KissMeData/332370/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205500	102574940	4455	4455	4455	4455	1889
3	20250408	205400	102574940	4455	4455	4455	4455	0
4	20250408	205300	102574940	4455	4455	4455	4455	0
5	20250408	205200	102574940	4455	4455	4455	4455	0
6	20250408	205100	102574940	4455	4455	4455	4455	0
7	20250408	205000	102574940	4455	4455	4455	4455	0
8	20250408	204900	102574940	4455	4455	4455	4455	0
9	20250408	204800	102574940	4455	4455	4455	4455	0
10	20250408	204700	102574940	4455	4455	4455	4455	0
11	20250408	204600	102574940	4455	4455	4455	4455	0
12	20250408	204500	102574940	4455	4455	4455	4455	0
13	20250408	204400	102574940	4455	4455	4455	4455	0
14	20250408	204300	102574940	4455	4455	4455	4455	0
15	20250408	204200	102574940	4455	4455	4455	4455	0
16	20250408	204100	102574940	4455	4455	4455	4455	0
17	20250408	204000	102574940	4455	4455	4455	4455	0
18	20250408	203900	102574940	4455	4455	4455	4455	0
19	20250408	203800	102574940	4455	4455	4455	4455	0
20	20250408	203700	102574940	4455	4455	4455	4455	0
21	20250408	203600	102574940	4455	4455	4455	4455	0
22	20250408	203500	102574940	4455	4455	4455	4455	0
23	20250408	203400	102574940	4455	4455	4455	4455	0
24	20250408	203300	102574940	4455	4455	4455	4455	0
25	20250408	203200	102574940	4455	4455	4455	4455	0
26	20250408	203100	102574940	4455	4455	4455	4455	0
27	20250408	203000	102574940	4455	4455	4455	4455	0
28	20250408	202900	102574940	4455	4455	4455	4455	0
29	20250408	202800	102574940	4455	4455	4455	4455	0
30	20250408	202700	102574940	4455	4455	4455	4455	0
31	20250408	202600	102574940	4455	4455	4455	4455	0
32	20250408	202500	102574940	4455	4455	4455	4455	1889
33	20250408	202400	102574940	4455	4455	4455	4455	0
34	20250408	202300	102574940	4455	4455	4455	4455	0
35	20250408	202200	102574940	4455	4455	4455	4455	0
36	20250408	202100	102574940	4455	4455	4455	4455	0
37	20250408	202000	102574940	4455	4455	4455	4455	0
38	20250408	201900	102574940	4455	4455	4455	4455	0
39	20250408	201800	102574940	4455	4455	4455	4455	0
40	20250408	201700	102574940	4455	4455	4455	4455	0
41	20250408	201600	102574940	4455	4455	4455	4455	0
42	20250408	201500	102574940	4455	4455	4455	4455	0
43	20250408	201400	102574940	4455	4455	4455	4455	0
44	20250408	201300	102574940	4455	4455	4455	4455	0
45	20250408	201200	102574940	4455	4455	4455	4455	0
46	20250408	201100	102574940	4455	4455	4455	4455	0
47	20250408	201000	102574940	4455	4455	4455	4455	0
48	20250408	200900	102574940	4455	4455	4455	4455	0
49	20250408	200800	102574940	4455	4455	4455	4455	0
50	20250408	200700	102574940	4455	4455	4455	4455	0
51	20250408	200600	102574940	4455	4455	4455	4455	0
52	20250408	200500	102574940	4455	4455	4455	4455	0
53	20250408	200400	102574940	4455	4455	4455	4455	0
54	20250408	200300	102574940	4455	4455	4455	4455	0
55	20250408	200200	102574940	4455	4455	4455	4455	0
56	20250408	200100	102574940	4455	4455	4455	4455	0
57	20250408	200000	102574940	4455	4455	4455	4455	0
58	20250408	195900	102574940	4455	4455	4455	4455	0
59	20250408	195800	102574940	4455	4455	4455	4455	0
60	20250408	195700	102574940	4455	4455	4455	4455	0
61	20250408	195600	102574940	4455	4455	4455	4455	0
62	20250408	195500	102574940	4455	4455	4455	4455	1889
63	20250408	195400	102574940	4455	4455	4455	4455	0
64	20250408	195300	102574940	4455	4455	4455	4455	0
65	20250408	195200	102574940	4455	4455	4455	4455	0
66	20250408	195100	102574940	4455	4455	4455	4455	0
67	20250408	195000	102574940	4455	4455	4455	4455	0
68	20250408	194900	102574940	4455	4455	4455	4455	0
69	20250408	194800	102574940	4455	4455	4455	4455	0
70	20250408	194700	102574940	4455	4455	4455	4455	0
71	20250408	194600	102574940	4455	4455	4455	4455	0
72	20250408	194500	102574940	4455	4455	4455	4455	0
73	20250408	194400	102574940	4455	4455	4455	4455	0
74	20250408	194300	102574940	4455	4455	4455	4455	0
75	20250408	194200	102574940	4455	4455	4455	4455	0
76	20250408	194100	102574940	4455	4455	4455	4455	0
77	20250408	194000	102574940	4455	4455	4455	4455	0
78	20250408	193900	102574940	4455	4455	4455	4455	0
79	20250408	193800	102574940	4455	4455	4455	4455	0
80	20250408	193700	102574940	4455	4455	4455	4455	0
81	20250408	193600	102574940	4455	4455	4455	4455	0
82	20250408	193500	102574940	4455	4455	4455	4455	0
83	20250408	193400	102574940	4455	4455	4455	4455	0
84	20250408	193300	102574940	4455	4455	4455	4455	0
85	20250408	193200	102574940	4455	4455	4455	4455	0
86	20250408	193100	102574940	4455	4455	4455	4455	0
87	20250408	193000	102574940	4455	4455	4455	4455	0
88	20250408	192900	102574940	4455	4455	4455	4455	0
89	20250408	192800	102574940	4455	4455	4455	4455	0
90	20250408	192700	102574940	4455	4455	4455	4455	0
