KissMeData/200230/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201800	51958463	2945	2945	2945	2945	864
3	20250407	201700	51958463	2945	2945	2945	2945	0
4	20250407	201600	51958463	2945	2945	2945	2945	0
5	20250407	201500	51958463	2945	2945	2945	2945	0
6	20250407	201400	51958463	2945	2945	2945	2945	0
7	20250407	201300	51958463	2945	2945	2945	2945	0
8	20250407	201200	51958463	2945	2945	2945	2945	0
9	20250407	201100	51958463	2945	2945	2945	2945	0
10	20250407	201000	51958463	2945	2945	2945	2945	0
11	20250407	200900	51958463	2945	2945	2945	2945	0
12	20250407	200800	51958463	2945	2945	2945	2945	0
13	20250407	200700	51958463	2945	2945	2945	2945	0
14	20250407	200600	51958463	2945	2945	2945	2945	0
15	20250407	200500	51958463	2945	2945	2945	2945	0
16	20250407	200400	51958463	2945	2945	2945	2945	0
17	20250407	200300	51958463	2945	2945	2945	2945	0
18	20250407	200200	51958463	2945	2945	2945	2945	0
19	20250407	200100	51958463	2945	2945	2945	2945	0
20	20250407	200000	51958463	2945	2945	2945	2945	0
21	20250407	195900	51958463	2945	2945	2945	2945	0
22	20250407	195800	51958463	2945	2945	2945	2945	0
23	20250407	195700	51958463	2945	2945	2945	2945	0
24	20250407	195600	51958463	2945	2945	2945	2945	0
25	20250407	195500	51958463	2945	2945	2945	2945	0
26	20250407	195400	51958463	2945	2945	2945	2945	0
27	20250407	195300	51958463	2945	2945	2945	2945	0
28	20250407	195200	51958463	2945	2945	2945	2945	0
29	20250407	195100	51958463	2945	2945	2945	2945	0
30	20250407	195000	51958463	2945	2945	2945	2945	0
31	20250407	194900	51958463	2945	2945	2945	2945	0
32	20250407	194800	51958463	2945	2945	2945	2945	864
33	20250407	194700	51958463	2945	2945	2945	2945	0
34	20250407	194600	51958463	2945	2945	2945	2945	0
35	20250407	194500	51958463	2945	2945	2945	2945	0
36	20250407	194400	51958463	2945	2945	2945	2945	0
37	20250407	194300	51958463	2945	2945	2945	2945	0
38	20250407	194200	51958463	2945	2945	2945	2945	0
39	20250407	194100	51958463	2945	2945	2945	2945	0
40	20250407	194000	51958463	2945	2945	2945	2945	0
41	20250407	193900	51958463	2945	2945	2945	2945	0
42	20250407	193800	51958463	2945	2945	2945	2945	0
43	20250407	193700	51958463	2945	2945	2945	2945	0
44	20250407	193600	51958463	2945	2945	2945	2945	0
45	20250407	193500	51958463	2945	2945	2945	2945	0
46	20250407	193400	51958463	2945	2945	2945	2945	0
47	20250407	193300	51958463	2945	2945	2945	2945	0
48	20250407	193200	51958463	2945	2945	2945	2945	0
49	20250407	193100	51958463	2945	2945	2945	2945	0
50	20250407	193000	51958463	2945	2945	2945	2945	0
51	20250407	192900	51958463	2945	2945	2945	2945	0
52	20250407	192800	51958463	2945	2945	2945	2945	0
53	20250407	192700	51958463	2945	2945	2945	2945	0
54	20250407	192600	51958463	2945	2945	2945	2945	0
55	20250407	192500	51958463	2945	2945	2945	2945	0
56	20250407	192400	51958463	2945	2945	2945	2945	0
57	20250407	192300	51958463	2945	2945	2945	2945	0
58	20250407	192200	51958463	2945	2945	2945	2945	0
59	20250407	192100	51958463	2945	2945	2945	2945	0
60	20250407	192000	51958463	2945	2945	2945	2945	0
61	20250407	191900	51958463	2945	2945	2945	2945	0
62	20250407	191800	51958463	2945	2945	2945	2945	864
63	20250407	191700	51958463	2945	2945	2945	2945	0
64	20250407	191600	51958463	2945	2945	2945	2945	0
65	20250407	191500	51958463	2945	2945	2945	2945	0
66	20250407	191400	51958463	2945	2945	2945	2945	0
67	20250407	191300	51958463	2945	2945	2945	2945	0
68	20250407	191200	51958463	2945	2945	2945	2945	0
69	20250407	191100	51958463	2945	2945	2945	2945	0
70	20250407	191000	51958463	2945	2945	2945	2945	0
71	20250407	190900	51958463	2945	2945	2945	2945	0
72	20250407	190800	51958463	2945	2945	2945	2945	0
73	20250407	190700	51958463	2945	2945	2945	2945	0
74	20250407	190600	51958463	2945	2945	2945	2945	0
75	20250407	190500	51958463	2945	2945	2945	2945	0
76	20250407	190400	51958463	2945	2945	2945	2945	0
77	20250407	190300	51958463	2945	2945	2945	2945	0
78	20250407	190200	51958463	2945	2945	2945	2945	0
79	20250407	190100	51958463	2945	2945	2945	2945	0
80	20250407	190000	51958463	2945	2945	2945	2945	0
81	20250407	185900	51958463	2945	2945	2945	2945	0
82	20250407	185800	51958463	2945	2945	2945	2945	0
83	20250407	185700	51958463	2945	2945	2945	2945	0
84	20250407	185600	51958463	2945	2945	2945	2945	0
85	20250407	185500	51958463	2945	2945	2945	2945	0
86	20250407	185400	51958463	2945	2945	2945	2945	0
87	20250407	185300	51958463	2945	2945	2945	2945	0
