KissMeData/085910/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194000	69464380	2950	2950	2950	2950	482
3	20250408	193900	69464380	2950	2950	2950	2950	0
4	20250408	193800	69464380	2950	2950	2950	2950	0
5	20250408	193700	69464380	2950	2950	2950	2950	0
6	20250408	193600	69464380	2950	2950	2950	2950	0
7	20250408	193500	69464380	2950	2950	2950	2950	0
8	20250408	193400	69464380	2950	2950	2950	2950	0
9	20250408	193300	69464380	2950	2950	2950	2950	0
10	20250408	193200	69464380	2950	2950	2950	2950	0
11	20250408	193100	69464380	2950	2950	2950	2950	0
12	20250408	193000	69464380	2950	2950	2950	2950	0
13	20250408	192900	69464380	2950	2950	2950	2950	0
14	20250408	192800	69464380	2950	2950	2950	2950	0
15	20250408	192700	69464380	2950	2950	2950	2950	0
16	20250408	192600	69464380	2950	2950	2950	2950	0
17	20250408	192500	69464380	2950	2950	2950	2950	0
18	20250408	192400	69464380	2950	2950	2950	2950	0
19	20250408	192300	69464380	2950	2950	2950	2950	0
20	20250408	192200	69464380	2950	2950	2950	2950	0
21	20250408	192100	69464380	2950	2950	2950	2950	0
22	20250408	192000	69464380	2950	2950	2950	2950	0
23	20250408	191900	69464380	2950	2950	2950	2950	0
24	20250408	191800	69464380	2950	2950	2950	2950	0
25	20250408	191700	69464380	2950	2950	2950	2950	0
26	20250408	191600	69464380	2950	2950	2950	2950	0
27	20250408	191500	69464380	2950	2950	2950	2950	0
28	20250408	191400	69464380	2950	2950	2950	2950	0
29	20250408	191300	69464380	2950	2950	2950	2950	0
30	20250408	191200	69464380	2950	2950	2950	2950	0
31	20250408	191100	69464380	2950	2950	2950	2950	0
32	20250408	191000	69464380	2950	2950	2950	2950	482
33	20250408	190900	69464380	2950	2950	2950	2950	0
34	20250408	190800	69464380	2950	2950	2950	2950	0
35	20250408	190700	69464380	2950	2950	2950	2950	0
36	20250408	190600	69464380	2950	2950	2950	2950	0
37	20250408	190500	69464380	2950	2950	2950	2950	0
38	20250408	190400	69464380	2950	2950	2950	2950	0
39	20250408	190300	69464380	2950	2950	2950	2950	0
40	20250408	190200	69464380	2950	2950	2950	2950	0
41	20250408	190100	69464380	2950	2950	2950	2950	0
42	20250408	190000	69464380	2950	2950	2950	2950	0
43	20250408	185900	69464380	2950	2950	2950	2950	0
44	20250408	185800	69464380	2950	2950	2950	2950	0
45	20250408	185700	69464380	2950	2950	2950	2950	0
46	20250408	185600	69464380	2950	2950	2950	2950	0
47	20250408	185500	69464380	2950	2950	2950	2950	0
48	20250408	185400	69464380	2950	2950	2950	2950	0
49	20250408	185300	69464380	2950	2950	2950	2950	0
50	20250408	185200	69464380	2950	2950	2950	2950	0
51	20250408	185100	69464380	2950	2950	2950	2950	0
52	20250408	185000	69464380	2950	2950	2950	2950	0
53	20250408	184900	69464380	2950	2950	2950	2950	0
54	20250408	184800	69464380	2950	2950	2950	2950	0
55	20250408	184700	69464380	2950	2950	2950	2950	0
56	20250408	184600	69464380	2950	2950	2950	2950	0
57	20250408	184500	69464380	2950	2950	2950	2950	0
58	20250408	184400	69464380	2950	2950	2950	2950	0
59	20250408	184300	69464380	2950	2950	2950	2950	0
60	20250408	184200	69464380	2950	2950	2950	2950	0