91	20250408	192600	102574940	4455	4455	4455	4455	0
92	20250408	192500	102574940	4455	4455	4455	4455	1889
93	20250408	192400	102574940	4455	4455	4455	4455	0
94	20250408	192300	102574940	4455	4455	4455	4455	0
95	20250408	192200	102574940	4455	4455	4455	4455	0
96	20250408	192100	102574940	4455	4455	4455	4455	0
97	20250408	192000	102574940	4455	4455	4455	4455	0
98	20250408	191900	102574940	4455	4455	4455	4455	0
99	20250408	191800	102574940	4455	4455	4455	4455	0
100	20250408	191700	102574940	4455	4455	4455	4455	0
101	20250408	191600	102574940	4455	4455	4455	4455	0
102	20250408	191500	102574940	4455	4455	4455	4455	0
103	20250408	191400	102574940	4455	4455	4455	4455	0
104	20250408	191300	102574940	4455	4455	4455	4455	0
105	20250408	191200	102574940	4455	4455	4455	4455	0
106	20250408	191100	102574940	4455	4455	4455	4455	0
107	20250408	191000	102574940	4455	4455	4455	4455	0
108	20250408	190900	102574940	4455	4455	4455	4455	0
109	20250408	190800	102574940	4455	4455	4455	4455	0
110	20250408	190700	102574940	4455	4455	4455	4455	0
111	20250408	190600	102574940	4455	4455	4455	4455	0
112	20250408	190500	102574940	4455	4455	4455	4455	0
113	20250408	190400	102574940	4455	4455	4455	4455	0
114	20250408	190300	102574940	4455	4455	4455	4455	0
115	20250408	190200	102574940	4455	4455	4455	4455	0
116	20250408	190100	102574940	4455	4455	4455	4455	0
117	20250408	190000	102574940	4455	4455	4455	4455	0
118	20250408	185900	102574940	4455	4455	4455	4455	0
119	20250408	185800	102574940	4455	4455	4455	4455	0
120	20250408	185700	102574940	4455	4455	4455	4455	0
121	20250408	185600	102574940	4455	4455	4455	4455	0
122	20250408	185500	102574940	4455	4455	4455	4455	1889
123	20250408	185400	102574940	4455	4455	4455	4455	0
124	20250408	185300	102574940	4455	4455	4455	4455	0
125	20250408	185200	102574940	4455	4455	4455	4455	0
126	20250408	185100	102574940	4455	4455	4455	4455	0
127	20250408	185000	102574940	4455	4455	4455	4455	0
128	20250408	184900	102574940	4455	4455	4455	4455	0
129	20250408	184800	102574940	4455	4455	4455	4455	0
130	20250408	184700	102574940	4455	4455	4455	4455	0
131	20250408	184600	102574940	4455	4455	4455	4455	0
132	20250408	184500	102574940	4455	4455	4455	4455	0
133	20250408	184400	102574940	4455	4455	4455	4455	0
134	20250408	184300	102574940	4455	4455	4455	4455	0
135	20250408	184200	102574940	4455	4455	4455	4455	0
136	20250408	184100	102574940	4455	4455	4455	4455	0
137	20250408	184000	102574940	4455	4455	4455	4455	0
138	20250408	183900	102574940	4455	4455	4455	4455	0
139	20250408	183800	102574940	4455	4455	4455	4455	0
140	20250408	183700	102574940	4455	4455	4455	4455	0
141	20250408	183600	102574940	4455	4455	4455	4455	0
142	20250408	183500	102574940	4455	4455	4455	4455	0
143	20250408	183400	102574940	4455	4455	4455	4455	0
144	20250408	183300	102574940	4455	4455	4455	4455	0
145	20250408	183200	102574940	4455	4455	4455	4455	0
146	20250408	183100	102574940	4455	4455	4455	4455	0
147	20250408	183000	102574940	4455	4455	4455	4455	0
148	20250408	182900	102574940	4455	4455	4455	4455	0
149	20250408	182800	102574940	4455	4455	4455	4455	0
150	20250408	182700	102574940	4455	4455	4455	4455	0
151	20250408	182600	102574940	4455	4455	4455	4455	0
152	20250408	182500	102574940	4455	4455	4455	4455	1889
153	20250408	182400	102574940	4455	4455	4455	4455	0
154	20250408	182300	102574940	4455	4455	4455	4455	0
155	20250408	182200	102574940	4455	4455	4455	4455	0
156	20250408	182100	102574940	4455	4455	4455	4455	0
157	20250408	182000	102574940	4455	4455	4455	4455	0
158	20250408	181900	102574940	4455	4455	4455	4455	0
159	20250408	181800	102574940	4455	4455	4455	4455	0
160	20250408	181700	102574940	4455	4455	4455	4455	0
161	20250408	181600	102574940	4455	4455	4455	4455	0
162	20250408	181500	102574940	4455	4455	4455	4455	0
163	20250408	181400	102574940	4455	4455	4455	4455	0
164	20250408	181300	102574940	4455	4455	4455	4455	0
165	20250408	181200	102574940	4455	4455	4455	4455	0
166	20250408	181100	102574940	4455	4455	4455	4455	0
167	20250408	181000	102574940	4455	4455	4455	4455	0
168	20250408	180900	102574940	4455	4455	4455	4455	0
169	20250408	180800	102574940	4455	4455	4455	4455	0
170	20250408	180700	102574940	4455	4455	4455	4455	0
171	20250408	180600	102574940	4455	4455	4455	4455	0
172	20250408	180500	102574940	4455	4455	4455	4455	0
173	20250408	180400	102574940	4455	4455	4455	4455	0
174	20250408	180300	102574940	4455	4455	4455	4455	0
175	20250408	180200	102574940	4455	4455	4455	4455	0
176	20250408	180100	102574940	4455	4455	4455	4455	0
177	20250408	180000	102574940	4455	4455	4455	4455	0
178	20250408	175900	102574940	4455	4455	4455	4455	0
179	20250408	175800	102574940	4455	4455	4455	4455	0