88	20250407	185200	51958463	2945	2945	2945	2945	0
89	20250407	185100	51958463	2945	2945	2945	2945	0
90	20250407	185000	51958463	2945	2945	2945	2945	0
91	20250407	184900	51958463	2945	2945	2945	2945	0
92	20250407	184800	51958463	2945	2945	2945	2945	864
93	20250407	184700	51958463	2945	2945	2945	2945	0
94	20250407	184600	51958463	2945	2945	2945	2945	0
95	20250407	184500	51958463	2945	2945	2945	2945	0
96	20250407	184400	51958463	2945	2945	2945	2945	0
97	20250407	184300	51958463	2945	2945	2945	2945	0
98	20250407	184200	51958463	2945	2945	2945	2945	0
99	20250407	184100	51958463	2945	2945	2945	2945	0
100	20250407	184000	51958463	2945	2945	2945	2945	0
101	20250407	183900	51958463	2945	2945	2945	2945	0
102	20250407	183800	51958463	2945	2945	2945	2945	0
103	20250407	183700	51958463	2945	2945	2945	2945	0
104	20250407	183600	51958463	2945	2945	2945	2945	0
105	20250407	183500	51958463	2945	2945	2945	2945	0
106	20250407	183400	51958463	2945	2945	2945	2945	0
107	20250407	183300	51958463	2945	2945	2945	2945	0
108	20250407	183200	51958463	2945	2945	2945	2945	0
109	20250407	183100	51958463	2945	2945	2945	2945	0
110	20250407	183000	51958463	2945	2945	2945	2945	0
111	20250407	182900	51958463	2945	2945	2945	2945	0
112	20250407	182800	51958463	2945	2945	2945	2945	0
113	20250407	182700	51958463	2945	2945	2945	2945	0
114	20250407	182600	51958463	2945	2945	2945	2945	0
115	20250407	182500	51958463	2945	2945	2945	2945	0
116	20250407	182400	51958463	2945	2945	2945	2945	0
117	20250407	182300	51958463	2945	2945	2945	2945	0
118	20250407	182200	51958463	2945	2945	2945	2945	0
119	20250407	182100	51958463	2945	2945	2945	2945	0
120	20250407	182000	51958463	2945	2945	2945	2945	0
121	20250407	181900	51958463	2945	2945	2945	2945	0
122	20250407	181800	51958463	2945	2945	2945	2945	864
123	20250407	181700	51958463	2945	2945	2945	2945	0
124	20250407	181600	51958463	2945	2945	2945	2945	0
125	20250407	181500	51958463	2945	2945	2945	2945	0
126	20250407	181400	51958463	2945	2945	2945	2945	0
127	20250407	181300	51958463	2945	2945	2945	2945	0
128	20250407	181200	51958463	2945	2945	2945	2945	0
129	20250407	181100	51958463	2945	2945	2945	2945	0
130	20250407	181000	51958463	2945	2945	2945	2945	0
131	20250407	180900	51958463	2945	2945	2945	2945	0
132	20250407	180800	51958463	2945	2945	2945	2945	0
133	20250407	180700	51958463	2945	2945	2945	2945	0
134	20250407	180600	51958463	2945	2945	2945	2945	0
135	20250407	180500	51958463	2945	2945	2945	2945	0
136	20250407	180400	51958463	2945	2945	2945	2945	0
137	20250407	180300	51958463	2945	2945	2945	2945	0
138	20250407	180200	51958463	2945	2945	2945	2945	0
139	20250407	180100	51958463	2945	2945	2945	2945	0
140	20250407	180000	51958463	2945	2945	2945	2945	0
141	20250407	175900	51958463	2945	2945	2945	2945	0
142	20250407	175800	51958463	2945	2945	2945	2945	0
143	20250407	175700	51958463	2945	2945	2945	2945	0
144	20250407	175600	51958463	2945	2945	2945	2945	0
145	20250407	175500	51958463	2945	2945	2945	2945	0
146	20250407	175400	51958463	2945	2945	2945	2945	0
147	20250407	175300	51958463	2945	2945	2945	2945	0
148	20250407	175200	51958463	2945	2945	2945	2945	0
149	20250407	175100	51958463	2945	2945	2945	2945	0
150	20250407	175000	51958463	2945	2945	2945	2945	0
151	20250407	174900	51958463	2945	2945	2945	2945	0
152	20250407	174800	51958463	2945	2945	2945	2945	864
153	20250407	174700	51958463	2945	2945	2945	2945	0
154	20250407	174600	51958463	2945	2945	2945	2945	0
155	20250407	174500	51958463	2945	2945	2945	2945	0
156	20250407	174400	51958463	2945	2945	2945	2945	0
157	20250407	174300	51958463	2945	2945	2945	2945	0
158	20250407	174200	51958463	2945	2945	2945	2945	0
159	20250407	174100	51958463	2945	2945	2945	2945	0
160	20250407	174000	51958463	2945	2945	2945	2945	0
161	20250407	173900	51958463	2945	2945	2945	2945	0
162	20250407	173800	51958463	2945	2945	2945	2945	0
163	20250407	173700	51958463	2945	2945	2945	2945	0
164	20250407	173600	51958463	2945	2945	2945	2945	0
165	20250407	173500	51958463	2945	2945	2945	2945	0
166	20250407	173400	51958463	2945	2945	2945	2945	0
167	20250407	173300	51958463	2945	2945	2945	2945	0
168	20250407	173200	51958463	2945	2945	2945	2945	0
169	20250407	173100	51958463	2945	2945	2945	2945	0
170	20250407	173000	51958463	2945	2945	2945	2945	0
171	20250407	172900	51958463	2945	2945	2945	2945	0
172	20250407	172800	51958463	2945	2945	2945	2945	0
