2985	2985	2985	2985	0
106	20250408	190400	75593240	2985	2985	2985	2985	0
107	20250408	190300	75593240	2985	2985	2985	2985	0
108	20250408	190200	75593240	2985	2985	2985	2985	0
109	20250408	190100	75593240	2985	2985	2985	2985	0
110	20250408	190000	75593240	2985	2985	2985	2985	0
111	20250408	185900	75593240	2985	2985	2985	2985	0
112	20250408	185800	75593240	2985	2985	2985	2985	0
113	20250408	185700	75593240	2985	2985	2985	2985	0
114	20250408	185600	75593240	2985	2985	2985	2985	0
115	20250408	185500	75593240	2985	2985	2985	2985	0
116	20250408	185400	75593240	2985	2985	2985	2985	0
117	20250408	185300	75593240	2985	2985	2985	2985	0
118	20250408	185200	75593240	2985	2985	2985	2985	0
119	20250408	185100	75593240	2985	2985	2985	2985	0
120	20250408	185000	75593240	2985	2985	2985	2985	0
121	20250408	184900	75593240	2985	2985	2985	2985	0
122	20250408	184800	75593240	2985	2985	2985	2985	50
123	20250408	184700	75593240	2985	2985	2985	2985	0
124	20250408	184600	75593240	2985	2985	2985	2985	0
125	20250408	184500	75593240	2985	2985	2985	2985	0
126	20250408	184400	75593240	2985	2985	2985	2985	0
127	20250408	184300	75593240	2985	2985	2985	2985	0
128	20250408	184200	75593240	2985	2985	2985	2985	0
129	20250408	184100	75593240	2985	2985	2985	2985	0
130	20250408	184000	75593240	2985	2985	2985	2985	0
131	20250408	183900	75593240	2985	2985	2985	2985	0
132	20250408	183800	75593240	2985	2985	2985	2985	0
133	20250408	183700	75593240	2985	2985	2985	2985	0
134	20250408	183600	75593240	2985	2985	2985	2985	0
135	20250408	183500	75593240	2985	2985	2985	2985	0
136	20250408	183400	75593240	2985	2985	2985	2985	0
137	20250408	183300	75593240	2985	2985	2985	2985	0
138	20250408	183200	75593240	2985	2985	2985	2985	0
139	20250408	183100	75593240	2985	2985	2985	2985	0
140	20250408	183000	75593240	2985	2985	2985	2985	0
141	20250408	182900	75593240	2985	2985	2985	2985	0
142	20250408	182800	75593240	2985	2985	2985	2985	0
143	20250408	182700	75593240	2985	2985	2985	2985	0
144	20250408	182600	75593240	2985	2985	2985	2985	0
145	20250408	182500	75593240	2985	2985	2985	2985	0
146	20250408	182400	75593240	2985	2985	2985	2985	0
147	20250408	182300	75593240	2985	2985	2985	2985	0
148	20250408	182200	75593240	2985	2985	2985	2985	0
149	20250408	182100	75593240	2985	2985	2985	2985	0
150	20250408	182000	75593240	2985	2985	2985	2985	0
151	20250408	181900	75593240	2985	2985	2985	2985	0
152	20250408	181800	75593240	2985	2985	2985	2985	50
153	20250408	181700	75593240	2985	2985	2985	2985	0
154	20250408	181600	75593240	2985	2985	2985	2985	0
155	20250408	181500	75593240	2985	2985	2985	2985	0
156	20250408	181400	75593240	2985	2985	2985	2985	0
157	20250408	181300	75593240	2985	2985	2985	2985	0
158	20250408	181200	75593240	2985	2985	2985	2985	0
159	20250408	181100	75593240	2985	2985	2985	2985	0
160	20250408	181000	75593240	2985	2985	2985	2985	0
161	20250408	180900	75593240	2985	2985	2985	2985	0
162	20250408	180800	75593240	2985	2985	2985	2985	0
163	20250408	180700	75593240	2985	2985	2985	2985	0
164	20250408	180600	75593240	2985	2985	2985	2985	0
165	20250408	180500	75593240	2985	2985	2985	2985	0
166	20250408	180400	75593240	2985	2985	2985	2985	0
167	20250408	180300	75593240	2985	2985	2985	2985	0
168	20250408	180200	75593240	2985	2985	2985	2985	0
169	20250408	180100	75593240	2985	2985	2985	2985	0
170	20250408	180000	75593240	2985	2985	2985	2985	0
171	20250408	175900	75593240	2985	2985	2985	2985	0
172	20250408	175800	75593240	2985	2985	2985	2985	0
173	20250408	175700	75593240	2985	2985	2985	2985	0
174	20250408	175600	75593240	2985	2985	2985	2985	0
175	20250408	175500	75593240	2985	2985	2985	2985	0
176	20250408	175400	75593240	2985	2985	2985	2985	0
177	20250408	175300	75593240	2985	2985	2985	2985	0
178	20250408	175200	75593240	2985	2985	2985	2985	0
179	20250408	175100	75593240	2985	2985	2985	2985	0
180	20250408	175000	75593240	2985	2985	2985	2985	0
