KissMeData/382800/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210700	191587490	2950	2950	2950	2950	817
3	20250408	210600	191587490	2950	2950	2950	2950	0
4	20250408	210500	191587490	2950	2950	2950	2950	0
5	20250408	210400	191587490	2950	2950	2950	2950	0
6	20250408	210300	191587490	2950	2950	2950	2950	0
7	20250408	210200	191587490	2950	2950	2950	2950	0
8	20250408	210100	191587490	2950	2950	2950	2950	0
9	20250408	210000	191587490	2950	2950	2950	2950	0
10	20250408	205900	191587490	2950	2950	2950	2950	0
11	20250408	205800	191587490	2950	2950	2950	2950	0
12	20250408	205700	191587490	2950	2950	2950	2950	0
13	20250408	205600	191587490	2950	2950	2950	2950	0
14	20250408	205500	191587490	2950	2950	2950	2950	0
15	20250408	205400	191587490	2950	2950	2950	2950	0
16	20250408	205300	191587490	2950	2950	2950	2950	0
17	20250408	205200	191587490	2950	2950	2950	2950	0
18	20250408	205100	191587490	2950	2950	2950	2950	0
19	20250408	205000	191587490	2950	2950	2950	2950	0
20	20250408	204900	191587490	2950	2950	2950	2950	0
21	20250408	204800	191587490	2950	2950	2950	2950	0
22	20250408	204700	191587490	2950	2950	2950	2950	0
23	20250408	204600	191587490	2950	2950	2950	2950	0
24	20250408	204500	191587490	2950	2950	2950	2950	0
25	20250408	204400	191587490	2950	2950	2950	2950	0
26	20250408	204300	191587490	2950	2950	2950	2950	0
27	20250408	204200	191587490	2950	2950	2950	2950	0
28	20250408	204100	191587490	2950	2950	2950	2950	0
29	20250408	204000	191587490	2950	2950	2950	2950	0
30	20250408	203900	191587490	2950	2950	2950	2950	0
31	20250408	203800	191587490	2950	2950	2950	2950	0
32	20250408	203700	191587490	2950	2950	2950	2950	817
33	20250408	203600	191587490	2950	2950	2950	2950	0
34	20250408	203500	191587490	2950	2950	2950	2950	0
35	20250408	203400	191587490	2950	2950	2950	2950	0
36	20250408	203300	191587490	2950	2950	2950	2950	0
37	20250408	203200	191587490	2950	2950	2950	2950	0
38	20250408	203100	191587490	2950	2950	2950	2950	0
39	20250408	203000	191587490	2950	2950	2950	2950	0
40	20250408	202900	191587490	2950	2950	2950	2950	0
41	20250408	202800	191587490	2950	2950	2950	2950	0
42	20250408	202700	191587490	2950	2950	2950	2950	0
43	20250408	202600	191587490	2950	2950	2950	2950	0
44	20250408	202500	191587490	2950	2950	2950	2950	0
45	20250408	202400	191587490	2950	2950	2950	2950	0
46	20250408	202300	191587490	2950	2950	2950	2950	0
47	20250408	202200	191587490	2950	2950	2950	2950	0
48	20250408	202100	191587490	2950	2950	2950	2950	0
49	20250408	202000	191587490	2950	2950	2950	2950	0
50	20250408	201900	191587490	2950	2950	2950	2950	0
51	20250408	201800	191587490	2950	2950	2950	2950	0
52	20250408	201700	191587490	2950	2950	2950	2950	0
53	20250408	201600	191587490	2950	2950	2950	2950	0
54	20250408	201500	191587490	2950	2950	2950	2950	0
55	20250408	201400	191587490	2950	2950	2950	2950	0
56	20250408	201300	191587490	2950	2950	2950	2950	0
57	20250408	201200	191587490	2950	2950	2950	2950	0
58	20250408	201100	191587490	2950	2950	2950	2950	0
59	20250408	201000	191587490	2950	2950	2950	2950	0
60	20250408	200900	191587490	2950	2950	2950	2950	0
61	20250408	200800	191587490	2950	2950	2950	2950	0
62	20250408	200700	191587490	2950	2950	2950	2950	817
63	20250408	200600	191587490	2950	2950	2950	2950	0
64	20250408	200500	191587490	2950	2950	2950	2950	0
65	20250408	200400	191587490	2950	2950	2950	2950	0
66	20250408	200300	191587490	2950	2950	2950	2950	0
67	20250408	200200	191587490	2950	2950	2950	2950	0
68	20250408	200100	191587490	2950	2950	2950	2950	0
69	20250408	200000	191587490	2950	2950	2950	2950	0
70	20250408	195900	191587490	2950	2950	2950	2950	0
71	20250408	195800	191587490	2950	2950	2950	2950	0
72	20250408	195700	191587490	2950	2950	2950	2950	0
73	20250408	195600	191587490	2950	2950	2950	2950	0
74	20250408	195500	191587490	2950	2950	2950	2950	0
75	20250408	195400	191587490	2950	2950	2950	2950	0
76	20250408	195300	191587490	2950	2950	2950	2950	0
77	20250408	195200	191587490	2950	2950	2950	2950	0
78	20250408	195100	191587490	2950	2950	2950	2950	0
79	20250408	195000	191587490	2950	2950	2950	2950	0
80	20250408	194900	191587490	2950	2950	2950	2950	0
81	20250408	194800	191587490	2950	2950	2950	2950	0
82	20250408	194700	191587490	2950	2950	2950	2950	0
83	20250408	194600	191587490	2950	2950	2950	2950	0
84	20250408	194500	191587490	2950	2950	2950	2950	0
85	20250408	194400	191587490	2950	2950	2950	2950	0
86	20250408	194300	191587490	2950	2950	2950	2950	0
87	20250408	194200	191587490	2950	2950	2950	2950	0
88	20250408	194100	191587490	2950	2950	2950	2950	0
89	20250408	194000	191587490	2950	2950	2950	2950	0
90	20250408	193900	191587490	2950	2950	2950	2950	0
91	20250408	193800	191587490	2950	2950	2950	2950	0
92	20250408	193700	191587490	2950	2950	2950	2950	817