61	20250408	184100	69464380	2950	2950	2950	2950	0
62	20250408	184000	69464380	2950	2950	2950	2950	482
63	20250408	183900	69464380	2950	2950	2950	2950	0
64	20250408	183800	69464380	2950	2950	2950	2950	0
65	20250408	183700	69464380	2950	2950	2950	2950	0
66	20250408	183600	69464380	2950	2950	2950	2950	0
67	20250408	183500	69464380	2950	2950	2950	2950	0
68	20250408	183400	69464380	2950	2950	2950	2950	0
69	20250408	183300	69464380	2950	2950	2950	2950	0
70	20250408	183200	69464380	2950	2950	2950	2950	0
71	20250408	183100	69464380	2950	2950	2950	2950	0
72	20250408	183000	69464380	2950	2950	2950	2950	0
73	20250408	182900	69464380	2950	2950	2950	2950	0
74	20250408	182800	69464380	2950	2950	2950	2950	0
75	20250408	182700	69464380	2950	2950	2950	2950	0
76	20250408	182600	69464380	2950	2950	2950	2950	0
77	20250408	182500	69464380	2950	2950	2950	2950	0
78	20250408	182400	69464380	2950	2950	2950	2950	0
79	20250408	182300	69464380	2950	2950	2950	2950	0
80	20250408	182200	69464380	2950	2950	2950	2950	0
81	20250408	182100	69464380	2950	2950	2950	2950	0
82	20250408	182000	69464380	2950	2950	2950	2950	0
83	20250408	181900	69464380	2950	2950	2950	2950	0
84	20250408	181800	69464380	2950	2950	2950	2950	0
85	20250408	181700	69464380	2950	2950	2950	2950	0
86	20250408	181600	69464380	2950	2950	2950	2950	0
87	20250408	181500	69464380	2950	2950	2950	2950	0
88	20250408	181400	69464380	2950	2950	2950	2950	0
89	20250408	181300	69464380	2950	2950	2950	2950	0
90	20250408	181200	69464380	2950	2950	2950	2950	0
91	20250408	181100	69464380	2950	2950	2950	2950	0
92	20250408	181000	69464380	2950	2950	2950	2950	482
93	20250408	180900	69464380	2950	2950	2950	2950	0
94	20250408	180800	69464380	2950	2950	2950	2950	0
95	20250408	180700	69464380	2950	2950	2950	2950	0
96	20250408	180600	69464380	2950	2950	2950	2950	0
97	20250408	180500	69464380	2950	2950	2950	2950	0
98	20250408	180400	69464380	2950	2950	2950	2950	0
99	20250408	180300	69464380	2950	2950	2950	2950	0
100	20250408	180200	69464380	2950	2950	2950	2950	0
101	20250408	180100	69464380	2950	2950	2950	2950	0
102	20250408	180000	69464380	2950	2950	2950	2950	0
103	20250408	175900	69464380	2950	2950	2950	2950	0
104	20250408	175800	69464380	2950	2950	2950	2950	0
105	20250408	175700	69464380	2950	2950	2950	2950	0
106	20250408	175600	69464380	2950	2950	2950	2950	0
107	20250408	175500	69464380	2950	2950	2950	2950	0
108	20250408	175400	69464380	2950	2950	2950	2950	0
109	20250408	175300	69464380	2950	2950	2950	2950	0
110	20250408	175200	69464380	2950	2950	2950	2950	0
111	20250408	175100	69464380	2950	2950	2950	2950	0
112	20250408	175000	69464380	2950	2950	2950	2950	0
113	20250408	174900	69464380	2950	2950	2950	2950	0
114	20250408	174800	69464380	2950	2950	2950	2950	0
115	20250408	174700	69464380	2950	2950	2950	2950	0
116	20250408	174600	69464380	2950	2950	2950	2950	0
117	20250408	174500	69464380	2950	2950	2950	2950	0
118	20250408	174400	69464380	2950	2950	2950	2950	0
119	20250408	174300	69464380	2950	2950	2950	2950	0
120	20250408	174200	69464380	2950	2950	2950	2950	0