181	20250408	174900	75593240	2985	2985	2985	2985	0
182	20250408	174800	75593240	2985	2985	2985	2985	50
183	20250408	174700	75593240	2985	2985	2985	2985	0
184	20250408	174600	75593240	2985	2985	2985	2985	0
185	20250408	174500	75593240	2985	2985	2985	2985	0
186	20250408	174400	75593240	2985	2985	2985	2985	0
187	20250408	174300	75593240	2985	2985	2985	2985	0
188	20250408	174200	75593240	2985	2985	2985	2985	0
189	20250408	174100	75593240	2985	2985	2985	2985	0
190	20250408	174000	75593240	2985	2985	2985	2985	0
191	20250408	173900	75593240	2985	2985	2985	2985	0
192	20250408	173800	75593240	2985	2985	2985	2985	0
193	20250408	173700	75593240	2985	2985	2985	2985	0
194	20250408	173600	75593240	2985	2985	2985	2985	0
195	20250408	173500	75593240	2985	2985	2985	2985	0
196	20250408	173400	75593240	2985	2985	2985	2985	0
197	20250408	173300	75593240	2985	2985	2985	2985	0
198	20250408	173200	75593240	2985	2985	2985	2985	0
199	20250408	173100	75593240	2985	2985	2985	2985	0
200	20250408	173000	75593240	2985	2985	2985	2985	0
201	20250408	172900	75593240	2985	2985	2985	2985	0
202	20250408	172800	75593240	2985	2985	2985	2985	0
203	20250408	172700	75593240	2985	2985	2985	2985	0
204	20250408	172600	75593240	2985	2985	2985	2985	0
205	20250408	172500	75593240	2985	2985	2985	2985	0
206	20250408	172400	75593240	2985	2985	2985	2985	0
207	20250408	172300	75593240	2985	2985	2985	2985	0
208	20250408	172200	75593240	2985	2985	2985	2985	0
209	20250408	172100	75593240	2985	2985	2985	2985	0
210	20250408	172000	75593240	2985	2985	2985	2985	0
211	20250408	171900	75593240	2985	2985	2985	2985	0
212	20250408	171800	75593240	2985	2985	2985	2985	50
213	20250408	171700	75593240	2985	2985	2985	2985	0
214	20250408	171600	75593240	2985	2985	2985	2985	0
215	20250408	171500	75593240	2985	2985	2985	2985	0
216	20250408	171400	75593240	2985	2985	2985	2985	0
217	20250408	171300	75593240	2985	2985	2985	2985	0
218	20250408	171200	75593240	2985	2985	2985	2985	0
219	20250408	171100	75593240	2985	2985	2985	2985	0
220	20250408	171000	75593240	2985	2985	2985	2985	0
221	20250408	170900	75593240	2985	2985	2985	2985	0
222	20250408	170800	75593240	2985	2985	2985	2985	0
223	20250408	170700	75593240	2985	2985	2985	2985	0
224	20250408	170600	75593240	2985	2985	2985	2985	0
225	20250408	170500	75593240	2985	2985	2985	2985	0
226	20250408	170400	75593240	2985	2985	2985	2985	0
227	20250408	170300	75593240	2985	2985	2985	2985	0
228	20250408	170200	75593240	2985	2985	2985	2985	0
229	20250408	170100	75593240	2985	2985	2985	2985	0
230	20250408	170000	75593240	2985	2985	2985	2985	0
231	20250408	165900	75593240	2985	2985	2985	2985	0
232	20250408	165800	75593240	2985	2985	2985	2985	0
233	20250408	165700	75593240	2985	2985	2985	2985	0
234	20250408	165600	75593240	2985	2985	2985	2985	0
235	20250408	165500	75593240	2985	2985	2985	2985	0
236	20250408	165400	75593240	2985	2985	2985	2985	0
237	20250408	165300	75593240	2985	2985	2985	2985	0
238	20250408	165200	75593240	2985	2985	2985	2985	0
239	20250408	165100	75593240	2985	2985	2985	2985	0
240	20250408	165000	75593240	2985	2985	2985	2985	0
241	20250408	164900	75593240	2985	2985	2985	2985	0
242	20250408	164800	75593240	2985	2985	2985	2985	50
243	20250408	164700	75593240	2985	2985	2985	2985	0
244	20250408	164600	75593240	2985	2985	2985	2985	0
245	20250408	164500	75593240	2985	2985	2985	2985	0
246	20250408	164400	75593240	2985	2985	2985	2985	0
247	20250408	164300	75593240	2985	2985	2985	2985	0
248	20250408	164200	75593240	2985	2985	2985	2985	0
249	20250408	164100	75593240	2985	2985	2985	2985	0
250	20250408	164000	75593240	2985	2985	2985	2985	0
251	20250408	163900	75593240	2985	2985	2985	2985	0
252	20250408	163800	75593240	2985	2985	2985	2985	0
253	20250408	163700	75593240	2985	2985	2985	2985	0
254	20250408	163600	75593240	2985	2985	2985	2985	0
255	20250408	163500	75593240	2985	2985	2985	2985	0
256	20250408	163400	75593240	2985	2985	2985	2985	0