173	20250407	172700	51958463	2945	2945	2945	2945	0
174	20250407	172600	51958463	2945	2945	2945	2945	0
175	20250407	172500	51958463	2945	2945	2945	2945	0
176	20250407	172400	51958463	2945	2945	2945	2945	0
177	20250407	172300	51958463	2945	2945	2945	2945	0
178	20250407	172200	51958463	2945	2945	2945	2945	0
179	20250407	172100	51958463	2945	2945	2945	2945	0
180	20250407	172000	51958463	2945	2945	2945	2945	0
181	20250407	171900	51958463	2945	2945	2945	2945	0
182	20250407	171800	51958463	2945	2945	2945	2945	864
183	20250407	171700	51958463	2945	2945	2945	2945	0
184	20250407	171600	51958463	2945	2945	2945	2945	0
185	20250407	171500	51958463	2945	2945	2945	2945	0
186	20250407	171400	51958463	2945	2945	2945	2945	0
187	20250407	171300	51958463	2945	2945	2945	2945	0
188	20250407	171200	51958463	2945	2945	2945	2945	0
189	20250407	171100	51958463	2945	2945	2945	2945	0
190	20250407	171000	51958463	2945	2945	2945	2945	0
191	20250407	170900	51958463	2945	2945	2945	2945	0
192	20250407	170800	51958463	2945	2945	2945	2945	0
193	20250407	170700	51958463	2945	2945	2945	2945	0
194	20250407	170600	51958463	2945	2945	2945	2945	0
195	20250407	170500	51958463	2945	2945	2945	2945	0
196	20250407	170400	51958463	2945	2945	2945	2945	0
197	20250407	170300	51958463	2945	2945	2945	2945	0
198	20250407	170200	51958463	2945	2945	2945	2945	0
199	20250407	170100	51958463	2945	2945	2945	2945	0
200	20250407	170000	51958463	2945	2945	2945	2945	0
201	20250407	165900	51958463	2945	2945	2945	2945	0
202	20250407	165800	51958463	2945	2945	2945	2945	0
203	20250407	165700	51958463	2945	2945	2945	2945	0
204	20250407	165600	51958463	2945	2945	2945	2945	0
205	20250407	165500	51958463	2945	2945	2945	2945	0
206	20250407	165400	51958463	2945	2945	2945	2945	0
207	20250407	165300	51958463	2945	2945	2945	2945	0
208	20250407	165200	51958463	2945	2945	2945	2945	0
209	20250407	165100	51958463	2945	2945	2945	2945	0
210	20250407	165000	51958463	2945	2945	2945	2945	0
211	20250407	164900	51958463	2945	2945	2945	2945	0
212	20250407	164800	51958463	2945	2945	2945	2945	864
213	20250407	164700	51958463	2945	2945	2945	2945	0
214	20250407	164600	51958463	2945	2945	2945	2945	0
215	20250407	164500	51958463	2945	2945	2945	2945	0
216	20250407	164400	51958463	2945	2945	2945	2945	0
217	20250407	164300	51958463	2945	2945	2945	2945	0
218	20250407	164200	51958463	2945	2945	2945	2945	0
219	20250407	164100	51958463	2945	2945	2945	2945	0
220	20250407	164000	51958463	2945	2945	2945	2945	0
221	20250407	163900	51958463	2945	2945	2945	2945	0
222	20250407	163800	51958463	2945	2945	2945	2945	0
223	20250407	163700	51958463	2945	2945	2945	2945	0
224	20250407	163600	51958463	2945	2945	2945	2945	0
225	20250407	163500	51958463	2945	2945	2945	2945	0
226	20250407	163400	51958463	2945	2945	2945	2945	0
227	20250407	163300	51958463	2945	2945	2945	2945	0
228	20250407	163200	51958463	2945	2945	2945	2945	0
229	20250407	163100	51958463	2945	2945	2945	2945	0
230	20250407	163000	51958463	2945	2945	2945	2945	0
231	20250407	162900	51958463	2945	2945	2945	2945	0
232	20250407	162800	51958463	2945	2945	2945	2945	0
233	20250407	162700	51958463	2945	2945	2945	2945	0
234	20250407	162600	51958463	2945	2945	2945	2945	0
235	20250407	162500	51958463	2945	2945	2945	2945	0
236	20250407	162400	51958463	2945	2945	2945	2945	0
237	20250407	162300	51958463	2945	2945	2945	2945	0
238	20250407	162200	51958463	2945	2945	2945	2945	0
239	20250407	162100	51958463	2945	2945	2945	2945	0
240	20250407	162000	51958463	2945	2945	2945	2945	0
241	20250407	161900	51958463	2945	2945	2945	2945	0
242	20250407	161800	51958463	2945	2945	2945	2945	864
243	20250407	161700	51958463	2945	2945	2945	2945	0
244	20250407	161600	51958463	2945	2945	2945	2945	0
245	20250407	161500	51958463	2945	2945	2945	2945	0
246	20250407	161400	51958463	2945	2945	2945	2945	0
247	20250407	161300	51958463	2945	2945	2945	2945	0
248	20250407	161200	51958463	2945	2945	2945	2945	0
249	20250407	161100	51958463	2945	2945	2945	2945	0
250	20250407	161000	51958463	2945	2945	2945	2945	0
251	20250407	160900	51958463	2945	2945	2945	2945	0
252	20250407	160800	51958463	2945	2945	2945	2945	0
253	20250407	160700	51958463	2945	2945	2945	2945	0
254	20250407	160600	51958463	2945	2945	2945	2945	0
255	20250407	160500	51958463	2945	2945	2945	2945	0
256	20250407	160400	51958463	2945	2945	2945	2945	0
257	20250407	160300	51958463	2945	2945	2945	2945	0