121	20250408	174100	69464380	2950	2950	2950	2950	0
122	20250408	174000	69464380	2950	2950	2950	2950	482
123	20250408	173900	69464380	2950	2950	2950	2950	0
124	20250408	173800	69464380	2950	2950	2950	2950	0
125	20250408	173700	69464380	2950	2950	2950	2950	0
126	20250408	173600	69464380	2950	2950	2950	2950	0
127	20250408	173500	69464380	2950	2950	2950	2950	0
128	20250408	173400	69464380	2950	2950	2950	2950	0
129	20250408	173300	69464380	2950	2950	2950	2950	0
130	20250408	173200	69464380	2950	2950	2950	2950	0
131	20250408	173100	69464380	2950	2950	2950	2950	0
132	20250408	173000	69464380	2950	2950	2950	2950	0
133	20250408	172900	69464380	2950	2950	2950	2950	0
134	20250408	172800	69464380	2950	2950	2950	2950	0
135	20250408	172700	69464380	2950	2950	2950	2950	0
136	20250408	172600	69464380	2950	2950	2950	2950	0
137	20250408	172500	69464380	2950	2950	2950	2950	0
138	20250408	172400	69464380	2950	2950	2950	2950	0
139	20250408	172300	69464380	2950	2950	2950	2950	0
140	20250408	172200	69464380	2950	2950	2950	2950	0
141	20250408	172100	69464380	2950	2950	2950	2950	0
142	20250408	172000	69464380	2950	2950	2950	2950	0
143	20250408	171900	69464380	2950	2950	2950	2950	0
144	20250408	171800	69464380	2950	2950	2950	2950	0
145	20250408	171700	69464380	2950	2950	2950	2950	0
146	20250408	171600	69464380	2950	2950	2950	2950	0
147	20250408	171500	69464380	2950	2950	2950	2950	0
148	20250408	171400	69464380	2950	2950	2950	2950	0
149	20250408	171300	69464380	2950	2950	2950	2950	0
150	20250408	171200	69464380	2950	2950	2950	2950	0
151	20250408	171100	69464380	2950	2950	2950	2950	0
152	20250408	171000	69464380	2950	2950	2950	2950	482
153	20250408	170900	69464380	2950	2950	2950	2950	0
154	20250408	170800	69464380	2950	2950	2950	2950	0
155	20250408	170700	69464380	2950	2950	2950	2950	0
156	20250408	170600	69464380	2950	2950	2950	2950	0
157	20250408	170500	69464380	2950	2950	2950	2950	0
158	20250408	170400	69464380	2950	2950	2950	2950	0
159	20250408	170300	69464380	2950	2950	2950	2950	0
160	20250408	170200	69464380	2950	2950	2950	2950	0
161	20250408	170100	69464380	2950	2950	2950	2950	0
162	20250408	170000	69464380	2950	2950	2950	2950	0
163	20250408	165900	69464380	2950	2950	2950	2950	0
164	20250408	165800	69464380	2950	2950	2950	2950	0
165	20250408	165700	69464380	2950	2950	2950	2950	0
166	20250408	165600	69464380	2950	2950	2950	2950	0
167	20250408	165500	69464380	2950	2950	2950	2950	0
168	20250408	165400	69464380	2950	2950	2950	2950	0
169	20250408	165300	69464380	2950	2950	2950	2950	0
170	20250408	165200	69464380	2950	2950	2950	2950	0
171	20250408	165100	69464380	2950	2950	2950	2950	0
172	20250408	165000	69464380	2950	2950	2950	2950	0
173	20250408	164900	69464380	2950	2950	2950	2950	0
174	20250408	164800	69464380	2950	2950	2950	2950	0
175	20250408	164700	69464380	2950	2950	2950	2950	0
176	20250408	164600	69464380	2950	2950	2950	2950	0
177	20250408	164500	69464380	2950	2950	2950	2950	0
178	20250408	164400	69464380	2950	2950	2950	2950	0
179	20250408	164300	69464380	2950	2950	2950	2950	0