257	20250408	163300	75593240	2985	2985	2985	2985	0
258	20250408	163200	75593240	2985	2985	2985	2985	0
259	20250408	163100	75593240	2985	2985	2985	2985	0
260	20250408	163000	75593240	2985	2985	2985	2985	0
261	20250408	162900	75593240	2985	2985	2985	2985	0
262	20250408	162800	75593240	2985	2985	2985	2985	0
263	20250408	162700	75593240	2985	2985	2985	2985	0
264	20250408	162600	75593240	2985	2985	2985	2985	0
265	20250408	162500	75593240	2985	2985	2985	2985	0
266	20250408	162400	75593240	2985	2985	2985	2985	0
267	20250408	162300	75593240	2985	2985	2985	2985	0
268	20250408	162200	75593240	2985	2985	2985	2985	0
269	20250408	162100	75593240	2985	2985	2985	2985	0
270	20250408	162000	75593240	2985	2985	2985	2985	0
271	20250408	161900	75593240	2985	2985	2985	2985	0
272	20250408	161800	75593240	2985	2985	2985	2985	50
273	20250408	161700	75593240	2985	2985	2985	2985	0
274	20250408	161600	75593240	2985	2985	2985	2985	0
275	20250408	161500	75593240	2985	2985	2985	2985	0
276	20250408	161400	75593240	2985	2985	2985	2985	0
277	20250408	161300	75593240	2985	2985	2985	2985	0
278	20250408	161200	75593240	2985	2985	2985	2985	0
279	20250408	161100	75593240	2985	2985	2985	2985	0
280	20250408	161000	75593240	2985	2985	2985	2985	0
281	20250408	160900	75593240	2985	2985	2985	2985	0
282	20250408	160800	75593240	2985	2985	2985	2985	0
283	20250408	160700	75593240	2985	2985	2985	2985	0
284	20250408	160600	75593240	2985	2985	2985	2985	0
285	20250408	160500	75593240	2985	2985	2985	2985	0
286	20250408	160400	75593240	2985	2985	2985	2985	0
287	20250408	160300	75593240	2985	2985	2985	2985	0
288	20250408	160200	75593240	2985	2985	2985	2985	0
289	20250408	160100	75593240	2985	2985	2985	2985	0
290	20250408	160000	75593240	2985	2985	2985	2985	0
291	20250408	155900	75593240	2985	2985	2985	2985	0
292	20250408	155800	75593240	2985	2985	2985	2985	0
293	20250408	155700	75593240	2985	2985	2985	2985	0
294	20250408	155600	75593240	2985	2985	2985	2985	0
295	20250408	155500	75593240	2985	2985	2985	2985	0
296	20250408	155400	75593240	2985	2985	2985	2985	0
297	20250408	155300	75593240	2985	2985	2985	2985	0
298	20250408	155200	75593240	2985	2985	2985	2985	0
299	20250408	155100	75593240	2985	2985	2985	2985	0
300	20250408	155000	75593240	2985	2985	2985	2985	0
301	20250408	154900	75593240	2985	2985	2985	2985	0
302	20250408	154800	75593240	2985	2985	2985	2985	50
303	20250408	154700	75593240	2985	2985	2985	2985	0
304	20250408	154600	75593240	2985	2985	2985	2985	0
305	20250408	154500	75593240	2985	2985	2985	2985	0
306	20250408	154400	75593240	2985	2985	2985	2985	0
307	20250408	154300	75593240	2985	2985	2985	2985	0
308	20250408	154200	75593240	2985	2985	2985	2985	0
309	20250408	154100	75593240	2985	2985	2985	2985	0
310	20250408	154000	75593240	2985	2985	2985	2985	0
311	20250408	153900	75593240	2985	2985	2985	2985	0
312	20250408	153800	75593240	2985	2985	2985	2985	0
313	20250408	153700	75593240	2985	2985	2985	2985	0
314	20250408	153600	75593240	2985	2985	2985	2985	0
315	20250408	153500	75593240	2985	2985	2985	2985	0
316	20250408	153400	75593240	2985	2985	2985	2985	0
317	20250408	153300	75593240	2985	2985	2985	2985	0
318	20250408	153200	75593240	2985	2985	2985	2985	0
319	20250408	153100	75593240	2985	2985	2985	2985	0
320	20250408	153000	75593240	2985	2985	2985	2985	50
321	20250408	152900	75443990	2980	2980	2980	2980	0
322	20250408	152800	75443990	2980	2980	2980	2980	0
323	20250408	152700	75443990	2980	2980	2980	2980	0
324	20250408	152600	75443990	2980	2980	2980	2980	0
325	20250408	152500	75443990	2980	2980	2980	2980	0
326	20250408	152400	75443990	2980	2980	2980	2980	0
327	20250408	152300	75443990	2980	2980	2980	2980	0
328	20250408	152200	75443990	2980	2980	2980	2980	0
329	20250408	152100	75443990	2980	2980	2980	2980	0
330	20250408	152000	75443990	2980	2980	2980	2980	0
331	20250408	151900	75443990	2980	2980	2980	2980	0
332	20250408	151800	75443990	2980	2980	2980	2980	0