93	20250408	193600	191587490	2950	2950	2950	2950	0
94	20250408	193500	191587490	2950	2950	2950	2950	0
95	20250408	193400	191587490	2950	2950	2950	2950	0
96	20250408	193300	191587490	2950	2950	2950	2950	0
97	20250408	193200	191587490	2950	2950	2950	2950	0
98	20250408	193100	191587490	2950	2950	2950	2950	0
99	20250408	193000	191587490	2950	2950	2950	2950	0
100	20250408	192900	191587490	2950	2950	2950	2950	0
101	20250408	192800	191587490	2950	2950	2950	2950	0
102	20250408	192700	191587490	2950	2950	2950	2950	0
103	20250408	192600	191587490	2950	2950	2950	2950	0
104	20250408	192500	191587490	2950	2950	2950	2950	0
105	20250408	192400	191587490	2950	2950	2950	2950	0
106	20250408	192300	191587490	2950	2950	2950	2950	0
107	20250408	192200	191587490	2950	2950	2950	2950	0
108	20250408	192100	191587490	2950	2950	2950	2950	0
109	20250408	192000	191587490	2950	2950	2950	2950	0
110	20250408	191900	191587490	2950	2950	2950	2950	0
111	20250408	191800	191587490	2950	2950	2950	2950	0
112	20250408	191700	191587490	2950	2950	2950	2950	0
113	20250408	191600	191587490	2950	2950	2950	2950	0
114	20250408	191500	191587490	2950	2950	2950	2950	0
115	20250408	191400	191587490	2950	2950	2950	2950	0
116	20250408	191300	191587490	2950	2950	2950	2950	0
117	20250408	191200	191587490	2950	2950	2950	2950	0
118	20250408	191100	191587490	2950	2950	2950	2950	0
119	20250408	191000	191587490	2950	2950	2950	2950	0
120	20250408	190900	191587490	2950	2950	2950	2950	0
121	20250408	190800	191587490	2950	2950	2950	2950	0
122	20250408	190700	191587490	2950	2950	2950	2950	817
123	20250408	190600	191587490	2950	2950	2950	2950	0
124	20250408	190500	191587490	2950	2950	2950	2950	0
125	20250408	190400	191587490	2950	2950	2950	2950	0
126	20250408	190300	191587490	2950	2950	2950	2950	0
127	20250408	190200	191587490	2950	2950	2950	2950	0
128	20250408	190100	191587490	2950	2950	2950	2950	0
129	20250408	190000	191587490	2950	2950	2950	2950	0
130	20250408	185900	191587490	2950	2950	2950	2950	0
131	20250408	185800	191587490	2950	2950	2950	2950	0
132	20250408	185700	191587490	2950	2950	2950	2950	0
133	20250408	185600	191587490	2950	2950	2950	2950	0
134	20250408	185500	191587490	2950	2950	2950	2950	0
135	20250408	185400	191587490	2950	2950	2950	2950	0
136	20250408	185300	191587490	2950	2950	2950	2950	0
137	20250408	185200	191587490	2950	2950	2950	2950	0
138	20250408	185100	191587490	2950	2950	2950	2950	0
139	20250408	185000	191587490	2950	2950	2950	2950	0
140	20250408	184900	191587490	2950	2950	2950	2950	0
141	20250408	184800	191587490	2950	2950	2950	2950	0
142	20250408	184700	191587490	2950	2950	2950	2950	0
143	20250408	184600	191587490	2950	2950	2950	2950	0
144	20250408	184500	191587490	2950	2950	2950	2950	0
145	20250408	184400	191587490	2950	2950	2950	2950	0
146	20250408	184300	191587490	2950	2950	2950	2950	0
147	20250408	184200	191587490	2950	2950	2950	2950	0
148	20250408	184100	191587490	2950	2950	2950	2950	0
149	20250408	184000	191587490	2950	2950	2950	2950	0
150	20250408	183900	191587490	2950	2950	2950	2950	0
151	20250408	183800	191587490	2950	2950	2950	2950	0
152	20250408	183700	191587490	2950	2950	2950	2950	817
153	20250408	183600	191587490	2950	2950	2950	2950	0
154	20250408	183500	191587490	2950	2950	2950	2950	0
155	20250408	183400	191587490	2950	2950	2950	2950	0
156	20250408	183300	191587490	2950	2950	2950	2950	0
157	20250408	183200	191587490	2950	2950	2950	2950	0
158	20250408	183100	191587490	2950	2950	2950	2950	0
159	20250408	183000	191587490	2950	2950	2950	2950	0
160	20250408	182900	191587490	2950	2950	2950	2950	0
161	20250408	182800	191587490	2950	2950	2950	2950	0
162	20250408	182700	191587490	2950	2950	2950	2950	0
163	20250408	182600	191587490	2950	2950	2950	2950	0
164	20250408	182500	191587490	2950	2950	2950	2950	0
165	20250408	182400	191587490	2950	2950	2950	2950	0
166	20250408	182300	191587490	2950	2950	2950	2950	0
167	20250408	182200	191587490	2950	2950	2950	2950	0
168	20250408	182100	191587490	2950	2950	2950	2950	0
169	20250408	182000	191587490	2950	2950	2950	2950	0
170	20250408	181900	191587490	2950	2950	2950	2950	0
171	20250408	181800	191587490	2950	2950	2950	2950	0
172	20250408	181700	191587490	2950	2950	2950	2950	0
173	20250408	181600	191587490	2950	2950	2950	2950	0
174	20250408	181500	191587490	2950	2950	2950	2950	0
175	20250408	181400	191587490	2950	2950	2950	2950	0
176	20250408	181300	191587490	2950	2950	2950	2950	0
177	20250408	181200	191587490	2950	2950	2950	2950	0
178	20250408	181100	191587490	2950	2950	2950	2950	0
179	20250408	181000	191587490	2950	2950	2950	2950	0
180	20250408	180900	191587490	2950	2950	2950	2950	0
181	20250408	180800	191587490	2950	2950	2950	2950	0
182	20250408	180700	191587490	2950	2950	2950	2950	817
183	20250408	180600	191587490	2950	2950	2950	2950	0