180	20250408	175700	102574940	4455	4455	4455	4455	0
181	20250408	175600	102574940	4455	4455	4455	4455	0
182	20250408	175500	102574940	4455	4455	4455	4455	1889
183	20250408	175400	102574940	4455	4455	4455	4455	0
184	20250408	175300	102574940	4455	4455	4455	4455	0
185	20250408	175200	102574940	4455	4455	4455	4455	0
186	20250408	175100	102574940	4455	4455	4455	4455	0
187	20250408	175000	102574940	4455	4455	4455	4455	0
188	20250408	174900	102574940	4455	4455	4455	4455	0
189	20250408	174800	102574940	4455	4455	4455	4455	0
190	20250408	174700	102574940	4455	4455	4455	4455	0
191	20250408	174600	102574940	4455	4455	4455	4455	0
192	20250408	174500	102574940	4455	4455	4455	4455	0
193	20250408	174400	102574940	4455	4455	4455	4455	0
194	20250408	174300	102574940	4455	4455	4455	4455	0
195	20250408	174200	102574940	4455	4455	4455	4455	0
196	20250408	174100	102574940	4455	4455	4455	4455	0
197	20250408	174000	102574940	4455	4455	4455	4455	0
198	20250408	173900	102574940	4455	4455	4455	4455	0
199	20250408	173800	102574940	4455	4455	4455	4455	0
200	20250408	173700	102574940	4455	4455	4455	4455	0
201	20250408	173600	102574940	4455	4455	4455	4455	0
202	20250408	173500	102574940	4455	4455	4455	4455	0
203	20250408	173400	102574940	4455	4455	4455	4455	0
204	20250408	173300	102574940	4455	4455	4455	4455	0
205	20250408	173200	102574940	4455	4455	4455	4455	0
206	20250408	173100	102574940	4455	4455	4455	4455	0
207	20250408	173000	102574940	4455	4455	4455	4455	0
208	20250408	172900	102574940	4455	4455	4455	4455	0
209	20250408	172800	102574940	4455	4455	4455	4455	0
210	20250408	172700	102574940	4455	4455	4455	4455	0
211	20250408	172600	102574940	4455	4455	4455	4455	0
212	20250408	172500	102574940	4455	4455	4455	4455	1889
213	20250408	172400	102574940	4455	4455	4455	4455	0
214	20250408	172300	102574940	4455	4455	4455	4455	0
215	20250408	172200	102574940	4455	4455	4455	4455	0
216	20250408	172100	102574940	4455	4455	4455	4455	0
217	20250408	172000	102574940	4455	4455	4455	4455	0
218	20250408	171900	102574940	4455	4455	4455	4455	0
219	20250408	171800	102574940	4455	4455	4455	4455	0
220	20250408	171700	102574940	4455	4455	4455	4455	0
221	20250408	171600	102574940	4455	4455	4455	4455	0
222	20250408	171500	102574940	4455	4455	4455	4455	0
223	20250408	171400	102574940	4455	4455	4455	4455	0
224	20250408	171300	102574940	4455	4455	4455	4455	0
225	20250408	171200	102574940	4455	4455	4455	4455	0
226	20250408	171100	102574940	4455	4455	4455	4455	0
227	20250408	171000	102574940	4455	4455	4455	4455	0
228	20250408	170900	102574940	4455	4455	4455	4455	0
229	20250408	170800	102574940	4455	4455	4455	4455	0
230	20250408	170700	102574940	4455	4455	4455	4455	0
231	20250408	170600	102574940	4455	4455	4455	4455	0
232	20250408	170500	102574940	4455	4455	4455	4455	0
233	20250408	170400	102574940	4455	4455	4455	4455	0
234	20250408	170300	102574940	4455	4455	4455	4455	0
235	20250408	170200	102574940	4455	4455	4455	4455	0
236	20250408	170100	102574940	4455	4455	4455	4455	0
237	20250408	170000	102574940	4455	4455	4455	4455	0
238	20250408	165900	102574940	4455	4455	4455	4455	0
239	20250408	165800	102574940	4455	4455	4455	4455	0
240	20250408	165700	102574940	4455	4455	4455	4455	0
241	20250408	165600	102574940	4455	4455	4455	4455	0
242	20250408	165500	102574940	4455	4455	4455	4455	1889
243	20250408	165400	102574940	4455	4455	4455	4455	0
244	20250408	165300	102574940	4455	4455	4455	4455	0
245	20250408	165200	102574940	4455	4455	4455	4455	0
246	20250408	165100	102574940	4455	4455	4455	4455	0
247	20250408	165000	102574940	4455	4455	4455	4455	0
248	20250408	164900	102574940	4455	4455	4455	4455	0
249	20250408	164800	102574940	4455	4455	4455	4455	0
250	20250408	164700	102574940	4455	4455	4455	4455	0
251	20250408	164600	102574940	4455	4455	4455	4455	0
252	20250408	164500	102574940	4455	4455	4455	4455	0
253	20250408	164400	102574940	4455	4455	4455	4455	0
254	20250408	164300	102574940	4455	4455	4455	4455	0
255	20250408	164200	102574940	4455	4455	4455	4455	0
256	20250408	164100	102574940	4455	4455	4455	4455	0
257	20250408	164000	102574940	4455	4455	4455	4455	0
258	20250408	163900	102574940	4455	4455	4455	4455	0
259	20250408	163800	102574940	4455	4455	4455	4455	0
260	20250408	163700	102574940	4455	4455	4455	4455	0
261	20250408	163600	102574940	4455	4455	4455	4455	0
262	20250408	163500	102574940	4455	4455	4455	4455	0
263	20250408	163400	102574940	4455	4455	4455	4455	0
264	20250408	163300	102574940	4455	4455	4455	4455	0
265	20250408	163200	102574940	4455	4455	4455	4455	0
266	20250408	163100	102574940	4455	4455	4455	4455	0
267	20250408	163000	102574940	4455	4455	4455	4455	0
268	20250408	162900	102574940	4455	4455	4455	4455	0