333	20250408	151700	75443990	2980	2980	2980	2980	0
334	20250408	151600	75443990	2980	2980	2980	2980	0
335	20250408	151500	75443990	2980	2980	2980	2980	0
336	20250408	151400	75443990	2980	2980	2980	2980	0
337	20250408	151300	75443990	2980	2980	2980	2980	60
338	20250408	151200	75265190	2980	2980	2980	2980	0
339	20250408	151100	75265190	2980	2980	2980	2980	0
340	20250408	151000	75265190	2980	2980	2980	2980	0
341	20250408	150900	75265190	2980	2980	2980	2980	0
342	20250408	150800	75265190	2980	2980	2980	2980	68
343	20250408	150700	75062550	2985	2985	2985	2985	0
344	20250408	150600	75062550	2985	2985	2985	2985	0
345	20250408	150500	75062550	2985	2985	2985	2985	49
346	20250408	150400	74916285	2985	2985	2985	2985	0
347	20250408	150300	74916285	2985	2985	2985	2985	0
348	20250408	150200	74916285	2985	2985	2985	2985	0
349	20250408	150100	74916285	2985	2985	2985	2985	1
350	20250408	150000	74913300	2980	2980	2980	2980	322
351	20250408	145900	73953740	2965	2965	2965	2965	0
352	20250408	145800	73953740	2965	2965	2965	2965	0
353	20250408	145700	73953740	2965	2965	2965	2965	0
354	20250408	145600	73953740	2965	2965	2965	2965	0
355	20250408	145500	73953740	2965	2965	2965	2965	0
356	20250408	145400	73953740	2965	2965	2965	2965	6
357	20250408	145300	73935950	2965	2965	2965	2965	0
358	20250408	145200	73935950	2965	2965	2965	2965	0
359	20250408	145100	73935950	2965	2965	2965	2965	629
360	20250408	145000	72070965	2965	2965	2965	2965	0
361	20250408	144900	72070965	2965	2965	2965	2965	0
362	20250408	144800	72070965	2965	2960	2965	2960	138
363	20250408	144700	71662480	2930	2930	2930	2930	0
364	20250408	144600	71662480	2930	2940	2940	2930	153
365	20250408	144500	71214030	2965	2965	2965	2965	10
366	20250408	144400	71184380	2965	2965	2965	2965	10
367	20250408	144300	71154730	2965	2965	2965	2965	0
368	20250408	144200	71154730	2965	2965	2965	2965	0
369	20250408	144100	71154730	2965	2965	2965	2965	0
370	20250408	144000	71154730	2965	2960	2965	2960	31
371	20250408	143900	71062905	2955	2955	2955	2955	0
372	20250408	143800	71062905	2955	2950	2965	2950	353
373	20250408	143700	70019815	2985	2985	2985	2985	0
374	20250408	143600	70019815	2985	2985	2985	2985	3
375	20250408	143500	70010860	2920	2975	2975	2920	4894
376	20250408	143400	55672390	2975	2970	2975	2970	15
377	20250408	143300	55627780	2970	2970	2970	2970	21
378	20250408	143200	55565410	2970	2970	2970	2970	0
379	20250408	143100	55565410	2970	2970	2970	2970	20
380	20250408	143000	55506010	2970	2970	2970	2970	10
381	20250408	142900	55476310	2970	2970	2970	2970	0
382	20250408	142800	55476310	2970	2970	2970	2970	10
383	20250408	142700	55446610	2970	2970	2970	2970	10
384	20250408	142600	55416910	2970	2970	2970	2970	10
385	20250408	142500	55387210	2970	2970	2970	2970	7
386	20250408	142400	55366420	2970	2970	2970	2970	0
387	20250408	142300	55366420	2970	2970	2970	2970	2
388	20250408	142200	55360480	2970	2970	2970	2970	12
389	20250408	142100	55324840	2970	2970	2970	2970	0
390	20250408	142000	55324840	2970	2970	2970	2970	2
391	20250408	141900	55318900	2970	2970	2970	2970	0
392	20250408	141800	55318900	2970	2970	2970	2970	1
393	20250408	141700	55315930	2990	2970	2990	2970	244
394	20250408	141600	54591210	2965	2965	2965	2965	0
395	20250408	141500	54591210	2965	2975	2975	2965	1000
396	20250408	141400	51619650	2975	2975	2975	2975	349
397	20250408	141300	50581375	2975	2975	2975	2975	0
398	20250408	141200	50581375	2975	2975	2975	2975	0
399	20250408	141100	50581375	2975	2975	2975	2975	0
400	20250408	141000	50581375	2975	2975	2975	2975	0
401	20250408	140900	50581375	2975	2975	2975	2975	0
402	20250408	140800	50581375	2975	2975	2975	2975	261
403	20250408	140700	49804900	2975	2975	2975	2975	0
404	20250408	140600	49804900	2975	2975	2975	2975	0
405	20250408	140500	49804900	2975	2975	2975	2975	0
406	20250408	140400	49804900	2975	2975	2975	2975	0
407	20250408	140300	49804900	2975	2975	2975	2975	2