184	20250408	180500	191587490	2950	2950	2950	2950	0
185	20250408	180400	191587490	2950	2950	2950	2950	0
186	20250408	180300	191587490	2950	2950	2950	2950	0
187	20250408	180200	191587490	2950	2950	2950	2950	0
188	20250408	180100	191587490	2950	2950	2950	2950	0
189	20250408	180000	191587490	2950	2950	2950	2950	0
190	20250408	175900	191587490	2950	2950	2950	2950	0
191	20250408	175800	191587490	2950	2950	2950	2950	0
192	20250408	175700	191587490	2950	2950	2950	2950	0
193	20250408	175600	191587490	2950	2950	2950	2950	0
194	20250408	175500	191587490	2950	2950	2950	2950	0
195	20250408	175400	191587490	2950	2950	2950	2950	0
196	20250408	175300	191587490	2950	2950	2950	2950	0
197	20250408	175200	191587490	2950	2950	2950	2950	0
198	20250408	175100	191587490	2950	2950	2950	2950	0
199	20250408	175000	191587490	2950	2950	2950	2950	0
200	20250408	174900	191587490	2950	2950	2950	2950	0
201	20250408	174800	191587490	2950	2950	2950	2950	0
202	20250408	174700	191587490	2950	2950	2950	2950	0
203	20250408	174600	191587490	2950	2950	2950	2950	0
204	20250408	174500	191587490	2950	2950	2950	2950	0
205	20250408	174400	191587490	2950	2950	2950	2950	0
206	20250408	174300	191587490	2950	2950	2950	2950	0
207	20250408	174200	191587490	2950	2950	2950	2950	0
208	20250408	174100	191587490	2950	2950	2950	2950	0
209	20250408	174000	191587490	2950	2950	2950	2950	0
210	20250408	173900	191587490	2950	2950	2950	2950	0
211	20250408	173800	191587490	2950	2950	2950	2950	0
212	20250408	173700	191587490	2950	2950	2950	2950	817
213	20250408	173600	191587490	2950	2950	2950	2950	0
214	20250408	173500	191587490	2950	2950	2950	2950	0
215	20250408	173400	191587490	2950	2950	2950	2950	0
216	20250408	173300	191587490	2950	2950	2950	2950	0
217	20250408	173200	191587490	2950	2950	2950	2950	0
218	20250408	173100	191587490	2950	2950	2950	2950	0
219	20250408	173000	191587490	2950	2950	2950	2950	0
220	20250408	172900	191587490	2950	2950	2950	2950	0
221	20250408	172800	191587490	2950	2950	2950	2950	0
222	20250408	172700	191587490	2950	2950	2950	2950	0
223	20250408	172600	191587490	2950	2950	2950	2950	0
224	20250408	172500	191587490	2950	2950	2950	2950	0
225	20250408	172400	191587490	2950	2950	2950	2950	0
226	20250408	172300	191587490	2950	2950	2950	2950	0
227	20250408	172200	191587490	2950	2950	2950	2950	0
228	20250408	172100	191587490	2950	2950	2950	2950	0
229	20250408	172000	191587490	2950	2950	2950	2950	0
230	20250408	171900	191587490	2950	2950	2950	2950	0
231	20250408	171800	191587490	2950	2950	2950	2950	0
232	20250408	171700	191587490	2950	2950	2950	2950	0
233	20250408	171600	191587490	2950	2950	2950	2950	0
234	20250408	171500	191587490	2950	2950	2950	2950	0
235	20250408	171400	191587490	2950	2950	2950	2950	0
236	20250408	171300	191587490	2950	2950	2950	2950	0
237	20250408	171200	191587490	2950	2950	2950	2950	0
238	20250408	171100	191587490	2950	2950	2950	2950	0
239	20250408	171000	191587490	2950	2950	2950	2950	0
240	20250408	170900	191587490	2950	2950	2950	2950	0
241	20250408	170800	191587490	2950	2950	2950	2950	0
242	20250408	170700	191587490	2950	2950	2950	2950	817
243	20250408	170600	191587490	2950	2950	2950	2950	0
244	20250408	170500	191587490	2950	2950	2950	2950	0
245	20250408	170400	191587490	2950	2950	2950	2950	0
246	20250408	170300	191587490	2950	2950	2950	2950	0
247	20250408	170200	191587490	2950	2950	2950	2950	0
248	20250408	170100	191587490	2950	2950	2950	2950	0
249	20250408	170000	191587490	2950	2950	2950	2950	0
250	20250408	165900	191587490	2950	2950	2950	2950	0
251	20250408	165800	191587490	2950	2950	2950	2950	0
252	20250408	165700	191587490	2950	2950	2950	2950	0
253	20250408	165600	191587490	2950	2950	2950	2950	0
254	20250408	165500	191587490	2950	2950	2950	2950	0
255	20250408	165400	191587490	2950	2950	2950	2950	0
256	20250408	165300	191587490	2950	2950	2950	2950	0
257	20250408	165200	191587490	2950	2950	2950	2950	0
258	20250408	165100	191587490	2950	2950	2950	2950	0
259	20250408	165000	191587490	2950	2950	2950	2950	0
260	20250408	164900	191587490	2950	2950	2950	2950	0
261	20250408	164800	191587490	2950	2950	2950	2950	0
262	20250408	164700	191587490	2950	2950	2950	2950	0
263	20250408	164600	191587490	2950	2950	2950	2950	0
264	20250408	164500	191587490	2950	2950	2950	2950	0
265	20250408	164400	191587490	2950	2950	2950	2950	0
266	20250408	164300	191587490	2950	2950	2950	2950	0
267	20250408	164200	191587490	2950	2950	2950	2950	0
268	20250408	164100	191587490	2950	2950	2950	2950	0
269	20250408	164000	191587490	2950	2950	2950	2950	0
270	20250408	163900	191587490	2950	2950	2950	2950	0
271	20250408	163800	191587490	2950	2950	2950	2950	0
272	20250408	163700	191587490	2950	2950	2950	2950	817
273	20250408	163600	191587490	2950	2950	2950	2950	0
274	20250408	163500	191587490	2950	2950	2950	2950	0