269	20250408	162800	102574940	4455	4455	4455	4455	0
270	20250408	162700	102574940	4455	4455	4455	4455	0
271	20250408	162600	102574940	4455	4455	4455	4455	0
272	20250408	162500	102574940	4455	4455	4455	4455	1889
273	20250408	162400	102574940	4455	4455	4455	4455	0
274	20250408	162300	102574940	4455	4455	4455	4455	0
275	20250408	162200	102574940	4455	4455	4455	4455	0
276	20250408	162100	102574940	4455	4455	4455	4455	0
277	20250408	162000	102574940	4455	4455	4455	4455	0
278	20250408	161900	102574940	4455	4455	4455	4455	0
279	20250408	161800	102574940	4455	4455	4455	4455	0
280	20250408	161700	102574940	4455	4455	4455	4455	0
281	20250408	161600	102574940	4455	4455	4455	4455	0
282	20250408	161500	102574940	4455	4455	4455	4455	0
283	20250408	161400	102574940	4455	4455	4455	4455	0
284	20250408	161300	102574940	4455	4455	4455	4455	0
285	20250408	161200	102574940	4455	4455	4455	4455	0
286	20250408	161100	102574940	4455	4455	4455	4455	0
287	20250408	161000	102574940	4455	4455	4455	4455	0
288	20250408	160900	102574940	4455	4455	4455	4455	0
289	20250408	160800	102574940	4455	4455	4455	4455	0
290	20250408	160700	102574940	4455	4455	4455	4455	0
291	20250408	160600	102574940	4455	4455	4455	4455	0
292	20250408	160500	102574940	4455	4455	4455	4455	0
293	20250408	160400	102574940	4455	4455	4455	4455	0
294	20250408	160300	102574940	4455	4455	4455	4455	0
295	20250408	160200	102574940	4455	4455	4455	4455	0
296	20250408	160100	102574940	4455	4455	4455	4455	0
297	20250408	160000	102574940	4455	4455	4455	4455	0
298	20250408	155900	102574940	4455	4455	4455	4455	0
299	20250408	155800	102574940	4455	4455	4455	4455	0
300	20250408	155700	102574940	4455	4455	4455	4455	0
301	20250408	155600	102574940	4455	4455	4455	4455	0
302	20250408	155500	102574940	4455	4455	4455	4455	1889
303	20250408	155400	102574940	4455	4455	4455	4455	0
304	20250408	155300	102574940	4455	4455	4455	4455	0
305	20250408	155200	102574940	4455	4455	4455	4455	0
306	20250408	155100	102574940	4455	4455	4455	4455	0
307	20250408	155000	102574940	4455	4455	4455	4455	0
308	20250408	154900	102574940	4455	4455	4455	4455	0
309	20250408	154800	102574940	4455	4455	4455	4455	0
310	20250408	154700	102574940	4455	4455	4455	4455	0
311	20250408	154600	102574940	4455	4455	4455	4455	0
312	20250408	154500	102574940	4455	4455	4455	4455	0
313	20250408	154400	102574940	4455	4455	4455	4455	0
314	20250408	154300	102574940	4455	4455	4455	4455	0
315	20250408	154200	102574940	4455	4455	4455	4455	0
316	20250408	154100	102574940	4455	4455	4455	4455	0
317	20250408	154000	102574940	4455	4455	4455	4455	0
318	20250408	153900	102574940	4455	4455	4455	4455	0
319	20250408	153800	102574940	4455	4455	4455	4455	0
320	20250408	153700	102574940	4455	4455	4455	4455	0
321	20250408	153600	102574940	4455	4455	4455	4455	0
322	20250408	153500	102574940	4455	4455	4455	4455	0
323	20250408	153400	102574940	4455	4455	4455	4455	0
324	20250408	153300	102574940	4455	4455	4455	4455	0
325	20250408	153200	102574940	4455	4455	4455	4455	0
326	20250408	153100	102574940	4455	4455	4455	4455	0
327	20250408	153000	102574940	4455	4455	4455	4455	1889
328	20250408	152900	94159445	4465	4465	4465	4465	0
329	20250408	152800	94159445	4465	4465	4465	4465	0
330	20250408	152700	94159445	4465	4465	4465	4465	0
331	20250408	152600	94159445	4465	4465	4465	4465	0
332	20250408	152500	94159445	4465	4465	4465	4465	0
333	20250408	152400	94159445	4465	4465	4465	4465	0
334	20250408	152300	94159445	4465	4465	4465	4465	0
335	20250408	152200	94159445	4465	4465	4465	4465	0
336	20250408	152100	94159445	4465	4465	4465	4465	0
337	20250408	152000	94159445	4465	4465	4465	4465	0
338	20250408	151900	94159445	4465	4475	4485	4465	718
339	20250408	151800	90953395	4475	4475	4490	4475	424
340	20250408	151700	89055780	4475	4490	4490	4475	531
341	20250408	151600	86679540	4475	4475	4490	4475	511
342	20250408	151500	84392800	4475	4480	4480	4475	62
343	20250408	151400	84115300	4490	4490	4490	4490	10
344	20250408	151300	84070400	4490	4490	4490	4490	0
345	20250408	151200	84070400	4490	4490	4490	4490	0
346	20250408	151100	84070400	4490	4490	4490	4490	0
347	20250408	151000	84070400	4490	4490	4490	4490	14
348	20250408	150900	84007540	4495	4510	4510	4495	203
349	20250408	150800	83094980	4500	4500	4500	4500	0
350	20250408	150700	83094980	4500	4500	4500	4500	0
351	20250408	150600	83094980	4500	4500	4500	4500	3
352	20250408	150500	83081480	4510	4510	4510	4510	0
353	20250408	150400	83081480	4510	4510	4510	4510	0
354	20250408	150300	83081480	4510	4505	4510	4505	2
355	20250408	150200	83072465	4505	4505	4505	4505	4
356	20250408	150100	83054445	4505	4500	4505	4500	35
357	20250408	150000	82896780	4490	4490	4490	4490	0