180	20250408	164200	69464380	2950	2950	2950	2950	0
181	20250408	164100	69464380	2950	2950	2950	2950	0
182	20250408	164000	69464380	2950	2950	2950	2950	482
183	20250408	163900	69464380	2950	2950	2950	2950	0
184	20250408	163800	69464380	2950	2950	2950	2950	0
185	20250408	163700	69464380	2950	2950	2950	2950	0
186	20250408	163600	69464380	2950	2950	2950	2950	0
187	20250408	163500	69464380	2950	2950	2950	2950	0
188	20250408	163400	69464380	2950	2950	2950	2950	0
189	20250408	163300	69464380	2950	2950	2950	2950	0
190	20250408	163200	69464380	2950	2950	2950	2950	0
191	20250408	163100	69464380	2950	2950	2950	2950	0
192	20250408	163000	69464380	2950	2950	2950	2950	0
193	20250408	162900	69464380	2950	2950	2950	2950	0
194	20250408	162800	69464380	2950	2950	2950	2950	0
195	20250408	162700	69464380	2950	2950	2950	2950	0
196	20250408	162600	69464380	2950	2950	2950	2950	0
197	20250408	162500	69464380	2950	2950	2950	2950	0
198	20250408	162400	69464380	2950	2950	2950	2950	0
199	20250408	162300	69464380	2950	2950	2950	2950	0
200	20250408	162200	69464380	2950	2950	2950	2950	0
201	20250408	162100	69464380	2950	2950	2950	2950	0
202	20250408	162000	69464380	2950	2950	2950	2950	0
203	20250408	161900	69464380	2950	2950	2950	2950	0
204	20250408	161800	69464380	2950	2950	2950	2950	0
205	20250408	161700	69464380	2950	2950	2950	2950	0
206	20250408	161600	69464380	2950	2950	2950	2950	0
207	20250408	161500	69464380	2950	2950	2950	2950	0
208	20250408	161400	69464380	2950	2950	2950	2950	0
209	20250408	161300	69464380	2950	2950	2950	2950	0
210	20250408	161200	69464380	2950	2950	2950	2950	0
211	20250408	161100	69464380	2950	2950	2950	2950	0
212	20250408	161000	69464380	2950	2950	2950	2950	482
213	20250408	160900	69464380	2950	2950	2950	2950	0
214	20250408	160800	69464380	2950	2950	2950	2950	0
215	20250408	160700	69464380	2950	2950	2950	2950	0
216	20250408	160600	69464380	2950	2950	2950	2950	0
217	20250408	160500	69464380	2950	2950	2950	2950	0
218	20250408	160400	69464380	2950	2950	2950	2950	0
219	20250408	160300	69464380	2950	2950	2950	2950	0
220	20250408	160200	69464380	2950	2950	2950	2950	0
221	20250408	160100	69464380	2950	2950	2950	2950	0
222	20250408	160000	69464380	2950	2950	2950	2950	0
223	20250408	155900	69464380	2950	2950	2950	2950	0
224	20250408	155800	69464380	2950	2950	2950	2950	0
225	20250408	155700	69464380	2950	2950	2950	2950	0
226	20250408	155600	69464380	2950	2950	2950	2950	0
227	20250408	155500	69464380	2950	2950	2950	2950	0
228	20250408	155400	69464380	2950	2950	2950	2950	0
229	20250408	155300	69464380	2950	2950	2950	2950	0
230	20250408	155200	69464380	2950	2950	2950	2950	0
231	20250408	155100	69464380	2950	2950	2950	2950	0
232	20250408	155000	69464380	2950	2950	2950	2950	0
233	20250408	154900	69464380	2950	2950	2950	2950	0
234	20250408	154800	69464380	2950	2950	2950	2950	0
235	20250408	154700	69464380	2950	2950	2950	2950	0
236	20250408	154600	69464380	2950	2950	2950	2950	0
237	20250408	154500	69464380	2950	2950	2950	2950	0
238	20250408	154400	69464380	2950	2950	2950	2950	0