275	20250408	163400	191587490	2950	2950	2950	2950	0
276	20250408	163300	191587490	2950	2950	2950	2950	0
277	20250408	163200	191587490	2950	2950	2950	2950	0
278	20250408	163100	191587490	2950	2950	2950	2950	0
279	20250408	163000	191587490	2950	2950	2950	2950	0
280	20250408	162900	191587490	2950	2950	2950	2950	0
281	20250408	162800	191587490	2950	2950	2950	2950	0
282	20250408	162700	191587490	2950	2950	2950	2950	0
283	20250408	162600	191587490	2950	2950	2950	2950	0
284	20250408	162500	191587490	2950	2950	2950	2950	0
285	20250408	162400	191587490	2950	2950	2950	2950	0
286	20250408	162300	191587490	2950	2950	2950	2950	0
287	20250408	162200	191587490	2950	2950	2950	2950	0
288	20250408	162100	191587490	2950	2950	2950	2950	0
289	20250408	162000	191587490	2950	2950	2950	2950	0
290	20250408	161900	191587490	2950	2950	2950	2950	0
291	20250408	161800	191587490	2950	2950	2950	2950	0
292	20250408	161700	191587490	2950	2950	2950	2950	0
293	20250408	161600	191587490	2950	2950	2950	2950	0
294	20250408	161500	191587490	2950	2950	2950	2950	0
295	20250408	161400	191587490	2950	2950	2950	2950	0
296	20250408	161300	191587490	2950	2950	2950	2950	0
297	20250408	161200	191587490	2950	2950	2950	2950	0
298	20250408	161100	191587490	2950	2950	2950	2950	0
299	20250408	161000	191587490	2950	2950	2950	2950	0
300	20250408	160900	191587490	2950	2950	2950	2950	0
301	20250408	160800	191587490	2950	2950	2950	2950	0
302	20250408	160700	191587490	2950	2950	2950	2950	817
303	20250408	160600	191587490	2950	2950	2950	2950	0
304	20250408	160500	191587490	2950	2950	2950	2950	0
305	20250408	160400	191587490	2950	2950	2950	2950	0
306	20250408	160300	191587490	2950	2950	2950	2950	0
307	20250408	160200	191587490	2950	2950	2950	2950	0
308	20250408	160100	191587490	2950	2950	2950	2950	0
309	20250408	160000	191587490	2950	2950	2950	2950	0
310	20250408	155900	191587490	2950	2950	2950	2950	0
311	20250408	155800	191587490	2950	2950	2950	2950	0
312	20250408	155700	191587490	2950	2950	2950	2950	0
313	20250408	155600	191587490	2950	2950	2950	2950	0
314	20250408	155500	191587490	2950	2950	2950	2950	0
315	20250408	155400	191587490	2950	2950	2950	2950	0
316	20250408	155300	191587490	2950	2950	2950	2950	0
317	20250408	155200	191587490	2950	2950	2950	2950	0
318	20250408	155100	191587490	2950	2950	2950	2950	0
319	20250408	155000	191587490	2950	2950	2950	2950	0
320	20250408	154900	191587490	2950	2950	2950	2950	0
321	20250408	154800	191587490	2950	2950	2950	2950	0
322	20250408	154700	191587490	2950	2950	2950	2950	0
323	20250408	154600	191587490	2950	2950	2950	2950	0
324	20250408	154500	191587490	2950	2950	2950	2950	0
325	20250408	154400	191587490	2950	2950	2950	2950	0
326	20250408	154300	191587490	2950	2950	2950	2950	0
327	20250408	154200	191587490	2950	2950	2950	2950	0
328	20250408	154100	191587490	2950	2950	2950	2950	0
329	20250408	154000	191587490	2950	2950	2950	2950	0
330	20250408	153900	191587490	2950	2950	2950	2950	0
331	20250408	153800	191587490	2950	2950	2950	2950	0
332	20250408	153700	191587490	2950	2950	2950	2950	817
333	20250408	153600	191587490	2950	2950	2950	2950	0
334	20250408	153500	191587490	2950	2950	2950	2950	0
335	20250408	153400	191587490	2950	2950	2950	2950	0
336	20250408	153300	191587490	2950	2950	2950	2950	0
337	20250408	153200	191587490	2950	2950	2950	2950	0
338	20250408	153100	191587490	2950	2950	2950	2950	0
339	20250408	153000	191587490	2950	2950	2950	2950	817
340	20250408	152900	189177340	2950	2950	2950	2950	0
341	20250408	152800	189177340	2950	2950	2950	2950	0
342	20250408	152700	189177340	2950	2950	2950	2950	0
343	20250408	152600	189177340	2950	2950	2950	2950	0
344	20250408	152500	189177340	2950	2950	2950	2950	0
345	20250408	152400	189177340	2950	2950	2950	2950	0
346	20250408	152300	189177340	2950	2950	2950	2950	0
347	20250408	152200	189177340	2950	2950	2950	2950	0
348	20250408	152100	189177340	2950	2950	2950	2950	0
349	20250408	152000	189177340	2950	2950	2950	2950	0
350	20250408	151900	189177340	2950	2945	2950	2945	2
351	20250408	151800	189171445	2945	2945	2945	2945	2
352	20250408	151700	189165555	2950	2950	2950	2950	0
353	20250408	151600	189165555	2950	2950	2950	2950	0
354	20250408	151500	189165555	2950	2950	2950	2950	100
355	20250408	151400	188870555	2950	2950	2950	2950	100
356	20250408	151300	188575555	2940	2950	2950	2940	276
357	20250408	151200	187763050	2950	2950	2950	2950	0
358	20250408	151100	187763050	2950	2950	2950	2950	99
359	20250408	151000	187471000	2955	2955	2955	2955	428
360	20250408	150900	186206260	2955	2955	2955	2955	1
361	20250408	150800	186203305	2945	2945	2945	2945	0
362	20250408	150700	186203305	2945	2945	2945	2945	0
363	20250408	150600	186203305	2945	2945	2945	2945	0
364	20250408	150500	186203305	2945	2945	2945	2945	272
365	20250408	150400	185402265	2945	2945	2945	2945	0