358	20250408	145900	82896780	4490	4495	4495	4490	146
359	20250408	145800	82240610	4490	4490	4490	4490	0
360	20250408	145700	82240610	4490	4490	4490	4490	13
361	20250408	145600	82182240	4490	4490	4490	4490	20
362	20250408	145500	82092440	4495	4495	4495	4495	0
363	20250408	145400	82092440	4495	4495	4495	4495	17
364	20250408	145300	82016025	4505	4505	4505	4505	0
365	20250408	145200	82016025	4505	4495	4505	4495	3
366	20250408	145100	82002520	4510	4495	4510	4495	160
367	20250408	145000	81283305	4495	4495	4495	4495	0
368	20250408	144900	81283305	4495	4495	4495	4495	0
369	20250408	144800	81283305	4495	4495	4495	4495	0
370	20250408	144700	81283305	4495	4495	4495	4495	0
371	20250408	144600	81283305	4495	4495	4495	4495	0
372	20250408	144500	81283305	4495	4495	4495	4495	0
373	20250408	144400	81283305	4495	4510	4510	4495	6
374	20250408	144300	81256290	4490	4490	4490	4490	0
375	20250408	144200	81256290	4490	4490	4490	4490	14
376	20250408	144100	81193430	4490	4490	4490	4490	1
377	20250408	144000	81188940	4495	4495	4495	4495	0
378	20250408	143900	81188940	4495	4495	4495	4495	1
379	20250408	143800	81184445	4495	4495	4495	4495	0
380	20250408	143700	81184445	4495	4495	4495	4495	0
381	20250408	143600	81184445	4495	4495	4500	4495	7
382	20250408	143500	81152965	4500	4500	4500	4495	10
383	20250408	143400	81107985	4495	4495	4500	4490	27
384	20250408	143300	80986700	4500	4500	4500	4495	7
385	20250408	143200	80955215	4495	4500	4500	4490	12
386	20250408	143100	80901250	4490	4490	4500	4490	66
387	20250408	143000	80604880	4485	4485	4485	4485	0
388	20250408	142900	80604880	4485	4485	4485	4485	20
389	20250408	142800	80515180	4490	4490	4490	4490	1
390	20250408	142700	80510690	4490	4490	4490	4490	0
391	20250408	142600	80510690	4490	4490	4490	4490	0
392	20250408	142500	80510690	4490	4490	4490	4490	0
393	20250408	142400	80510690	4490	4500	4500	4490	41
394	20250408	142300	80326585	4495	4500	4500	4495	4
395	20250408	142200	80308595	4495	4495	4500	4495	7
396	20250408	142100	80277115	4500	4500	4500	4500	0
397	20250408	142000	80277115	4500	4495	4500	4495	67
398	20250408	141900	79975630	4500	4500	4500	4500	0
399	20250408	141800	79975630	4500	4500	4500	4490	7
400	20250408	141700	79944160	4490	4490	4500	4485	28
401	20250408	141600	79818430	4500	4495	4500	4495	2
402	20250408	141500	79809435	4500	4495	4500	4495	6
403	20250408	141400	79782450	4500	4500	4500	4500	1
404	20250408	141300	79777950	4495	4495	4500	4495	5
405	20250408	141200	79755465	4500	4495	4500	4495	4
406	20250408	141100	79737475	4500	4495	4500	4495	4
407	20250408	141000	79719485	4500	4500	4500	4500	0
408	20250408	140900	79719485	4500	4495	4500	4495	2
409	20250408	140800	79710490	4490	4490	4490	4490	0
410	20250408	140700	79710490	4490	4490	4490	4490	20
411	20250408	140600	79620690	4500	4500	4500	4490	5
412	20250408	140500	79598210	4490	4490	4500	4490	9
413	20250408	140400	79557760	4500	4500	4500	4495	601
414	20250408	140300	76853460	4495	4495	4495	4495	0
415	20250408	140200	76853460	4495	4500	4500	4485	7
416	20250408	140100	76822015	4485	4485	4500	4485	11
417	20250408	140000	76772615	4500	4480	4500	4480	23
418	20250408	135900	76669525	4500	4500	4500	4500	0
419	20250408	135800	76669525	4500	4485	4500	4485	136
420	20250408	135700	76059550	4480	4480	4480	4480	3
421	20250408	135600	76046110	4480	4480	4480	4475	89
422	20250408	135500	75647815	4475	4480	4480	4475	204
423	20250408	135400	74734895	4480	4480	4480	4480	6
424	20250408	135300	74708015	4480	4480	4480	4480	25
425	20250408	135200	74596015	4480	4480	4480	4480	31
426	20250408	135100	74457135	4485	4485	4485	4485	0
427	20250408	135000	74457135	4485	4485	4485	4485	0
428	20250408	134900	74457135	4485	4485	4485	4485	0
429	20250408	134800	74457135	4485	4485	4485	4485	0
430	20250408	134700	74457135	4485	4485	4485	4485	0
431	20250408	134600	74457135	4485	4485	4485	4485	64
432	20250408	134500	74170095	4470	4470	4470	4470	0
433	20250408	134400	74170095	4470	4470	4470	4470	0
434	20250408	134300	74170095	4470	4470	4470	4470	19
435	20250408	134200	74085165	4470	4470	4470	4470	0
436	20250408	134100	74085165	4470	4470	4470	4470	0
437	20250408	134000	74085165	4470	4470	4470	4470	0
438	20250408	133900	74085165	4470	4470	4470	4470	2
439	20250408	133800	74076225	4470	4460	4470	4455	601
440	20250408	133700	71397755	4475	4475	4475	4475	0
441	20250408	133600	71397755	4475	4475	4475	4475	0
442	20250408	133500	71397755	4475	4475	4475	4475	1
443	20250408	133400	71393280	4475	4475	4475	4475	6
444	20250408	133300	71366430	4475	4480	4480	4475	101
445	20250408	133200	70914430	4510	4510	4510	4510	0
446	20250408	133100	70914430	4510	4480	4510	4480	3
447	20250408	133000	70900930	4480	4480	4480	4480	0