408	20250408	140200	49798950	2975	2975	2975	2975	0
409	20250408	140100	49798950	2975	2975	2975	2975	0
410	20250408	140000	49798950	2975	2975	2975	2975	11
411	20250408	135900	49766225	2975	2980	2980	2970	1025
412	20250408	135800	46718055	2980	2980	2980	2980	0
413	20250408	135700	46718055	2980	2980	2980	2980	0
414	20250408	135600	46718055	2980	2980	2980	2980	0
415	20250408	135500	46718055	2980	2980	2980	2980	0
416	20250408	135400	46718055	2980	2980	2980	2980	0
417	20250408	135300	46718055	2980	2975	2980	2975	362
418	20250408	135200	45639360	2975	2975	2975	2975	576
419	20250408	135100	43925760	2970	2970	2970	2970	0
420	20250408	135000	43925760	2970	2970	2970	2970	0
421	20250408	134900	43925760	2970	2970	2970	2970	0
422	20250408	134800	43925760	2970	2970	2970	2970	26
423	20250408	134700	43848540	2970	2970	2970	2970	0
424	20250408	134600	43848540	2970	2970	2970	2970	300
425	20250408	134500	42957540	2970	2970	2970	2970	0
426	20250408	134400	42957540	2970	2970	2970	2970	0
427	20250408	134300	42957540	2970	2970	2970	2970	0
428	20250408	134200	42957540	2970	2970	2970	2970	0
429	20250408	134100	42957540	2970	2970	2970	2970	0
430	20250408	134000	42957540	2970	2970	2970	2970	0
431	20250408	133900	42957540	2970	2970	2970	2970	0
432	20250408	133800	42957540	2970	2970	2970	2970	0
433	20250408	133700	42957540	2970	2970	2970	2970	0
434	20250408	133600	42957540	2970	2970	2970	2970	0
435	20250408	133500	42957540	2970	2970	2970	2970	0
436	20250408	133400	42957540	2970	2970	2970	2970	0
437	20250408	133300	42957540	2970	2970	2970	2970	0
438	20250408	133200	42957540	2970	2970	2970	2970	0
439	20250408	133100	42957540	2970	2970	2970	2970	0
440	20250408	133000	42957540	2970	2965	2970	2965	4
441	20250408	132900	42945675	2970	2970	2970	2970	30
442	20250408	132800	42856575	2970	2970	2970	2970	0
443	20250408	132700	42856575	2970	2970	2970	2970	0
444	20250408	132600	42856575	2970	2970	2970	2970	5
445	20250408	132500	42841725	2975	2975	2975	2975	0
446	20250408	132400	42841725	2975	2975	2975	2975	0
447	20250408	132300	42841725	2975	2975	2975	2975	0
448	20250408	132200	42841725	2975	2975	2975	2975	0
449	20250408	132100	42841725	2975	2975	2975	2975	0
450	20250408	132000	42841725	2975	2975	2975	2975	0
451	20250408	131900	42841725	2975	2975	2975	2975	0
452	20250408	131800	42841725	2975	2975	2975	2975	0
453	20250408	131700	42841725	2975	2975	2975	2975	0
454	20250408	131600	42841725	2975	2975	2975	2975	0
455	20250408	131500	42841725	2975	2975	2975	2975	0
456	20250408	131400	42841725	2975	2975	2975	2975	0
457	20250408	131300	42841725	2975	2975	2975	2975	0
458	20250408	131200	42841725	2975	2975	2975	2975	0
459	20250408	131100	42841725	2975	2975	2975	2975	0
460	20250408	131000	42841725	2975	2975	2975	2975	0
461	20250408	130900	42841725	2975	2975	2975	2975	0
462	20250408	130800	42841725	2975	2975	2975	2975	0
463	20250408	130700	42841725	2975	2975	2975	2975	0
464	20250408	130600	42841725	2975	2975	2975	2975	0
465	20250408	130500	42841725	2975	2975	2975	2975	0
466	20250408	130400	42841725	2975	2975	2975	2975	0
467	20250408	130300	42841725	2975	2975	2975	2975	0
468	20250408	130200	42841725	2975	2975	2975	2975	0
469	20250408	130100	42841725	2975	2975	2975	2975	0
470	20250408	130000	42841725	2975	2975	2975	2975	0
471	20250408	125900	42841725	2975	2975	2975	2975	0
472	20250408	125800	42841725	2975	2975	2975	2975	0
473	20250408	125700	42841725	2975	2975	2975	2975	0
474	20250408	125600	42841725	2975	2975	2975	2975	0
475	20250408	125500	42841725	2975	2975	2975	2975	0
476	20250408	125400	42841725	2975	2975	2975	2975	0
477	20250408	125300	42841725	2975	2975	2975	2975	0
478	20250408	125200	42841725	2975	2975	2975	2975	0
479	20250408	125100	42841725	2975	2975	2975	2975	0
480	20250408	125000	42841725	2975	2975	2975	2975	0
481	20250408	124900	42841725	2975	2975	2975	2975	0
482	20250408	124800	42841725	2975	2975	2975	2975	0