258	20250407	160200	51958463	2945	2945	2945	2945	0
259	20250407	160100	51958463	2945	2945	2945	2945	0
260	20250407	160000	51958463	2945	2945	2945	2945	0
261	20250407	155900	51958463	2945	2945	2945	2945	0
262	20250407	155800	51958463	2945	2945	2945	2945	0
263	20250407	155700	51958463	2945	2945	2945	2945	0
264	20250407	155600	51958463	2945	2945	2945	2945	0
265	20250407	155500	51958463	2945	2945	2945	2945	0
266	20250407	155400	51958463	2945	2945	2945	2945	0
267	20250407	155300	51958463	2945	2945	2945	2945	0
268	20250407	155200	51958463	2945	2945	2945	2945	0
269	20250407	155100	51958463	2945	2945	2945	2945	0
270	20250407	155000	51958463	2945	2945	2945	2945	0
271	20250407	154900	51958463	2945	2945	2945	2945	0
272	20250407	154800	51958463	2945	2945	2945	2945	864
273	20250407	154700	51958463	2945	2945	2945	2945	0
274	20250407	154600	51958463	2945	2945	2945	2945	0
275	20250407	154500	51958463	2945	2945	2945	2945	0
276	20250407	154400	51958463	2945	2945	2945	2945	0
277	20250407	154300	51958463	2945	2945	2945	2945	0
278	20250407	154200	51958463	2945	2945	2945	2945	0
279	20250407	154100	51958463	2945	2945	2945	2945	0
280	20250407	154000	51958463	2945	2945	2945	2945	0
281	20250407	153900	51958463	2945	2945	2945	2945	0
282	20250407	153800	51958463	2945	2945	2945	2945	0
283	20250407	153700	51958463	2945	2945	2945	2945	0
284	20250407	153600	51958463	2945	2945	2945	2945	0
285	20250407	153500	51958463	2945	2945	2945	2945	0
286	20250407	153400	51958463	2945	2945	2945	2945	0
287	20250407	153300	51958463	2945	2945	2945	2945	0
288	20250407	153200	51958463	2945	2945	2945	2945	0
289	20250407	153100	51958463	2945	2945	2945	2945	0
290	20250407	153000	51958463	2945	2945	2945	2945	864
291	20250407	152900	49413983	2945	2945	2945	2945	0
292	20250407	152800	49413983	2945	2945	2945	2945	0
293	20250407	152700	49413983	2945	2945	2945	2945	0
294	20250407	152600	49413983	2945	2945	2945	2945	0
295	20250407	152500	49413983	2945	2945	2945	2945	0
296	20250407	152400	49413983	2945	2945	2945	2945	0
297	20250407	152300	49413983	2945	2945	2945	2945	0
298	20250407	152200	49413983	2945	2945	2945	2945	0
299	20250407	152100	49413983	2945	2945	2945	2945	0
300	20250407	152000	49413983	2945	2945	2945	2945	0
301	20250407	151900	49413983	2945	2920	2945	2855	1054
302	20250407	151800	46366768	2940	2940	2940	2940	0
303	20250407	151700	46366768	2940	2940	2940	2940	1
304	20250407	151600	46363828	2945	2945	2945	2945	0
305	20250407	151500	46363828	2945	2945	2945	2945	1
306	20250407	151400	46360883	2920	2920	2920	2920	100
307	20250407	151300	46068883	2950	2935	2950	2935	168
308	20250407	151200	45575768	2935	2935	2935	2935	2
309	20250407	151100	45569898	2935	2935	2935	2935	3
310	20250407	151000	45561093	2925	2925	2925	2925	113
311	20250407	150900	45230568	2925	2920	2925	2920	15
312	20250407	150800	45186763	2920	2920	2920	2920	32
313	20250407	150700	45093323	2910	2910	2910	2910	41
314	20250407	150600	44974013	2920	2920	2920	2920	1
315	20250407	150500	44971093	2905	2905	2905	2905	0
316	20250407	150400	44971093	2905	2920	2920	2905	120
317	20250407	150300	44621593	2905	2912	2920	2905	98
318	20250407	150200	44336179	2910	2910	2910	2910	0
319	20250407	150100	44336179	2910	2910	2910	2910	20
320	20250407	150000	44277979	2900	2900	2900	2900	0
321	20250407	145900	44277979	2900	2900	2910	2900	90
322	20250407	145800	44016679	2910	2910	2910	2910	32
323	20250407	145700	43923559	2910	2910	2910	2900	704
324	20250407	145600	41879944	2915	2915	2915	2915	0
325	20250407	145500	41879944	2915	2915	2915	2915	0
326	20250407	145400	41879944	2915	2910	2915	2910	35
327	20250407	145300	41778089	2915	2915	2915	2915	0
328	20250407	145200	41778089	2915	2915	2915	2915	0
329	20250407	145100	41778089	2915	2915	2915	2915	66
330	20250407	145000	41585699	2915	2915	2915	2915	0
331	20250407	144900	41585699	2915	2915	2915	2915	0
332	20250407	144800	41585699	2915	2920	2920	2915	3
333	20250407	144700	41576949	2920	2920	2920	2920	2
334	20250407	144600	41571109	2920	2920	2920	2920	4
335	20250407	144500	41559429	2920	2920	2920	2920	0
336	20250407	144400	41559429	2920	2920	2920	2920	0
337	20250407	144300	41559429	2920	2920	2920	2920	0
338	20250407	144200	41559429	2920	2920	2920	2920	0
339	20250407	144100	41559429	2920	2920	2920	2920	2
340	20250407	144000	41553589	2920	2920	2920	2920	30
341	20250407	143900	41465989	2920	2920	2920	2920	7