366	20250408	150300	185402265	2945	2945	2945	2945	0
367	20250408	150200	185402265	2945	2940	2945	2940	100
368	20250408	150100	185108150	2935	2940	2940	2935	107
369	20250408	150000	184793605	2940	2940	2940	2940	0
370	20250408	145900	184793605	2940	2940	2940	2940	0
371	20250408	145800	184793605	2940	2935	2940	2935	390
372	20250408	145700	183648805	2935	2935	2935	2935	20
373	20250408	145600	183590105	2930	2930	2930	2930	0
374	20250408	145500	183590105	2930	2930	2930	2930	0
375	20250408	145400	183590105	2930	2930	2930	2930	161
376	20250408	145300	183118375	2930	2930	2930	2930	189
377	20250408	145200	182564605	2930	2930	2930	2930	0
378	20250408	145100	182564605	2930	2930	2930	2930	7
379	20250408	145000	182544095	2930	2930	2930	2930	30
380	20250408	144900	182456195	2920	2920	2920	2920	0
381	20250408	144800	182456195	2920	2920	2920	2920	0
382	20250408	144700	182456195	2920	2920	2920	2920	354
383	20250408	144600	181422515	2920	2920	2920	2920	0
384	20250408	144500	181422515	2920	2930	2930	2920	204
385	20250408	144400	180826295	2915	2915	2915	2915	0
386	20250408	144300	180826295	2915	2915	2915	2915	0
387	20250408	144200	180826295	2915	2915	2915	2915	0
388	20250408	144100	180826295	2915	2915	2915	2915	0
389	20250408	144000	180826295	2915	2915	2915	2915	0
390	20250408	143900	180826295	2915	2915	2915	2915	0
391	20250408	143800	180826295	2915	2915	2915	2915	0
392	20250408	143700	180826295	2915	2915	2915	2915	0
393	20250408	143600	180826295	2915	2915	2915	2915	0
394	20250408	143500	180826295	2915	2915	2915	2915	500
395	20250408	143400	179368795	2925	2925	2925	2925	29
396	20250408	143300	179283970	2925	2925	2925	2925	0
397	20250408	143200	179283970	2925	2925	2925	2925	200
398	20250408	143100	178698970	2915	2915	2915	2915	205
399	20250408	143000	178101395	2905	2905	2905	2905	0
400	20250408	142900	178101395	2905	2905	2905	2905	0
401	20250408	142800	178101395	2905	2905	2905	2905	500
402	20250408	142700	176648895	2900	2900	2900	2900	177
403	20250408	142600	176135595	2905	2920	2920	2905	946
404	20250408	142500	173386715	2910	2910	2910	2910	173
405	20250408	142400	172883285	2910	2910	2910	2910	327
406	20250408	142300	171931715	2910	2910	2910	2910	2000
407	20250408	142200	166111715	2915	2915	2915	2915	3896
408	20250408	142100	154754875	2925	2925	2925	2925	0
409	20250408	142000	154754875	2925	2925	2925	2925	0
410	20250408	141900	154754875	2925	2925	2925	2925	0
411	20250408	141800	154754875	2925	2925	2925	2925	10
412	20250408	141700	154725625	2925	2925	2925	2925	0
413	20250408	141600	154725625	2925	2925	2925	2925	0
414	20250408	141500	154725625	2925	2925	2925	2925	0
415	20250408	141400	154725625	2925	2925	2925	2925	0
416	20250408	141300	154725625	2925	2925	2925	2925	0
417	20250408	141200	154725625	2925	2925	2925	2925	0
418	20250408	141100	154725625	2925	2925	2925	2925	0
419	20250408	141000	154725625	2925	2925	2925	2925	0
420	20250408	140900	154725625	2925	2925	2925	2925	0
421	20250408	140800	154725625	2925	2925	2925	2925	0
422	20250408	140700	154725625	2925	2925	2925	2925	884
423	20250408	140600	152139925	2930	2935	2935	2930	215
424	20250408	140500	151509220	2930	2930	2930	2930	0
425	20250408	140400	151509220	2930	2930	2930	2930	0
426	20250408	140300	151509220	2930	2930	2930	2930	0
427	20250408	140200	151509220	2930	2930	2930	2930	0
428	20250408	140100	151509220	2930	2930	2930	2930	73
429	20250408	140000	151295330	2930	2930	2930	2930	0
430	20250408	135900	151295330	2930	2930	2930	2930	0
431	20250408	135800	151295330	2930	2930	2930	2930	1
432	20250408	135700	151292400	2920	2920	2920	2920	0
433	20250408	135600	151292400	2920	2920	2920	2920	0
434	20250408	135500	151292400	2920	2920	2920	2920	0
435	20250408	135400	151292400	2920	2920	2920	2920	1000
436	20250408	135300	148372400	2920	2930	2930	2920	3700
437	20250408	135200	137567365	2925	2925	2925	2925	2000
438	20250408	135100	131717365	2925	2925	2925	2925	0
439	20250408	135000	131717365	2925	2925	2925	2925	0
440	20250408	134900	131717365	2925	2925	2925	2925	0
441	20250408	134800	131717365	2925	2935	2935	2925	3034
442	20250408	134700	122841235	2935	2935	2935	2935	0
443	20250408	134600	122841235	2935	2935	2935	2935	0
444	20250408	134500	122841235	2935	2935	2935	2935	0
445	20250408	134400	122841235	2935	2935	2935	2935	0
446	20250408	134300	122841235	2935	2935	2935	2935	0
447	20250408	134200	122841235	2935	2935	2935	2935	0
448	20250408	134100	122841235	2935	2935	2935	2935	0
449	20250408	134000	122841235	2935	2935	2935	2935	1
450	20250408	133900	122838300	2945	2945	2945	2945	0
451	20250408	133800	122838300	2945	2945	2945	2945	2
452	20250408	133700	122832410	2940	2935	2940	2935	641
453	20250408	133600	120948895	2935	2935	2935	2935	0
454	20250408	133500	120948895	2935	2935	2935	2935	5