483	20250408	124700	42841725	2975	2975	2975	2975	0
484	20250408	124600	42841725	2975	2975	2975	2975	0
485	20250408	124500	42841725	2975	2970	2975	2970	477
486	20250408	124400	41424530	2975	2975	2975	2975	100
487	20250408	124300	41127030	2975	2975	2975	2975	0
488	20250408	124200	41127030	2975	2975	2975	2975	0
489	20250408	124100	41127030	2975	2975	2975	2975	0
490	20250408	124000	41127030	2975	2975	2975	2975	0
491	20250408	123900	41127030	2975	2975	2975	2975	0
492	20250408	123800	41127030	2975	2975	2975	2975	0
493	20250408	123700	41127030	2975	2975	2975	2975	0
494	20250408	123600	41127030	2975	2975	2975	2975	0
495	20250408	123500	41127030	2975	2975	2975	2975	1
496	20250408	123400	41124055	2970	2970	2970	2970	0
497	20250408	123300	41124055	2970	2970	2970	2970	0
498	20250408	123200	41124055	2970	2970	2970	2970	0
499	20250408	123100	41124055	2970	2970	2970	2970	0
500	20250408	123000	41124055	2970	2970	2970	2970	0
501	20250408	122900	41124055	2970	2970	2970	2970	0
502	20250408	122800	41124055	2970	2970	2970	2970	0
503	20250408	122700	41124055	2970	2970	2970	2970	0
504	20250408	122600	41124055	2970	2970	2970	2970	0
505	20250408	122500	41124055	2970	2970	2970	2970	0
506	20250408	122400	41124055	2970	2970	2970	2970	0
507	20250408	122300	41124055	2970	2970	2970	2970	0
508	20250408	122200	41124055	2970	2970	2970	2970	0
509	20250408	122100	41124055	2970	2970	2970	2970	0
510	20250408	122000	41124055	2970	2970	2970	2970	0
511	20250408	121900	41124055	2970	2970	2970	2970	0
512	20250408	121800	41124055	2970	2970	2970	2970	0
513	20250408	121700	41124055	2970	2970	2970	2970	0
514	20250408	121600	41124055	2970	2970	2970	2970	37
515	20250408	121500	41014165	2975	2975	2975	2975	0
516	20250408	121400	41014165	2975	2975	2975	2975	0
517	20250408	121300	41014165	2975	2975	2975	2975	0
518	20250408	121200	41014165	2975	2975	2975	2975	0
519	20250408	121100	41014165	2975	2975	2975	2975	0
520	20250408	121000	41014165	2975	2975	2975	2975	0
521	20250408	120900	41014165	2975	2975	2975	2975	0
522	20250408	120800	41014165	2975	2975	2975	2975	0
523	20250408	120700	41014165	2975	2975	2975	2975	150
524	20250408	120600	40567915	2975	2975	2975	2975	79
525	20250408	120500	40332890	2975	2975	2975	2975	0
526	20250408	120400	40332890	2975	2975	2975	2975	22
527	20250408	120300	40267440	2975	2975	2975	2975	0
528	20250408	120200	40267440	2975	2975	2975	2975	0
529	20250408	120100	40267440	2975	2975	2975	2975	0
530	20250408	120000	40267440	2975	2985	2985	2975	1968
531	20250408	115900	34412540	2990	2990	2990	2990	0
532	20250408	115800	34412540	2990	2990	2990	2990	0
533	20250408	115700	34412540	2990	2990	2990	2990	0
534	20250408	115600	34412540	2990	2990	2990	2990	0
535	20250408	115500	34412540	2990	2990	2990	2990	0
536	20250408	115400	34412540	2990	2990	2990	2990	0
537	20250408	115300	34412540	2990	2990	2990	2990	0
538	20250408	115200	34412540	2990	2990	2990	2990	0
539	20250408	115100	34412540	2990	2990	2990	2990	0
540	20250408	115000	34412540	2990	2990	2990	2990	0
541	20250408	114900	34412540	2990	2990	2990	2990	479
542	20250408	114800	32980330	2995	2995	2995	2995	0
543	20250408	114700	32980330	2995	2995	2995	2995	0
544	20250408	114600	32980330	2995	2995	2995	2995	0
545	20250408	114500	32980330	2995	2995	2995	2995	0
546	20250408	114400	32980330	2995	2995	2995	2995	0
547	20250408	114300	32980330	2995	2995	2995	2995	0
548	20250408	114200	32980330	2995	2995	2995	2995	0
549	20250408	114100	32980330	2995	2995	2995	2995	2
550	20250408	114000	32974340	2995	2995	2995	2995	0
551	20250408	113900	32974340	2995	2995	2995	2995	0
552	20250408	113800	32974340	2995	2995	2995	2995	0
553	20250408	113700	32974340	2995	2995	2995	2995	0
554	20250408	113600	32974340	2995	2995	2995	2995	0
555	20250408	113500	32974340	2995	2995	2995	2995	0
556	20250408	113400	32974340	2995	2995	2995	2995	0
557	20250408	113300	32974340	2995	2995	2995	2995	0
558	20250408	113200	32974340	2995	2995	2995	2995	0