342	20250407	143800	41445549	2922	2922	2922	2922	0
343	20250407	143700	41445549	2922	2922	2922	2922	0
344	20250407	143600	41445549	2922	2922	2922	2922	1
345	20250407	143500	41442627	2922	2922	2922	2922	14
346	20250407	143400	41401719	2922	2922	2922	2922	20
347	20250407	143300	41343279	2922	2922	2922	2922	0
348	20250407	143200	41343279	2922	2922	2922	2922	0
349	20250407	143100	41343279	2922	2922	2922	2922	0
350	20250407	143000	41343279	2922	2922	2922	2922	0
351	20250407	142900	41343279	2922	2922	2922	2922	0
352	20250407	142800	41343279	2922	2922	2922	2922	0
353	20250407	142700	41343279	2922	2922	2922	2922	5
354	20250407	142600	41328669	2922	2922	2922	2922	0
355	20250407	142500	41328669	2922	2922	2922	2922	6
356	20250407	142400	41311137	2922	2925	2925	2922	20
357	20250407	142300	41252652	2925	2925	2925	2925	20
358	20250407	142200	41194152	2925	2925	2925	2925	0
359	20250407	142100	41194152	2925	2925	2925	2925	0
360	20250407	142000	41194152	2925	2925	2925	2925	1
361	20250407	141900	41191227	2915	2915	2915	2915	0
362	20250407	141800	41191227	2915	2915	2915	2915	0
363	20250407	141700	41191227	2915	2915	2915	2915	0
364	20250407	141600	41191227	2915	2915	2915	2915	0
365	20250407	141500	41191227	2915	2915	2915	2915	21
366	20250407	141400	41130012	2915	2915	2915	2915	5
367	20250407	141300	41115437	2910	2910	2910	2910	964
368	20250407	141200	38310197	2910	2910	2910	2910	0
369	20250407	141100	38310197	2910	2910	2910	2910	0
370	20250407	141000	38310197	2910	2910	2910	2910	0
371	20250407	140900	38310197	2910	2910	2910	2910	42
372	20250407	140800	38187977	2905	2910	2910	2905	1000
373	20250407	140700	35280442	2915	2915	2915	2915	0
374	20250407	140600	35280442	2915	2915	2915	2915	0
375	20250407	140500	35280442	2915	2915	2915	2915	24
376	20250407	140400	35210482	2920	2920	2920	2920	0
377	20250407	140300	35210482	2920	2920	2920	2920	0
378	20250407	140200	35210482	2920	2920	2920	2920	0
379	20250407	140100	35210482	2920	2920	2920	2920	0
380	20250407	140000	35210482	2920	2920	2920	2920	0
381	20250407	135900	35210482	2920	2920	2920	2920	0
382	20250407	135800	35210482	2920	2920	2920	2920	0
383	20250407	135700	35210482	2920	2920	2920	2920	0
384	20250407	135600	35210482	2920	2920	2920	2920	0
385	20250407	135500	35210482	2920	2920	2920	2920	0
386	20250407	135400	35210482	2920	2920	2920	2920	0
387	20250407	135300	35210482	2920	2920	2920	2920	0
388	20250407	135200	35210482	2920	2920	2920	2920	0
389	20250407	135100	35210482	2920	2920	2920	2920	0
390	20250407	135000	35210482	2920	2920	2920	2920	0
391	20250407	134900	35210482	2920	2920	2920	2920	1
392	20250407	134800	35207562	2930	2930	2930	2930	0
393	20250407	134700	35207562	2930	2930	2930	2930	1
394	20250407	134600	35204632	2930	2930	2930	2930	0
395	20250407	134500	35204632	2930	2930	2930	2930	0
396	20250407	134400	35204632	2930	2930	2930	2930	0
397	20250407	134300	35204632	2930	2930	2930	2930	0
398	20250407	134200	35204632	2930	2930	2930	2930	0
399	20250407	134100	35204632	2930	2930	2930	2930	0
400	20250407	134000	35204632	2930	2915	2930	2905	1040
401	20250407	133900	32180712	2920	2920	2920	2920	2
402	20250407	133800	32174872	2940	2940	2940	2940	0
403	20250407	133700	32174872	2940	2940	2940	2940	0
404	20250407	133600	32174872	2940	2940	2940	2940	0
405	20250407	133500	32174872	2940	2940	2940	2940	0
406	20250407	133400	32174872	2940	2940	2940	2940	0
407	20250407	133300	32174872	2940	2940	2940	2940	0
408	20250407	133200	32174872	2940	2940	2940	2940	0
409	20250407	133100	32174872	2940	2940	2940	2940	0
410	20250407	133000	32174872	2940	2940	2940	2940	0
411	20250407	132900	32174872	2940	2940	2940	2940	0
412	20250407	132800	32174872	2940	2940	2940	2940	0
413	20250407	132700	32174872	2940	2940	2940	2940	2
414	20250407	132600	32168992	2940	2940	2940	2940	11
415	20250407	132500	32136652	2915	2915	2915	2915	148
416	20250407	132400	31705232	2915	2915	2915	2915	0
417	20250407	132300	31705232	2915	2925	2925	2915	30
418	20250407	132200	31617737	2925	2925	2925	2925	0
419	20250407	132100	31617737	2925	2925	2925	2925	0
420	20250407	132000	31617737	2925	2925	2925	2925	0
421	20250407	131900	31617737	2925	2925	2925	2925	0
422	20250407	131800	31617737	2925	2925	2925	2925	0
423	20250407	131700	31617737	2925	2925	2925	2925	0
424	20250407	131600	31617737	2925	2925	2925	2925	20
425	20250407	131500	31559237	2925	2925	2925	2925	0
426	20250407	131400	31559237	2925	2925	2925	2925	0