455	20250408	133400	120934220	2935	2935	2935	2935	0
456	20250408	133300	120934220	2935	2935	2935	2935	0
457	20250408	133200	120934220	2935	2935	2935	2935	200
458	20250408	133100	120347220	2930	2930	2930	2930	0
459	20250408	133000	120347220	2930	2940	2940	2930	182
460	20250408	132900	119813235	2940	2940	2940	2940	0
461	20250408	132800	119813235	2940	2940	2940	2940	1
462	20250408	132700	119810295	2940	2940	2940	2940	0
463	20250408	132600	119810295	2940	2940	2940	2940	200
464	20250408	132500	119222295	2940	2940	2940	2940	0
465	20250408	132400	119222295	2940	2940	2940	2940	0
466	20250408	132300	119222295	2940	2940	2940	2940	0
467	20250408	132200	119222295	2940	2940	2940	2940	0
468	20250408	132100	119222295	2940	2940	2940	2940	0
469	20250408	132000	119222295	2940	2940	2940	2940	233
470	20250408	131900	118537275	2945	2945	2945	2945	0
471	20250408	131800	118537275	2945	2945	2945	2945	0
472	20250408	131700	118537275	2945	2945	2945	2945	5
473	20250408	131600	118522550	2940	2940	2940	2940	0
474	20250408	131500	118522550	2940	2940	2940	2940	0
475	20250408	131400	118522550	2940	2940	2940	2940	0
476	20250408	131300	118522550	2940	2940	2940	2940	0
477	20250408	131200	118522550	2940	2940	2940	2940	670
478	20250408	131100	116552750	2950	2950	2950	2950	0
479	20250408	131000	116552750	2950	2950	2950	2950	0
480	20250408	130900	116552750	2950	2950	2950	2950	5
481	20250408	130800	116538000	2950	2940	2950	2940	8645
482	20250408	130700	91120700	2940	2940	2940	2940	0
483	20250408	130600	91120700	2940	2940	2940	2940	0
484	20250408	130500	91120700	2940	2940	2940	2940	0
485	20250408	130400	91120700	2940	2940	2940	2940	594
486	20250408	130300	89374340	2935	2935	2935	2935	0
487	20250408	130200	89374340	2935	2935	2935	2935	1
488	20250408	130100	89371405	2935	2935	2935	2935	0
489	20250408	130000	89371405	2935	2935	2935	2935	504
490	20250408	125900	87892165	2940	2940	2940	2935	92
491	20250408	125800	87621690	2935	2935	2935	2935	0
492	20250408	125700	87621690	2935	2935	2935	2935	0
493	20250408	125600	87621690	2935	2935	2935	2935	0
494	20250408	125500	87621690	2935	2950	2950	2935	812
495	20250408	125400	85230240	2955	2955	2955	2955	1
496	20250408	125300	85227285	2955	2955	2955	2955	0
497	20250408	125200	85227285	2955	2955	2955	2955	0
498	20250408	125100	85227285	2955	2955	2955	2955	0
499	20250408	125000	85227285	2955	2955	2955	2955	0
500	20250408	124900	85227285	2955	2955	2955	2955	0
501	20250408	124800	85227285	2955	2955	2955	2955	0
502	20250408	124700	85227285	2955	2955	2955	2955	1
503	20250408	124600	85224330	2955	2955	2955	2955	5
504	20250408	124500	85209555	2955	2955	2955	2955	4
505	20250408	124400	85197735	2955	2955	2955	2955	0
506	20250408	124300	85197735	2955	2955	2955	2955	100
507	20250408	124200	84902235	2950	2950	2950	2950	0
508	20250408	124100	84902235	2950	2950	2950	2950	0
509	20250408	124000	84902235	2950	2950	2950	2950	0
510	20250408	123900	84902235	2950	2955	2955	2950	151
511	20250408	123800	84456735	2960	2960	2960	2960	0
512	20250408	123700	84456735	2960	2960	2960	2960	30
513	20250408	123600	84367935	2955	2960	2960	2955	121
514	20250408	123500	84010300	2960	2965	2965	2960	126
515	20250408	123400	83636830	2965	2965	2965	2965	0
516	20250408	123300	83636830	2965	2965	2965	2965	0
517	20250408	123200	83636830	2965	2965	2965	2965	0
518	20250408	123100	83636830	2965	2965	2965	2965	0
519	20250408	123000	83636830	2965	2965	2965	2965	3
520	20250408	122900	83627935	2970	2970	2970	2970	4
521	20250408	122800	83616055	2965	2965	2965	2965	0
522	20250408	122700	83616055	2965	2965	2965	2965	0
523	20250408	122600	83616055	2965	2965	2965	2965	0
524	20250408	122500	83616055	2965	2965	2965	2965	0
525	20250408	122400	83616055	2965	2965	2965	2965	3
526	20250408	122300	83607160	2970	2970	2970	2970	0
527	20250408	122200	83607160	2970	2970	2970	2970	0
528	20250408	122100	83607160	2970	2970	2970	2970	0
529	20250408	122000	83607160	2970	2970	2970	2970	0
530	20250408	121900	83607160	2970	2970	2970	2970	0
531	20250408	121800	83607160	2970	2970	2970	2970	0
532	20250408	121700	83607160	2970	2970	2970	2970	34
533	20250408	121600	83506180	2965	2965	2965	2965	461
534	20250408	121500	82139315	2960	2960	2960	2960	5
535	20250408	121400	82124515	2960	2965	2965	2960	313
536	20250408	121300	81196475	2960	2960	2960	2955	769
537	20250408	121200	78920570	2960	2960	2960	2960	0
538	20250408	121100	78920570	2960	2965	2965	2960	8
539	20250408	121000	78896880	2965	2970	2970	2965	7
540	20250408	120900	78876105	2975	2975	2975	2975	0
541	20250408	120800	78876105	2975	2975	2975	2975	0
542	20250408	120700	78876105	2975	2975	2975	2975	0
543	20250408	120600	78876105	2975	2975	2975	2975	2
544	20250408	120500	78870155	2970	2970	2970	2970	6
545	20250408	120400	78852335	2970	2970	2970	2970	2
546	20250408	120300	78846395	2975	2975	2975	2975	8