559	20250408	113100	32974340	2995	2995	2995	2995	0
560	20250408	113000	32974340	2995	2995	2995	2995	3
561	20250408	112900	32965355	2990	2990	2990	2990	0
562	20250408	112800	32965355	2990	2990	2990	2990	40
563	20250408	112700	32845755	2990	2995	2995	2990	472
564	20250408	112600	31432615	2995	2995	2995	2995	0
565	20250408	112500	31432615	2995	2995	2995	2995	0
566	20250408	112400	31432615	2995	2995	2995	2995	0
567	20250408	112300	31432615	2995	2995	2995	2995	1
568	20250408	112200	31429620	2995	2995	2995	2995	176
569	20250408	112100	30902500	2995	2995	2995	2995	3
570	20250408	112000	30893515	2995	2995	2995	2995	0
571	20250408	111900	30893515	2995	2995	2995	2995	0
572	20250408	111800	30893515	2995	2995	2995	2995	0
573	20250408	111700	30893515	2995	2995	2995	2995	0
574	20250408	111600	30893515	2995	2995	2995	2995	3
575	20250408	111500	30884530	2995	2995	2995	2995	0
576	20250408	111400	30884530	2995	2995	2995	2995	21
577	20250408	111300	30821635	2995	2995	2995	2995	0
578	20250408	111200	30821635	2995	2995	2995	2995	0
579	20250408	111100	30821635	2995	2995	2995	2995	0
580	20250408	111000	30821635	2995	2995	2995	2995	0
581	20250408	110900	30821635	2995	2995	2995	2995	200
582	20250408	110800	30222635	2995	2995	2995	2995	0
583	20250408	110700	30222635	2995	2995	2995	2995	0
584	20250408	110600	30222635	2995	2995	2995	2995	0
585	20250408	110500	30222635	2995	2995	2995	2995	0
586	20250408	110400	30222635	2995	2995	2995	2995	0
587	20250408	110300	30222635	2995	2995	2995	2995	0
588	20250408	110200	30222635	2995	2995	2995	2995	0
589	20250408	110100	30222635	2995	2990	2995	2990	151
590	20250408	110000	29771135	2990	2990	2990	2990	1
591	20250408	105900	29768145	2990	2990	2990	2990	0
592	20250408	105800	29768145	2990	2985	2990	2985	101
593	20250408	105700	29466655	2990	2990	2990	2990	3
594	20250408	105600	29457685	2990	2990	2990	2990	0
595	20250408	105500	29457685	2990	2990	2990	2990	41
596	20250408	105400	29335095	2990	2990	2990	2990	0
597	20250408	105300	29335095	2990	2990	2990	2990	0
598	20250408	105200	29335095	2990	2990	2990	2990	0
599	20250408	105100	29335095	2990	2990	2990	2990	3
600	20250408	105000	29326125	2990	2990	2990	2990	0
601	20250408	104900	29326125	2990	2990	2990	2990	6
602	20250408	104800	29308185	2985	2985	2985	2985	0
603	20250408	104700	29308185	2985	2985	2985	2985	0
604	20250408	104600	29308185	2985	2985	2985	2985	0
605	20250408	104500	29308185	2985	2985	2985	2985	0
606	20250408	104400	29308185	2985	2985	2985	2985	0
607	20250408	104300	29308185	2985	2985	2985	2985	0
608	20250408	104200	29308185	2985	2985	2985	2985	0
609	20250408	104100	29308185	2985	2985	2985	2985	0
610	20250408	104000	29308185	2985	2985	2985	2985	0
611	20250408	103900	29308185	2985	2985	2985	2985	0
612	20250408	103800	29308185	2985	2985	2985	2985	0
613	20250408	103700	29308185	2985	2985	2985	2985	0
614	20250408	103600	29308185	2985	2995	2995	2985	35
615	20250408	103500	29203545	2995	2995	2995	2995	0
616	20250408	103400	29203545	2995	2995	2995	2995	0
617	20250408	103300	29203545	2995	2995	2995	2995	3
618	20250408	103200	29194560	2995	2995	2995	2995	0
619	20250408	103100	29194560	2995	2995	2995	2995	1
620	20250408	103000	29191565	2985	2985	2985	2985	0
621	20250408	102900	29191565	2985	2990	2990	2985	100
622	20250408	102800	28893050	2995	2995	2995	2995	0
623	20250408	102700	28893050	2995	2995	2995	2995	0
624	20250408	102600	28893050	2995	2995	2995	2995	0
625	20250408	102500	28893050	2995	2995	2995	2995	0
626	20250408	102400	28893050	2995	2995	2995	2995	0
627	20250408	102300	28893050	2995	2995	2995	2995	400
628	20250408	102200	27695050	2995	2995	2995	2995	0
629	20250408	102100	27695050	2995	2995	2995	2995	1
630	20250408	102000	27692055	2980	2980	2980	2980	40
631	20250408	101900	27572855	2995	2995	2995	2995	0
632	20250408	101800	27572855	2995	2995	2995	2995	1
633	20250408	101700	27569860	2990	2990	2990	2990	0