448	20250408	132900	70900930	4480	4480	4480	4480	0
449	20250408	132800	70900930	4480	4480	4480	4480	0
450	20250408	132700	70900930	4480	4485	4485	4480	24
451	20250408	132600	70793300	4490	4485	4490	4485	35
452	20250408	132500	70636245	4495	4495	4495	4495	0
453	20250408	132400	70636245	4495	4495	4495	4495	31
454	20250408	132300	70496900	4495	4495	4495	4495	40
455	20250408	132200	70317100	4495	4495	4495	4495	0
456	20250408	132100	70317100	4495	4495	4495	4495	0
457	20250408	132000	70317100	4495	4495	4495	4495	40
458	20250408	131900	70137300	4495	4495	4495	4495	0
459	20250408	131800	70137300	4495	4495	4495	4495	20
460	20250408	131700	70047400	4495	4495	4495	4495	0
461	20250408	131600	70047400	4495	4495	4495	4495	0
462	20250408	131500	70047400	4495	4495	4495	4495	0
463	20250408	131400	70047400	4495	4495	4495	4495	0
464	20250408	131300	70047400	4495	4495	4495	4495	0
465	20250408	131200	70047400	4495	4495	4495	4495	0
466	20250408	131100	70047400	4495	4495	4495	4495	0
467	20250408	131000	70047400	4495	4495	4495	4495	93
468	20250408	130900	69629365	4495	4495	4495	4495	19
469	20250408	130800	69543960	4510	4510	4510	4510	0
470	20250408	130700	69543960	4510	4505	4510	4505	22
471	20250408	130600	69444745	4520	4520	4520	4520	0
472	20250408	130500	69444745	4520	4520	4520	4520	0
473	20250408	130400	69444745	4520	4520	4520	4520	0
474	20250408	130300	69444745	4520	4520	4520	4520	0
475	20250408	130200	69444745	4520	4520	4520	4520	0
476	20250408	130100	69444745	4520	4455	4520	4455	1842
477	20250408	130000	61212560	4445	4445	4445	4445	0
478	20250408	125900	61212560	4445	4445	4445	4445	0
479	20250408	125800	61212560	4445	4445	4445	4445	0
480	20250408	125700	61212560	4445	4445	4445	4445	0
481	20250408	125600	61212560	4445	4445	4445	4445	0
482	20250408	125500	61212560	4445	4445	4445	4445	0
483	20250408	125400	61212560	4445	4445	4445	4445	0
484	20250408	125300	61212560	4445	4445	4445	4445	8
485	20250408	125200	61177000	4445	4455	4455	4445	1235
486	20250408	125100	55679970	4465	4465	4465	4465	0
487	20250408	125000	55679970	4465	4465	4465	4465	0
488	20250408	124900	55679970	4465	4460	4465	4460	25
489	20250408	124800	55568445	4455	4455	4455	4455	0
490	20250408	124700	55568445	4455	4455	4455	4455	0
491	20250408	124600	55568445	4455	4455	4455	4455	0
492	20250408	124500	55568445	4455	4455	4455	4455	0
493	20250408	124400	55568445	4455	4455	4455	4455	0
494	20250408	124300	55568445	4455	4455	4455	4455	54
495	20250408	124200	55327875	4455	4455	4455	4455	0
496	20250408	124100	55327875	4455	4455	4455	4455	0
497	20250408	124000	55327875	4455	4455	4455	4455	0
498	20250408	123900	55327875	4455	4455	4455	4455	300
499	20250408	123800	53991375	4455	4455	4455	4455	300
500	20250408	123700	52654875	4455	4455	4455	4455	0
501	20250408	123600	52654875	4455	4455	4455	4455	0
502	20250408	123500	52654875	4455	4460	4460	4455	19
503	20250408	123400	52570220	4460	4460	4460	4460	0
504	20250408	123300	52570220	4460	4460	4460	4460	0
505	20250408	123200	52570220	4460	4460	4460	4460	0
506	20250408	123100	52570220	4460	4460	4460	4460	2
507	20250408	123000	52561300	4465	4465	4465	4465	0
508	20250408	122900	52561300	4465	4465	4465	4465	0
509	20250408	122800	52561300	4465	4465	4465	4465	0
510	20250408	122700	52561300	4465	4465	4465	4465	0
511	20250408	122600	52561300	4465	4465	4465	4465	0
512	20250408	122500	52561300	4465	4465	4465	4465	0
513	20250408	122400	52561300	4465	4465	4465	4465	0
514	20250408	122300	52561300	4465	4465	4465	4465	0
515	20250408	122200	52561300	4465	4465	4465	4465	0
516	20250408	122100	52561300	4465	4465	4465	4465	0
517	20250408	122000	52561300	4465	4465	4465	4465	0
518	20250408	121900	52561300	4465	4465	4465	4465	0
519	20250408	121800	52561300	4465	4465	4465	4465	26
520	20250408	121700	52445210	4470	4470	4470	4470	0
521	20250408	121600	52445210	4470	4470	4470	4470	0
522	20250408	121500	52445210	4470	4470	4470	4470	0
523	20250408	121400	52445210	4470	4470	4470	4470	0
524	20250408	121300	52445210	4470	4470	4470	4470	0
525	20250408	121200	52445210	4470	4470	4470	4470	0
526	20250408	121100	52445210	4470	4470	4470	4470	1
527	20250408	121000	52440740	4465	4465	4465	4465	0
528	20250408	120900	52440740	4465	4465	4465	4465	0
529	20250408	120800	52440740	4465	4465	4465	4465	0
530	20250408	120700	52440740	4465	4465	4465	4465	0
531	20250408	120600	52440740	4465	4465	4465	4465	0
532	20250408	120500	52440740	4465	4465	4465	4465	0
533	20250408	120400	52440740	4465	4465	4465	4465	0
534	20250408	120300	52440740	4465	4465	4465	4465	0
535	20250408	120200	52440740	4465	4465	4465	4465	0
536	20250408	120100	52440740	4465	4465	4465	4465	21
537	20250408	120000	52346975	4470	4470	4470	4470	0