547	20250408	120200	78822595	2970	2970	2970	2970	0
548	20250408	120100	78822595	2970	2970	2970	2970	5
549	20250408	120000	78807745	2970	2970	2970	2970	0
550	20250408	115900	78807745	2970	2970	2970	2970	0
551	20250408	115800	78807745	2970	2970	2970	2970	0
552	20250408	115700	78807745	2970	2970	2970	2970	0
553	20250408	115600	78807745	2970	2970	2970	2970	0
554	20250408	115500	78807745	2970	2970	2970	2970	0
555	20250408	115400	78807745	2970	2970	2970	2970	22
556	20250408	115300	78742405	2965	2965	2965	2965	0
557	20250408	115200	78742405	2965	2965	2965	2965	6
558	20250408	115100	78724615	2965	2960	2965	2960	827
559	20250408	115000	76276320	2970	2970	2970	2970	128
560	20250408	114900	75896160	2985	2985	2985	2985	0
561	20250408	114800	75896160	2985	2985	2985	2985	0
562	20250408	114700	75896160	2985	2985	2985	2985	0
563	20250408	114600	75896160	2985	2985	2985	2985	0
564	20250408	114500	75896160	2985	2985	2985	2985	7
565	20250408	114400	75875265	2980	2980	2980	2980	0
566	20250408	114300	75875265	2980	2990	2990	2980	217
567	20250408	114200	75228495	2995	2995	2995	2995	0
568	20250408	114100	75228495	2995	2995	2995	2995	10
569	20250408	114000	75198545	2995	2995	2995	2995	0
570	20250408	113900	75198545	2995	2990	2995	2990	7
571	20250408	113800	75177595	2995	2995	2995	2995	0
572	20250408	113700	75177595	2995	2995	2995	2995	0
573	20250408	113600	75177595	2995	2995	2995	2995	0
574	20250408	113500	75177595	2995	2995	2995	2995	0
575	20250408	113400	75177595	2995	2995	2995	2995	0
576	20250408	113300	75177595	2995	2995	2995	2995	0
577	20250408	113200	75177595	2995	2995	2995	2995	0
578	20250408	113100	75177595	2995	2995	2995	2995	0
579	20250408	113000	75177595	2995	2995	2995	2995	106
580	20250408	112900	74860125	3000	3000	3000	3000	0
581	20250408	112800	74860125	3000	3000	3000	3000	0
582	20250408	112700	74860125	3000	2995	3000	2995	19
583	20250408	112600	74803170	2995	3000	3000	2995	1363
584	20250408	112500	70714960	3005	3005	3005	3005	0
585	20250408	112400	70714960	3005	3005	3005	3005	0
586	20250408	112300	70714960	3005	3005	3005	3005	0
587	20250408	112200	70714960	3005	3005	3005	3005	0
588	20250408	112100	70714960	3005	3005	3005	3005	0
589	20250408	112000	70714960	3005	3005	3005	3005	0
590	20250408	111900	70714960	3005	3005	3005	3005	0
591	20250408	111800	70714960	3005	3005	3005	3005	378
592	20250408	111700	69579070	3005	3005	3005	3005	0
593	20250408	111600	69579070	3005	3005	3005	3005	1
594	20250408	111500	69576065	3005	3005	3005	3005	500
595	20250408	111400	68073565	3005	3005	3005	3005	20
596	20250408	111300	68013465	3005	3005	3005	3005	0
597	20250408	111200	68013465	3005	3005	3005	3005	0
598	20250408	111100	68013465	3005	3005	3005	3005	0
599	20250408	111000	68013465	3005	3005	3005	3005	0
600	20250408	110900	68013465	3005	3005	3005	3005	0
601	20250408	110800	68013465	3005	3005	3005	3005	0
602	20250408	110700	68013465	3005	3005	3005	3005	224
603	20250408	110600	67340345	3005	3005	3005	3005	0
604	20250408	110500	67340345	3005	3005	3005	3005	0
605	20250408	110400	67340345	3005	3005	3005	3005	74
606	20250408	110300	67117975	3005	3005	3005	3005	0
607	20250408	110200	67117975	3005	3005	3005	3005	100
608	20250408	110100	66817475	3005	3005	3005	3005	0
609	20250408	110000	66817475	3005	3005	3005	3005	0
610	20250408	105900	66817475	3005	3005	3005	3005	0
611	20250408	105800	66817475	3005	3005	3005	3005	0
612	20250408	105700	66817475	3005	3005	3005	3005	0
613	20250408	105600	66817475	3005	3000	3010	3000	638
614	20250408	105500	64902165	3000	3000	3000	3000	245
615	20250408	105400	64167165	3000	3000	3000	3000	100
616	20250408	105300	63867165	3000	3000	3000	3000	101
617	20250408	105200	63564165	3000	3000	3000	3000	7
618	20250408	105100	63543165	3000	3000	3000	3000	0
619	20250408	105000	63543165	3000	3000	3000	3000	0
620	20250408	104900	63543165	3000	3000	3000	3000	1
621	20250408	104800	63540165	3000	3000	3000	3000	0
622	20250408	104700	63540165	3000	3000	3000	3000	0
623	20250408	104600	63540165	3000	3000	3000	3000	1
624	20250408	104500	63537165	3000	3000	3000	3000	0
625	20250408	104400	63537165	3000	3000	3000	3000	0
626	20250408	104300	63537165	3000	3000	3000	3000	0
627	20250408	104200	63537165	3000	3000	3000	3000	0
628	20250408	104100	63537165	3000	3000	3000	3000	0
629	20250408	104000	63537165	3000	3000	3000	3000	0
630	20250408	103900	63537165	3000	3000	3000	3000	0
631	20250408	103800	63537165	3000	3000	3000	3000	10
632	20250408	103700	63507165	2995	2995	2995	2995	0
633	20250408	103600	63507165	2995	2995	2995	2995	4
634	20250408	103500	63495185	3000	3000	3000	3000	30
635	20250408	103400	63405185	3000	3000	3000	3000	67
636	20250408	103300	63204185	2995	2995	2995	2995	0
637	20250408	103200	63204185	2995	2995	2995	2995	0
638	20250408	103100	63204185	2995	2995	2995	2995	0