239	20250408	154300	69464380	2950	2950	2950	2950	0
240	20250408	154200	69464380	2950	2950	2950	2950	0
241	20250408	154100	69464380	2950	2950	2950	2950	0
242	20250408	154000	69464380	2950	2950	2950	2950	482
243	20250408	153900	69464380	2950	2950	2950	2950	0
244	20250408	153800	69464380	2950	2950	2950	2950	0
245	20250408	153700	69464380	2950	2950	2950	2950	0
246	20250408	153600	69464380	2950	2950	2950	2950	0
247	20250408	153500	69464380	2950	2950	2950	2950	0
248	20250408	153400	69464380	2950	2950	2950	2950	0
249	20250408	153300	69464380	2950	2950	2950	2950	0
250	20250408	153200	69464380	2950	2950	2950	2950	0
251	20250408	153100	69464380	2950	2950	2950	2950	0
252	20250408	153000	69464380	2950	2950	2950	2950	482
253	20250408	152900	68042480	2955	2955	2955	2955	0
254	20250408	152800	68042480	2955	2955	2955	2955	0
255	20250408	152700	68042480	2955	2955	2955	2955	0
256	20250408	152600	68042480	2955	2955	2955	2955	0
257	20250408	152500	68042480	2955	2955	2955	2955	0
258	20250408	152400	68042480	2955	2955	2955	2955	0
259	20250408	152300	68042480	2955	2955	2955	2955	0
260	20250408	152200	68042480	2955	2955	2955	2955	0
261	20250408	152100	68042480	2955	2955	2955	2955	0
262	20250408	152000	68042480	2955	2955	2955	2955	0
263	20250408	151900	68042480	2955	2955	2955	2955	0
264	20250408	151800	68042480	2955	2955	2955	2955	0
265	20250408	151700	68042480	2955	2955	2955	2955	0
266	20250408	151600	68042480	2955	2955	2955	2955	0
267	20250408	151500	68042480	2955	2955	2955	2955	0
268	20250408	151400	68042480	2955	2960	2960	2955	326
269	20250408	151300	67079105	2960	2960	2960	2960	0
270	20250408	151200	67079105	2960	2960	2960	2960	0
271	20250408	151100	67079105	2960	2960	2960	2960	0
272	20250408	151000	67079105	2960	2960	2960	2960	0
273	20250408	150900	67079105	2960	2960	2960	2960	0
274	20250408	150800	67079105	2960	2960	2960	2960	1200
275	20250408	150700	63527105	2970	2970	2970	2970	0
276	20250408	150600	63527105	2970	2970	2970	2970	0
277	20250408	150500	63527105	2970	2970	2970	2970	0
278	20250408	150400	63527105	2970	2970	2970	2970	0
279	20250408	150300	63527105	2970	2970	2970	2970	12
280	20250408	150200	63491465	2960	2960	2960	2960	0
281	20250408	150100	63491465	2960	2960	2960	2960	0
282	20250408	150000	63491465	2960	2960	2960	2960	0
283	20250408	145900	63491465	2960	2960	2960	2960	0
284	20250408	145800	63491465	2960	2960	2960	2960	0
285	20250408	145700	63491465	2960	2960	2960	2960	0
286	20250408	145600	63491465	2960	2960	2960	2960	0
287	20250408	145500	63491465	2960	2960	2960	2960	0
288	20250408	145400	63491465	2960	2960	2960	2960	0
289	20250408	145300	63491465	2960	2960	2960	2960	0
290	20250408	145200	63491465	2960	2960	2960	2960	0
291	20250408	145100	63491465	2960	2960	2960	2960	21
292	20250408	145000	63429305	2970	2970	2970	2970	0
293	20250408	144900	63429305	2970	2970	2970	2970	1
294	20250408	144800	63426335	2965	2965	2965	2965	0
295	20250408	144700	63426335	2965	2965	2965	2965	0
296	20250408	144600	63426335	2965	2965	2965	2965	510
297	20250408	144500	61914185	2965	2965	2965	2965	0