427	20250407	131300	31559237	2925	2925	2925	2925	0
428	20250407	131200	31559237	2925	2925	2925	2925	1
429	20250407	131100	31556312	2945	2945	2945	2945	0
430	20250407	131000	31556312	2945	2945	2945	2945	0
431	20250407	130900	31556312	2945	2945	2945	2945	0
432	20250407	130800	31556312	2945	2945	2945	2945	0
433	20250407	130700	31556312	2945	2945	2945	2945	0
434	20250407	130600	31556312	2945	2945	2945	2945	0
435	20250407	130500	31556312	2945	2945	2945	2945	0
436	20250407	130400	31556312	2945	2945	2945	2940	5
437	20250407	130300	31541597	2940	2940	2940	2940	4
438	20250407	130200	31529837	2940	2940	2940	2940	2
439	20250407	130100	31523957	2945	2945	2945	2945	0
440	20250407	130000	31523957	2945	2945	2945	2945	1
441	20250407	125900	31521012	2915	2915	2915	2915	0
442	20250407	125800	31521012	2915	2915	2915	2915	130
443	20250407	125700	31142062	2915	2915	2915	2915	0
444	20250407	125600	31142062	2915	2915	2915	2915	0
445	20250407	125500	31142062	2915	2915	2915	2915	0
446	20250407	125400	31142062	2915	2915	2915	2915	0
447	20250407	125300	31142062	2915	2915	2915	2915	0
448	20250407	125200	31142062	2915	2915	2915	2915	0
449	20250407	125100	31142062	2915	2915	2915	2915	0
450	20250407	125000	31142062	2915	2915	2915	2915	0
451	20250407	124900	31142062	2915	2915	2915	2915	0
452	20250407	124800	31142062	2915	2915	2915	2915	0
453	20250407	124700	31142062	2915	2915	2915	2915	0
454	20250407	124600	31142062	2915	2915	2915	2915	1
455	20250407	124500	31139147	2905	2905	2905	2905	0
456	20250407	124400	31139147	2905	2905	2905	2905	0
457	20250407	124300	31139147	2905	2905	2905	2905	0
458	20250407	124200	31139147	2905	2905	2905	2905	0
459	20250407	124100	31139147	2905	2905	2905	2905	226
460	20250407	124000	30482617	2910	2910	2910	2910	0
461	20250407	123900	30482617	2910	2910	2910	2910	74
462	20250407	123800	30267277	2915	2915	2915	2915	0
463	20250407	123700	30267277	2915	2915	2915	2915	0
464	20250407	123600	30267277	2915	2915	2915	2915	5
465	20250407	123500	30252702	2915	2925	2925	2915	1864
466	20250407	123400	24812897	2945	2930	2945	2930	2
467	20250407	123300	24807022	2925	2925	2925	2925	84
468	20250407	123200	24561322	2930	2930	2930	2930	0
469	20250407	123100	24561322	2930	2930	2930	2930	0
470	20250407	123000	24561322	2930	2930	2930	2930	2
471	20250407	122900	24555462	2930	2930	2930	2930	0
472	20250407	122800	24555462	2930	2930	2930	2930	67
473	20250407	122700	24359152	2925	2925	2925	2925	0
474	20250407	122600	24359152	2925	2925	2925	2925	253
475	20250407	122500	23619127	2930	2930	2930	2930	0
476	20250407	122400	23619127	2930	2930	2930	2930	94
477	20250407	122300	23343707	2930	2935	2935	2930	98
478	20250407	122200	23056277	2945	2945	2945	2945	0
479	20250407	122100	23056277	2945	2945	2945	2945	0
480	20250407	122000	23056277	2945	2945	2945	2945	10
481	20250407	121900	23026827	2950	2950	2950	2950	0
482	20250407	121800	23026827	2950	2950	2950	2950	0
483	20250407	121700	23026827	2950	2950	2950	2950	1
484	20250407	121600	23023877	2930	2930	2930	2930	5
485	20250407	121500	23009227	2935	2935	2935	2935	50
486	20250407	121400	22862477	2935	2935	2935	2935	0
487	20250407	121300	22862477	2935	2935	2935	2935	42
488	20250407	121200	22739207	2940	2940	2940	2940	0
489	20250407	121100	22739207	2940	2940	2940	2940	0
490	20250407	121000	22739207	2940	2940	2940	2940	0
491	20250407	120900	22739207	2940	2940	2940	2940	0
492	20250407	120800	22739207	2940	2940	2940	2940	0
493	20250407	120700	22739207	2940	2940	2940	2940	22
494	20250407	120600	22674527	2945	2945	2945	2945	0
495	20250407	120500	22674527	2945	2945	2945	2945	0
496	20250407	120400	22674527	2945	2945	2945	2945	0
497	20250407	120300	22674527	2945	2945	2945	2945	300
498	20250407	120200	21791027	2945	2945	2945	2945	7
499	20250407	120100	21770412	2950	2950	2950	2950	0
500	20250407	120000	21770412	2950	2950	2950	2950	0
501	20250407	115900	21770412	2950	2950	2950	2950	0
502	20250407	115800	21770412	2950	2950	2950	2950	0
503	20250407	115700	21770412	2950	2950	2950	2950	0
504	20250407	115600	21770412	2950	2950	2950	2950	0
505	20250407	115500	21770412	2950	2950	2950	2950	0
506	20250407	115400	21770412	2950	2950	2950	2950	1
507	20250407	115300	21767462	2950	2950	2950	2950	2
508	20250407	115200	21761562	2960	2960	2960	2960	1
509	20250407	115100	21758602	2965	2965	2965	2965	0
510	20250407	115000	21758602	2965	2965	2965	2965	0