538	20250408	115900	52346975	4470	4470	4470	4470	0
539	20250408	115800	52346975	4470	4470	4470	4470	0
540	20250408	115700	52346975	4470	4470	4470	4470	0
541	20250408	115600	52346975	4470	4470	4470	4470	0
542	20250408	115500	52346975	4470	4470	4470	4470	0
543	20250408	115400	52346975	4470	4470	4470	4470	0
544	20250408	115300	52346975	4470	4470	4470	4470	0
545	20250408	115200	52346975	4470	4470	4470	4470	0
546	20250408	115100	52346975	4470	4470	4470	4470	0
547	20250408	115000	52346975	4470	4470	4470	4470	0
548	20250408	114900	52346975	4470	4470	4470	4470	0
549	20250408	114800	52346975	4470	4470	4470	4470	0
550	20250408	114700	52346975	4470	4470	4470	4470	0
551	20250408	114600	52346975	4470	4470	4470	4470	0
552	20250408	114500	52346975	4470	4470	4470	4470	61
553	20250408	114400	52074305	4470	4470	4470	4470	19
554	20250408	114300	51989375	4480	4480	4480	4480	0
555	20250408	114200	51989375	4480	4480	4480	4480	0
556	20250408	114100	51989375	4480	4480	4480	4480	0
557	20250408	114000	51989375	4480	4480	4480	4480	0
558	20250408	113900	51989375	4480	4480	4480	4480	0
559	20250408	113800	51989375	4480	4480	4480	4480	1
560	20250408	113700	51984895	4480	4480	4480	4480	7
561	20250408	113600	51953535	4470	4470	4470	4470	0
562	20250408	113500	51953535	4470	4470	4470	4470	0
563	20250408	113400	51953535	4470	4470	4470	4470	0
564	20250408	113300	51953535	4470	4470	4470	4470	0
565	20250408	113200	51953535	4470	4470	4470	4470	0
566	20250408	113100	51953535	4470	4470	4470	4470	0
567	20250408	113000	51953535	4470	4470	4470	4470	0
568	20250408	112900	51953535	4470	4470	4470	4470	0
569	20250408	112800	51953535	4470	4470	4470	4470	0
570	20250408	112700	51953535	4470	4470	4470	4470	19
571	20250408	112600	51868605	4480	4480	4480	4480	0
572	20250408	112500	51868605	4480	4480	4480	4480	0
573	20250408	112400	51868605	4480	4480	4480	4480	0
574	20250408	112300	51868605	4480	4480	4480	4480	0
575	20250408	112200	51868605	4480	4480	4480	4480	0
576	20250408	112100	51868605	4480	4480	4480	4480	161
577	20250408	112000	51147325	4480	4480	4480	4480	0
578	20250408	111900	51147325	4480	4480	4480	4480	0
579	20250408	111800	51147325	4480	4480	4480	4480	0
580	20250408	111700	51147325	4480	4480	4480	4480	0
581	20250408	111600	51147325	4480	4480	4480	4480	0
582	20250408	111500	51147325	4480	4480	4480	4480	0
583	20250408	111400	51147325	4480	4480	4480	4480	10
584	20250408	111300	51102525	4460	4460	4460	4460	0
585	20250408	111200	51102525	4460	4460	4460	4460	0
586	20250408	111100	51102525	4460	4460	4460	4460	0
587	20250408	111000	51102525	4460	4460	4460	4460	19
588	20250408	110900	51017785	4480	4480	4480	4480	0
589	20250408	110800	51017785	4480	4475	4480	4475	22
590	20250408	110700	50919250	4475	4475	4475	4475	0
591	20250408	110600	50919250	4475	4470	4475	4470	1539
592	20250408	110500	44037190	4470	4470	4470	4470	0
593	20250408	110400	44037190	4470	4485	4485	4465	654
594	20250408	110300	41111550	4485	4490	4490	4485	2
595	20250408	110200	41102575	4480	4480	4480	4480	1
596	20250408	110100	41098095	4475	4475	4475	4475	0
597	20250408	110000	41098095	4475	4475	4475	4475	0
598	20250408	105900	41098095	4475	4480	4480	4475	18
599	20250408	105800	41017460	4475	4475	4475	4475	0
600	20250408	105700	41017460	4475	4480	4480	4465	3
601	20250408	105600	41004040	4480	4480	4480	4480	0
602	20250408	105500	41004040	4480	4480	4480	4480	1
603	20250408	105400	40999560	4505	4475	4505	4475	18
604	20250408	105300	40918620	4460	4465	4465	4460	19
605	20250408	105200	40833875	4480	4480	4480	4480	0
606	20250408	105100	40833875	4480	4480	4480	4480	0
607	20250408	105000	40833875	4480	4480	4480	4480	0
608	20250408	104900	40833875	4480	4480	4480	4480	0
609	20250408	104800	40833875	4480	4480	4480	4480	0
610	20250408	104700	40833875	4480	4480	4480	4480	1
611	20250408	104600	40829395	4480	4480	4480	4480	0
612	20250408	104500	40829395	4480	4480	4480	4480	0
613	20250408	104400	40829395	4480	4475	4480	4470	3
614	20250408	104300	40815970	4465	4465	4465	4465	0
615	20250408	104200	40815970	4465	4465	4465	4465	0
616	20250408	104100	40815970	4465	4465	4465	4465	0
617	20250408	104000	40815970	4465	4465	4465	4465	0
618	20250408	103900	40815970	4465	4465	4465	4465	0
619	20250408	103800	40815970	4465	4465	4465	4465	0
620	20250408	103700	40815970	4465	4465	4465	4465	0
621	20250408	103600	40815970	4465	4465	4465	4465	19
622	20250408	103500	40731135	4465	4465	4465	4465	0
623	20250408	103400	40731135	4465	4465	4465	4465	0
624	20250408	103300	40731135	4465	4465	4465	4465	0
625	20250408	103200	40731135	4465	4465	4465	4465	0
626	20250408	103100	40731135	4465	4465	4465	4465	0
627	20250408	103000	40731135	4465	4465	4465	4465	0