298	20250408	144400	61914185	2965	2965	2965	2965	255
299	20250408	144300	61158110	2965	2965	2965	2965	0
300	20250408	144200	61158110	2965	2965	2965	2965	0
301	20250408	144100	61158110	2965	2965	2965	2965	0
302	20250408	144000	61158110	2965	2965	2965	2965	0
303	20250408	143900	61158110	2965	2965	2965	2965	0
304	20250408	143800	61158110	2965	2965	2965	2965	30
305	20250408	143700	61069160	2965	2965	2965	2965	0
306	20250408	143600	61069160	2965	2965	2965	2965	0
307	20250408	143500	61069160	2965	2965	2965	2965	0
308	20250408	143400	61069160	2965	2965	2965	2965	21
309	20250408	143300	61006895	2965	2965	2965	2965	68
310	20250408	143200	60805275	2965	2965	2965	2965	0
311	20250408	143100	60805275	2965	2965	2965	2965	5
312	20250408	143000	60790450	2960	2960	2960	2960	0
313	20250408	142900	60790450	2960	2960	2960	2960	0
314	20250408	142800	60790450	2960	2960	2960	2960	0
315	20250408	142700	60790450	2960	2960	2960	2960	0
316	20250408	142600	60790450	2960	2960	2960	2960	0
317	20250408	142500	60790450	2960	2960	2960	2960	0
318	20250408	142400	60790450	2960	2960	2960	2960	0
319	20250408	142300	60790450	2960	2960	2960	2960	0
320	20250408	142200	60790450	2960	2960	2960	2960	0
321	20250408	142100	60790450	2960	2960	2960	2960	0
322	20250408	142000	60790450	2960	2965	2965	2960	1750
323	20250408	141900	55609320	2965	2965	2965	2965	0
324	20250408	141800	55609320	2965	2965	2965	2965	0
325	20250408	141700	55609320	2965	2965	2965	2965	21
326	20250408	141600	55547055	2965	2965	2965	2965	0
327	20250408	141500	55547055	2965	2965	2965	2965	1401
328	20250408	141400	51393090	2965	2965	2965	2965	0
329	20250408	141300	51393090	2965	2965	2965	2965	0
330	20250408	141200	51393090	2965	2965	2965	2965	0
331	20250408	141100	51393090	2965	2965	2965	2965	0
332	20250408	141000	51393090	2965	2965	2965	2965	3
333	20250408	140900	51384195	2970	2970	2970	2970	0
334	20250408	140800	51384195	2970	2970	2970	2970	0
335	20250408	140700	51384195	2970	2970	2970	2970	0
336	20250408	140600	51384195	2970	2970	2970	2970	0
337	20250408	140500	51384195	2970	2970	2970	2970	0
338	20250408	140400	51384195	2970	2970	2970	2970	0
339	20250408	140300	51384195	2970	2970	2970	2970	0
340	20250408	140200	51384195	2970	2970	2970	2970	0
341	20250408	140100	51384195	2970	2970	2970	2970	13
342	20250408	140000	51345585	2965	2965	2965	2965	21
343	20250408	135900	51283320	2970	2970	2970	2970	0
344	20250408	135800	51283320	2970	2970	2970	2970	0
345	20250408	135700	51283320	2970	2970	2970	2970	3403
346	20250408	135600	41176410	2975	2975	2975	2975	0
347	20250408	135500	41176410	2975	2975	2975	2975	0
348	20250408	135400	41176410	2975	2975	2975	2975	0
349	20250408	135300	41176410	2975	2975	2975	2975	0
350	20250408	135200	41176410	2975	2975	2975	2975	0
351	20250408	135100	41176410	2975	2975	2975	2975	0
352	20250408	135000	41176410	2975	2975	2975	2975	10
353	20250408	134900	41146660	2970	2970	2970	2970	0
354	20250408	134800	41146660	2970	2970	2970	2970	0
355	20250408	134700	41146660	2970	2970	2970	2970	0
356	20250408	134600	41146660	2970	2970	2970	2970	0