511	20250407	114900	21758602	2965	2965	2965	2965	0
512	20250407	114800	21758602	2965	2965	2965	2965	0
513	20250407	114700	21758602	2965	2965	2965	2965	1
514	20250407	114600	21755637	2970	2970	2970	2970	0
515	20250407	114500	21755637	2970	2970	2970	2970	0
516	20250407	114400	21755637	2970	2970	2970	2970	0
517	20250407	114300	21755637	2970	2970	2970	2970	0
518	20250407	114200	21755637	2970	2970	2970	2970	0
519	20250407	114100	21755637	2970	2970	2970	2970	0
520	20250407	114000	21755637	2970	2970	2970	2970	0
521	20250407	113900	21755637	2970	2970	2970	2970	0
522	20250407	113800	21755637	2970	2970	2970	2970	0
523	20250407	113700	21755637	2970	2970	2970	2970	2
524	20250407	113600	21749697	2950	2950	2950	2950	0
525	20250407	113500	21749697	2950	2950	2950	2950	0
526	20250407	113400	21749697	2950	2950	2950	2950	0
527	20250407	113300	21749697	2950	2950	2950	2950	0
528	20250407	113200	21749697	2950	2950	2950	2950	0
529	20250407	113100	21749697	2950	2950	2950	2950	0
530	20250407	113000	21749697	2950	2950	2950	2950	0
531	20250407	112900	21749697	2950	2950	2950	2950	0
532	20250407	112800	21749697	2950	2950	2950	2950	0
533	20250407	112700	21749697	2950	2950	2950	2950	0
534	20250407	112600	21749697	2950	2950	2950	2950	0
535	20250407	112500	21749697	2950	2960	2960	2950	30
536	20250407	112400	21661187	2970	2970	2970	2970	0
537	20250407	112300	21661187	2970	2970	2970	2970	0
538	20250407	112200	21661187	2970	2970	2970	2970	0
539	20250407	112100	21661187	2970	2970	2970	2970	0
540	20250407	112000	21661187	2970	2970	2970	2970	0
541	20250407	111900	21661187	2970	2970	2970	2970	0
542	20250407	111800	21661187	2970	2970	2970	2970	0
543	20250407	111700	21661187	2970	2970	2970	2970	0
544	20250407	111600	21661187	2970	2970	2970	2970	0
545	20250407	111500	21661187	2970	2970	2970	2970	0
546	20250407	111400	21661187	2970	2970	2970	2970	0
547	20250407	111300	21661187	2970	2970	2970	2970	0
548	20250407	111200	21661187	2970	2970	2970	2970	0
549	20250407	111100	21661187	2970	2970	2970	2970	0
550	20250407	111000	21661187	2970	2970	2970	2970	100
551	20250407	110900	21364187	2970	2970	2970	2970	0
552	20250407	110800	21364187	2970	2970	2970	2970	0
553	20250407	110700	21364187	2970	2970	2970	2970	0
554	20250407	110600	21364187	2970	2970	2970	2970	0
555	20250407	110500	21364187	2970	2970	2970	2970	0
556	20250407	110400	21364187	2970	2970	2970	2970	0
557	20250407	110300	21364187	2970	2970	2970	2970	0
558	20250407	110200	21364187	2970	2970	2970	2970	3
559	20250407	110100	21355277	2970	2970	2970	2970	0
560	20250407	110000	21355277	2970	2970	2970	2970	0
561	20250407	105900	21355277	2970	2970	2970	2970	0
562	20250407	105800	21355277	2970	2970	2970	2970	0
563	20250407	105700	21355277	2970	2970	2970	2970	0
564	20250407	105600	21355277	2970	2970	2970	2970	0
565	20250407	105500	21355277	2970	2970	2970	2970	0
566	20250407	105400	21355277	2970	2970	2970	2970	0
567	20250407	105300	21355277	2970	2970	2970	2970	0
568	20250407	105200	21355277	2970	2970	2970	2970	0
569	20250407	105100	21355277	2970	2970	2970	2970	1
570	20250407	105000	21352307	2940	2940	2940	2940	0
571	20250407	104900	21352307	2940	2940	2940	2940	0
572	20250407	104800	21352307	2940	2940	2940	2940	0
573	20250407	104700	21352307	2940	2940	2940	2940	0
574	20250407	104600	21352307	2940	2940	2940	2940	0
575	20250407	104500	21352307	2940	2940	2940	2940	0
576	20250407	104400	21352307	2940	2940	2940	2940	0
577	20250407	104300	21352307	2940	2950	2950	2940	350
578	20250407	104200	20322847	2960	2960	2960	2960	0
579	20250407	104100	20322847	2960	2960	2960	2960	0
580	20250407	104000	20322847	2960	2945	2960	2945	151
581	20250407	103900	19878137	2945	2945	2945	2945	0
582	20250407	103800	19878137	2945	2945	2945	2945	0
583	20250407	103700	19878137	2945	2950	2950	2945	40
584	20250407	103600	19760202	2950	2950	2950	2950	260
585	20250407	103500	18993202	2950	2950	2950	2950	200
586	20250407	103400	18403202	2975	2975	2975	2975	0
587	20250407	103300	18403202	2975	2975	2975	2975	91
588	20250407	103200	18132477	2975	2975	2975	2975	0
589	20250407	103100	18132477	2975	2975	2975	2975	0
590	20250407	103000	18132477	2975	2975	2975	2975	0
591	20250407	102900	18132477	2975	2975	2975	2975	0
592	20250407	102800	18132477	2975	2975	2975	2975	0
593	20250407	102700	18132477	2975	2975	2975	2975	0
594	20250407	102600	18132477	2975	2975	2975	2975	0
595	20250407	102500	18132477	2975	2975	2975	2975	0