639	20250408	103000	63204185	2995	2995	2995	2995	0
640	20250408	102900	63204185	2995	2985	2995	2985	1326
641	20250408	102800	59235525	2940	2995	2995	2910	2904
642	20250408	102700	50696060	3000	3000	3000	3000	6
643	20250408	102600	50678060	3000	3000	3000	3000	0
644	20250408	102500	50678060	3000	3000	3000	3000	11
645	20250408	102400	50645060	3000	3000	3000	3000	111
646	20250408	102300	50312060	3000	3000	3000	3000	0
647	20250408	102200	50312060	3000	3000	3000	3000	44
648	20250408	102100	50180060	2995	2995	2995	2995	197
649	20250408	102000	49590045	2995	2995	2995	2995	0
650	20250408	101900	49590045	2995	2995	2995	2995	27
651	20250408	101800	49509180	2995	2995	2995	2995	0
652	20250408	101700	49509180	2995	2995	2995	2995	173
653	20250408	101600	48991045	2995	2995	2995	2995	23
654	20250408	101500	48922160	2995	2995	2995	2995	325
655	20250408	101400	47948785	2995	2995	2995	2995	0
656	20250408	101300	47948785	2995	2995	2995	2995	5
657	20250408	101200	47933810	2995	2995	2995	2995	3
658	20250408	101100	47924825	3000	3000	3000	3000	1
659	20250408	101000	47921825	3000	3000	3000	3000	0
660	20250408	100900	47921825	3000	3000	3000	3000	0
661	20250408	100800	47921825	3000	3000	3000	3000	1
662	20250408	100700	47918825	3000	3000	3000	3000	0
663	20250408	100600	47918825	3000	3000	3000	3000	0
664	20250408	100500	47918825	3000	3000	3000	3000	100
665	20250408	100400	47618825	3000	3000	3000	3000	0
666	20250408	100300	47618825	3000	3000	3000	3000	20
667	20250408	100200	47558825	3000	3000	3000	3000	0
668	20250408	100100	47558825	3000	3000	3000	3000	20
669	20250408	100000	47498825	2985	2990	2990	2985	684
670	20250408	095900	45453695	2990	2990	2990	2990	722
671	20250408	095800	43294915	2990	2995	2995	2990	7
672	20250408	095700	43273970	2995	2995	2995	2995	447
673	20250408	095600	41935205	3000	2995	3000	2995	103
674	20250408	095500	41626220	3000	3000	3000	3000	3
675	20250408	095400	41617220	2995	2995	2995	2995	0
676	20250408	095300	41617220	2995	2995	2995	2995	612
677	20250408	095200	39784280	3000	3005	3005	3000	160
678	20250408	095100	39304020	3010	3010	3010	3010	0
679	20250408	095000	39304020	3010	3010	3010	3010	1
680	20250408	094900	39301010	3010	3010	3010	3010	0
681	20250408	094800	39301010	3010	3010	3010	3010	0
682	20250408	094700	39301010	3010	3010	3010	3010	204
683	20250408	094600	38686970	3010	3010	3010	3010	1
684	20250408	094500	38683960	3010	3010	3010	3010	100
685	20250408	094400	38382960	3005	3005	3005	3005	38
686	20250408	094300	38268770	3005	3005	3005	3005	22
687	20250408	094200	38202660	3005	3010	3010	3005	72
688	20250408	094100	37986290	3010	3015	3015	3010	1408
689	20250408	094000	33743210	3015	3025	3025	3005	5051
690	20250408	093900	18528900	3025	3025	3025	3025	0
691	20250408	093800	18528900	3025	3025	3025	3025	0
692	20250408	093700	18528900	3025	3025	3025	3025	0
693	20250408	093600	18528900	3025	3025	3025	3025	0
694	20250408	093500	18528900	3025	3025	3025	3025	0
695	20250408	093400	18528900	3025	3025	3025	3025	0
696	20250408	093300	18528900	3025	3025	3025	3025	4
697	20250408	093200	18516800	3025	3025	3025	3025	0
698	20250408	093100	18516800	3025	3025	3025	3025	4
699	20250408	093000	18504700	3035	3035	3035	3035	0
700	20250408	092900	18504700	3035	3035	3035	3035	97
701	20250408	092800	18210305	3025	3025	3025	3025	105
702	20250408	092700	17892680	3020	3020	3020	3020	99
703	20250408	092600	17593700	3035	3020	3035	3020	189
704	20250408	092500	17022335	3020	3025	3025	3020	1218
705	20250408	092400	13340925	3025	3025	3025	3025	0
706	20250408	092300	13340925	3025	3025	3025	3025	0
707	20250408	092200	13340925	3025	3025	3025	3025	0
708	20250408	092100	13340925	3025	3025	3025	3025	190
709	20250408	092000	12766175	3025	3025	3025	3025	0
710	20250408	091900	12766175	3025	3025	3025	3025	0
711	20250408	091800	12766175	3025	3025	3025	3025	0
712	20250408	091700	12766175	3025	3025	3025	3025	0
713	20250408	091600	12766175	3025	3025	3025	3025	200
714	20250408	091500	12161175	3015	3015	3015	3015	0
715	20250408	091400	12161175	3015	3020	3020	3015	99
716	20250408	091300	11862540	3055	3055	3055	3055	31
717	20250408	091200	11767835	3055	3055	3055	3055	40
718	20250408	091100	11645635	3005	3005	3005	3005	0
719	20250408	091000	11645635	3005	3015	3015	3005	814
720	20250408	090900	9196630	3015	3015	3015	3015	0
721	20250408	090800	9196630	3015	3015	3015	3015	1
722	20250408	090700	9193615	3065	3065	3065	3065	0
723	20250408	090600	9193615	3065	3065	3065	3065	0
724	20250408	090500	9193615	3065	3065	3065	3065	1
725	20250408	090400	9190550	3065	3065	3065	3065	426
726	20250408	090300	7884860	3065	3065	3065	3065	7
727	20250408	090200	7863405	3020	3020	3020	3015	1031
728	20250408	090100	4749890	3020	3055	3055	3020	1524
729	20250408	090000	106180	3040	3030	3040	3030	35