357	20250408	134500	41146660	2970	2970	2970	2970	0
358	20250408	134400	41146660	2970	2970	2970	2970	0
359	20250408	134300	41146660	2970	2970	2970	2970	21
360	20250408	134200	41084290	2975	2975	2975	2975	0
361	20250408	134100	41084290	2975	2975	2975	2975	0
362	20250408	134000	41084290	2975	2975	2975	2975	0
363	20250408	133900	41084290	2975	2975	2975	2975	0
364	20250408	133800	41084290	2975	2975	2975	2975	0
365	20250408	133700	41084290	2975	2975	2975	2975	150
366	20250408	133600	40638040	2975	2975	2975	2975	537
367	20250408	133500	39040465	2980	2980	2980	2980	0
368	20250408	133400	39040465	2980	2980	2980	2980	4
369	20250408	133300	39028545	2975	2975	2975	2975	0
370	20250408	133200	39028545	2975	2975	2975	2975	0
371	20250408	133100	39028545	2975	2975	2975	2975	0
372	20250408	133000	39028545	2975	2975	2975	2975	0
373	20250408	132900	39028545	2975	2975	2975	2975	0
374	20250408	132800	39028545	2975	2975	2975	2975	0
375	20250408	132700	39028545	2975	2975	2975	2975	0
376	20250408	132600	39028545	2975	2975	2975	2975	21
377	20250408	132500	38966070	2980	2980	2980	2980	1
378	20250408	132400	38963090	2980	2980	2980	2980	0
379	20250408	132300	38963090	2980	2980	2980	2980	0
380	20250408	132200	38963090	2980	2980	2980	2980	0
381	20250408	132100	38963090	2980	2980	2980	2980	0
382	20250408	132000	38963090	2980	2980	2980	2980	0
383	20250408	131900	38963090	2980	2980	2980	2980	0
384	20250408	131800	38963090	2980	2980	2980	2980	0
385	20250408	131700	38963090	2980	2980	2980	2980	0
386	20250408	131600	38963090	2980	2980	2980	2980	0
387	20250408	131500	38963090	2980	2980	2980	2980	0
388	20250408	131400	38963090	2980	2980	2980	2980	0
389	20250408	131300	38963090	2980	2980	2980	2980	0
390	20250408	131200	38963090	2980	2980	2980	2980	0
391	20250408	131100	38963090	2980	2980	2980	2980	10
392	20250408	131000	38933290	2970	2980	2980	2970	9
393	20250408	130900	38906500	2980	2970	2980	2970	24
394	20250408	130800	38835190	2970	2970	2970	2970	0
395	20250408	130700	38835190	2970	2970	2970	2970	0
396	20250408	130600	38835190	2970	2970	2970	2970	0
397	20250408	130500	38835190	2970	2970	2970	2970	0
398	20250408	130400	38835190	2970	2970	2970	2970	0
399	20250408	130300	38835190	2970	2970	2970	2970	0
400	20250408	130200	38835190	2970	2970	2970	2970	0
401	20250408	130100	38835190	2970	2970	2970	2970	0
402	20250408	130000	38835190	2970	2970	2970	2970	0
403	20250408	125900	38835190	2970	2970	2970	2970	0
404	20250408	125800	38835190	2970	2970	2970	2970	0
405	20250408	125700	38835190	2970	2970	2970	2970	0
406	20250408	125600	38835190	2970	2970	2970	2970	0
407	20250408	125500	38835190	2970	2970	2970	2970	0
408	20250408	125400	38835190	2970	2970	2970	2970	0
409	20250408	125300	38835190	2970	2970	2970	2970	0
410	20250408	125200	38835190	2970	2975	2975	2970	21
411	20250408	125100	38772720	2980	2980	2980	2980	0
412	20250408	125000	38772720	2980	2980	2980	2980	0
413	20250408	124900	38772720	2980	2980	2980	2980	0
414	20250408	124800	38772720	2980	2980	2980	2980	0
415	20250408	124700	38772720	2980	2980	2980	2980	4