634	20250408	101600	27569860	2990	2990	2990	2990	0
635	20250408	101500	27569860	2990	2990	2990	2990	0
636	20250408	101400	27569860	2990	2990	2990	2990	100
637	20250408	101300	27270860	2995	2995	2995	2995	0
638	20250408	101200	27270860	2995	2995	2995	2995	0
639	20250408	101100	27270860	2995	2990	2995	2990	2
640	20250408	101000	27264875	2970	2970	2970	2970	0
641	20250408	100900	27264875	2970	2970	2970	2965	706
642	20250408	100800	25168075	2965	2965	2965	2965	4
643	20250408	100700	25156215	2970	2970	2970	2970	1
644	20250408	100600	25153245	2965	2965	2965	2965	0
645	20250408	100500	25153245	2965	2965	2965	2965	0
646	20250408	100400	25153245	2965	2965	2965	2965	180
647	20250408	100300	24619545	2965	2965	2965	2965	0
648	20250408	100200	24619545	2965	2965	2965	2965	0
649	20250408	100100	24619545	2965	2965	2965	2965	0
650	20250408	100000	24619545	2965	2965	2965	2965	0
651	20250408	095900	24619545	2965	2965	2965	2965	0
652	20250408	095800	24619545	2965	2965	2965	2965	0
653	20250408	095700	24619545	2965	2965	2965	2965	8
654	20250408	095600	24595825	2965	2965	2965	2965	2
655	20250408	095500	24589895	2965	2965	2965	2965	0
656	20250408	095400	24589895	2965	2965	2965	2965	0
657	20250408	095300	24589895	2965	2965	2965	2965	0
658	20250408	095200	24589895	2965	2965	2965	2965	0
659	20250408	095100	24589895	2965	2965	2965	2965	0
660	20250408	095000	24589895	2965	2965	2965	2965	0
661	20250408	094900	24589895	2965	2965	2965	2965	1
662	20250408	094800	24586930	2950	2950	2950	2950	1
663	20250408	094700	24583980	2965	2965	2965	2965	16
664	20250408	094600	24536540	2965	2965	2965	2965	0
665	20250408	094500	24536540	2965	2965	2965	2965	1
666	20250408	094400	24533575	2965	2965	2965	2950	4
667	20250408	094300	24521730	2965	2965	2965	2965	12
668	20250408	094200	24486150	2970	2932	2995	2925	1140
669	20250408	094100	21142805	2940	2940	2940	2940	100
670	20250408	094000	20848805	2940	2940	2940	2940	9
671	20250408	093900	20822345	2940	2940	2940	2940	12
672	20250408	093800	20787065	2930	2940	2940	2930	3045
673	20250408	093700	11855100	2940	2960	2960	2940	708
674	20250408	093600	9768555	2960	2960	2960	2960	0
675	20250408	093500	9768555	2960	2960	2960	2960	0
676	20250408	093400	9768555	2960	2955	2960	2955	72
677	20250408	093300	9555715	2950	2950	2950	2950	583
678	20250408	093200	7835865	2950	2965	2965	2950	374
679	20250408	093100	6730125	2960	2960	2960	2960	0
680	20250408	093000	6730125	2960	2960	2960	2960	0
681	20250408	092900	6730125	2960	2960	2960	2960	0
682	20250408	092800	6730125	2960	2960	2960	2960	0
683	20250408	092700	6730125	2960	2960	2960	2960	0
684	20250408	092600	6730125	2960	2960	2960	2960	0
685	20250408	092500	6730125	2960	2965	2965	2960	434
686	20250408	092400	5445320	2955	2955	2955	2955	0
687	20250408	092300	5445320	2955	2955	2955	2955	0
688	20250408	092200	5445320	2955	2955	2955	2955	1174
689	20250408	092100	1976150	2935	2935	2935	2935	0
690	20250408	092000	1976150	2935	2935	2935	2935	0
691	20250408	091900	1976150	2935	2935	2935	2935	0
692	20250408	091800	1976150	2935	2935	2935	2935	0
693	20250408	091700	1976150	2935	2935	2935	2935	0
694	20250408	091600	1976150	2935	2935	2935	2935	0
695	20250408	091500	1976150	2935	2935	2935	2935	0
696	20250408	091400	1976150	2935	2935	2935	2935	0
697	20250408	091300	1976150	2935	2935	2935	2935	0
698	20250408	091200	1976150	2935	3010	3010	2935	645
699	20250408	091100	47920	2980	2980	2980	2980	0
700	20250408	091000	47920	2980	2980	2980	2980	0
701	20250408	090900	47920	2980	2980	2980	2980	0
702	20250408	090800	47920	2980	2980	2980	2980	0
703	20250408	090700	47920	2980	2980	2980	2980	0
704	20250408	090600	47920	2980	2980	2980	2980	0
705	20250408	090500	47920	2980	3000	3000	2980	15
706	20250408	090400	3020	3020	3020	3020	3020	0
707	20250408	090300	3020	3020	3020	3020	3020	0
708	20250408	090200	3020	3020	3020	3020	3020	0
709	20250408	090100	3020	3020	3020	3020	3020	1
710	20250408	090000	0	3025	3025	3025	3025	0