628	20250408	102900	40731135	4465	4465	4465	4465	0
629	20250408	102800	40731135	4465	4465	4465	4465	0
630	20250408	102700	40731135	4465	4465	4465	4465	0
631	20250408	102600	40731135	4465	4465	4465	4465	0
632	20250408	102500	40731135	4465	4465	4465	4465	0
633	20250408	102400	40731135	4465	4465	4465	4465	0
634	20250408	102300	40731135	4465	4465	4465	4465	0
635	20250408	102200	40731135	4465	4465	4465	4465	0
636	20250408	102100	40731135	4465	4465	4465	4465	3
637	20250408	102000	40717740	4470	4470	4470	4470	3
638	20250408	101900	40704330	4455	4455	4455	4455	20
639	20250408	101800	40615230	4455	4455	4455	4455	0
640	20250408	101700	40615230	4455	4455	4455	4455	0
641	20250408	101600	40615230	4455	4455	4455	4455	0
642	20250408	101500	40615230	4455	4455	4455	4455	200
643	20250408	101400	39724230	4470	4470	4470	4470	4
644	20250408	101300	39706350	4470	4470	4470	4470	2
645	20250408	101200	39697410	4470	4470	4470	4470	2
646	20250408	101100	39688470	4470	4470	4470	4470	4
647	20250408	101000	39670590	4455	4525	4525	4440	11
648	20250408	100900	39621455	4525	4525	4525	4525	0
649	20250408	100800	39621455	4525	4525	4525	4525	20
650	20250408	100700	39530955	4525	4525	4525	4525	10
651	20250408	100600	39485705	4415	4415	4415	4415	0
652	20250408	100500	39485705	4415	4525	4525	4415	45
653	20250408	100400	39285600	4430	4430	4430	4430	0
654	20250408	100300	39285600	4430	4430	4430	4430	0
655	20250408	100200	39285600	4430	4430	4430	4430	20
656	20250408	100100	39197000	4435	4435	4435	4435	0
657	20250408	100000	39197000	4435	4435	4435	4435	3636
658	20250408	095900	23071340	4445	4430	4445	4430	327
659	20250408	095800	21620120	4415	4415	4415	4415	1
660	20250408	095700	21615705	4415	4415	4415	4415	2
661	20250408	095600	21606875	4405	4405	4405	4405	6
662	20250408	095500	21580445	4410	4410	4410	4410	0
663	20250408	095400	21580445	4410	4410	4410	4410	0
664	20250408	095300	21580445	4410	4410	4410	4410	1
665	20250408	095200	21576035	4410	4410	4410	4410	0
666	20250408	095100	21576035	4410	4410	4410	4410	1
667	20250408	095000	21571625	4410	4410	4410	4410	1
668	20250408	094900	21567215	4395	4395	4395	4395	0
669	20250408	094800	21567215	4395	4395	4395	4395	0
670	20250408	094700	21567215	4395	4395	4395	4395	0
671	20250408	094600	21567215	4395	4395	4395	4395	0
672	20250408	094500	21567215	4395	4410	4410	4395	21
673	20250408	094400	21474905	4410	4410	4410	4410	1
674	20250408	094300	21470495	4410	4410	4410	4410	5
675	20250408	094200	21448445	4410	4410	4410	4410	3
676	20250408	094100	21435215	4405	4405	4405	4405	0
677	20250408	094000	21435215	4405	4405	4405	4405	1
678	20250408	093900	21430810	4405	4405	4405	4405	0
679	20250408	093800	21430810	4405	4405	4405	4405	1
680	20250408	093700	21426405	4405	4405	4405	4405	1
681	20250408	093600	21422000	4405	4405	4405	4405	0
682	20250408	093500	21422000	4405	4405	4405	4405	0
683	20250408	093400	21422000	4405	4405	4405	4405	0
684	20250408	093300	21422000	4405	4405	4405	4405	122
685	20250408	093200	20884590	4405	4405	4405	4405	0
686	20250408	093100	20884590	4405	4405	4405	4405	3
687	20250408	093000	20871375	4405	4405	4405	4405	6
688	20250408	092900	20844945	4405	4405	4405	4405	6
689	20250408	092800	20818515	4405	4395	4405	4390	43
690	20250408	092700	20629365	4440	4440	4440	4440	1
691	20250408	092600	20624925	4450	4450	4450	4450	0
692	20250408	092500	20624925	4450	4450	4450	4450	0
693	20250408	092400	20624925	4450	4450	4450	4450	0
694	20250408	092300	20624925	4450	4450	4450	4450	0
695	20250408	092200	20624925	4450	4445	4450	4445	3
696	20250408	092100	20611585	4450	4450	4450	4450	0
697	20250408	092000	20611585	4450	4450	4450	4450	0
698	20250408	091900	20611585	4450	4450	4450	4450	0
699	20250408	091800	20611585	4450	4450	4450	4450	0
700	20250408	091700	20611585	4450	4450	4450	4450	0
701	20250408	091600	20611585	4450	4450	4450	4450	0
702	20250408	091500	20611585	4450	4440	4450	4440	70
703	20250408	091400	20300335	4435	4435	4435	4435	14
704	20250408	091300	20238245	4390	4390	4390	4390	0
705	20250408	091200	20238245	4390	4390	4390	4390	251
706	20250408	091100	19136355	4390	4390	4390	4390	0
707	20250408	091000	19136355	4390	4390	4390	4390	576
708	20250408	090900	16607715	4390	4350	4390	4350	995
709	20250408	090800	12260425	4345	4345	4345	4345	0
710	20250408	090700	12260425	4345	4345	4345	4345	0
711	20250408	090600	12260425	4345	4345	4345	4345	0
712	20250408	090500	12260425	4345	4345	4345	4345	50
713	20250408	090400	12043175	4345	4345	4345	4345	0
714	20250408	090300	12043175	4345	4345	4345	4345	0
715	20250408	090200	12043175	4345	4345	4345	4345	0
716	20250408	090100	12043175	4345	4345	4345	4345	0
717	20250408	090000	12043175	4345	4240	4350	4240	2838