596	20250407	102400	18132477	2975	2975	2975	2975	1
597	20250407	102300	18129502	2965	2965	2965	2965	0
598	20250407	102200	18129502	2965	2965	2965	2965	0
599	20250407	102100	18129502	2965	2965	2965	2965	0
600	20250407	102000	18129502	2965	2965	2965	2965	0
601	20250407	101900	18129502	2965	2965	2965	2965	0
602	20250407	101800	18129502	2965	2965	2965	2965	0
603	20250407	101700	18129502	2965	2970	2970	2950	375
604	20250407	101600	17020122	2970	2970	2970	2970	0
605	20250407	101500	17020122	2970	2970	2970	2970	50
606	20250407	101400	16871622	2970	2970	2970	2970	0
607	20250407	101300	16871622	2970	2970	2970	2970	0
608	20250407	101200	16871622	2970	2975	2975	2970	23
609	20250407	101100	16803295	2975	2975	2975	2975	1
610	20250407	101000	16800320	2975	2975	2975	2975	1
611	20250407	100900	16797345	2975	2975	2975	2975	650
612	20250407	100800	14863595	2975	2975	2975	2975	100
613	20250407	100700	14566095	2990	2990	2990	2990	1
614	20250407	100600	14563105	2975	2975	2975	2975	1
615	20250407	100500	14560130	2990	2985	2990	2985	564
616	20250407	100400	12874095	2985	2985	2985	2985	26
617	20250407	100300	12796485	2985	2985	2985	2985	0
618	20250407	100200	12796485	2985	2985	2985	2985	0
619	20250407	100100	12796485	2985	2985	2985	2985	124
620	20250407	100000	12426345	2980	2980	2980	2980	62
621	20250407	095900	12241585	2980	2980	2980	2980	0
622	20250407	095800	12241585	2980	2980	2980	2980	0
623	20250407	095700	12241585	2980	2980	2980	2980	0
624	20250407	095600	12241585	2980	2980	2980	2980	0
625	20250407	095500	12241585	2980	2980	2980	2980	13
626	20250407	095400	12202845	2980	2980	2980	2980	10
627	20250407	095300	12173045	2980	2980	2980	2980	0
628	20250407	095200	12173045	2980	2980	2980	2980	1
629	20250407	095100	12170065	2980	2980	2980	2980	3
630	20250407	095000	12161125	2990	2990	2990	2990	2
631	20250407	094900	12155145	2990	2960	2990	2960	137
632	20250407	094800	11749535	2960	2960	2960	2960	0
633	20250407	094700	11749535	2960	2960	2960	2960	21
634	20250407	094600	11687375	2960	2990	2990	2960	5
635	20250407	094500	11672485	2985	2987	2987	2985	29
636	20250407	094400	11585894	2987	2990	2990	2987	18
637	20250407	094300	11532125	2990	2990	2990	2990	0
638	20250407	094200	11532125	2990	2990	2990	2990	65
639	20250407	094100	11337775	2990	2990	2990	2990	259
640	20250407	094000	10563365	2965	2965	2965	2965	0
641	20250407	093900	10563365	2965	2965	2965	2965	1
642	20250407	093800	10560400	2960	2960	2960	2960	0
643	20250407	093700	10560400	2960	2960	2960	2960	9
644	20250407	093600	10533760	2965	2975	2975	2920	1093
645	20250407	093500	7304315	2975	2975	2975	2975	0
646	20250407	093400	7304315	2975	2980	2980	2975	330
647	20250407	093300	6322195	2980	2980	2980	2980	31
648	20250407	093200	6229815	2985	2985	2985	2985	0
649	20250407	093100	6229815	2985	2985	2985	2985	6
650	20250407	093000	6211905	2985	2985	2985	2985	53
651	20250407	092900	6053700	2985	2985	2985	2985	11
652	20250407	092800	6020865	2985	2985	2985	2985	10
653	20250407	092700	5991015	2985	2985	2985	2985	14
654	20250407	092600	5949225	2985	2985	2985	2985	0
655	20250407	092500	5949225	2985	2985	2985	2985	6
656	20250407	092400	5931315	2980	2980	2980	2980	311
657	20250407	092300	5004535	2980	2980	2980	2980	11
658	20250407	092200	4971755	2985	2985	2985	2985	100
659	20250407	092100	4673255	2980	2980	2980	2980	65
660	20250407	092000	4479555	2985	2985	2985	2985	95
661	20250407	091900	4195980	2985	2985	2985	2985	15
662	20250407	091800	4151205	2985	2990	2990	2985	17
663	20250407	091700	4100440	2990	2995	2995	2990	165
664	20250407	091600	3607070	2995	2995	2995	2995	26
665	20250407	091500	3529200	2995	2995	2995	2995	101
666	20250407	091400	3226705	2995	2995	2995	2995	13
667	20250407	091300	3187770	2995	3000	3000	2995	187
668	20250407	091200	2626800	3000	3010	3010	3000	392
669	20250407	091100	1449560	3020	3020	3020	3020	0
670	20250407	091000	1449560	3020	3020	3020	3020	0
671	20250407	090900	1449560	3020	3020	3020	3020	1
672	20250407	090800	1446540	3005	3005	3005	3005	261
673	20250407	090700	662235	3010	3010	3010	3010	0
674	20250407	090600	662235	3010	3010	3010	3010	0
675	20250407	090500	662235	3010	3030	3030	3010	14
676	20250407	090400	620045	3085	3085	3085	3085	0
677	20250407	090300	620045	3085	3085	3085	3085	0
678	20250407	090200	620045	3085	3085	3085	3085	0
679	20250407	090100	620045	3085	3085	3085	3085	197
680	20250407	090000	12300	3060	3090	3090	3060	4