416	20250408	124600	38760800	2975	2975	2975	2975	0
417	20250408	124500	38760800	2975	2975	2975	2975	0
418	20250408	124400	38760800	2975	2975	2975	2975	0
419	20250408	124300	38760800	2975	2975	2975	2975	0
420	20250408	124200	38760800	2975	2975	2975	2975	20
421	20250408	124100	38701300	2970	2970	2970	2970	0
422	20250408	124000	38701300	2970	2970	2970	2970	21
423	20250408	123900	38638930	2985	2985	2985	2985	0
424	20250408	123800	38638930	2985	2985	2985	2985	0
425	20250408	123700	38638930	2985	2985	2985	2985	0
426	20250408	123600	38638930	2985	2985	2985	2985	0
427	20250408	123500	38638930	2985	2970	2985	2970	166
428	20250408	123400	38145850	2985	2985	2985	2985	4
429	20250408	123300	38133910	2985	2985	2985	2985	0
430	20250408	123200	38133910	2985	2985	2985	2985	0
431	20250408	123100	38133910	2985	2985	2985	2985	0
432	20250408	123000	38133910	2985	2985	2985	2985	0
433	20250408	122900	38133910	2985	2985	2985	2985	2
434	20250408	122800	38127940	2970	2970	2970	2970	0
435	20250408	122700	38127940	2970	2970	2970	2970	0
436	20250408	122600	38127940	2970	2970	2970	2970	0
437	20250408	122500	38127940	2970	2970	2970	2970	0
438	20250408	122400	38127940	2970	2970	2970	2970	0
439	20250408	122300	38127940	2970	2970	2970	2970	0
440	20250408	122200	38127940	2970	2970	2970	2970	0
441	20250408	122100	38127940	2970	2970	2970	2970	0
442	20250408	122000	38127940	2970	2970	2970	2970	0
443	20250408	121900	38127940	2970	2970	2970	2970	0
444	20250408	121800	38127940	2970	2975	2975	2970	21
445	20250408	121700	38065505	2985	2985	2985	2985	0
446	20250408	121600	38065505	2985	2985	2985	2985	0
447	20250408	121500	38065505	2985	2985	2985	2985	1
448	20250408	121400	38062520	2975	2975	2975	2975	0
449	20250408	121300	38062520	2975	2975	2975	2975	0
450	20250408	121200	38062520	2975	2975	2975	2975	0
451	20250408	121100	38062520	2975	2975	2975	2975	0
452	20250408	121000	38062520	2975	2975	2975	2975	3
453	20250408	120900	38053595	2985	2985	2985	2985	0
454	20250408	120800	38053595	2985	2985	2985	2985	0
455	20250408	120700	38053595	2985	2985	2985	2985	0
456	20250408	120600	38053595	2985	2985	2985	2985	0
457	20250408	120500	38053595	2985	2985	2985	2985	0
458	20250408	120400	38053595	2985	2985	2985	2985	0
459	20250408	120300	38053595	2985	2985	2985	2985	0
460	20250408	120200	38053595	2985	2985	2985	2985	0
461	20250408	120100	38053595	2985	2975	2985	2975	25
462	20250408	120000	37979180	2975	2975	2975	2975	0
463	20250408	115900	37979180	2975	2975	2975	2975	0
464	20250408	115800	37979180	2975	2975	2975	2975	0
465	20250408	115700	37979180	2975	2975	2975	2975	0
466	20250408	115600	37979180	2975	2975	2975	2975	0
467	20250408	115500	37979180	2975	2975	2975	2975	1
468	20250408	115400	37976205	2975	2975	2975	2975	0
469	20250408	115300	37976205	2975	2975	2975	2975	0
470	20250408	115200	37976205	2975	2975	2975	2975	0
471	20250408	115100	37976205	2975	2975	2975	2975	0
472	20250408	115000	37976205	2975	2975	2975	2975	0
473	20250408	114900	37976205	2975	2975	2975	2975	0
474	20250408	114800	37976205	2975	2975	2975	2975	0
475	20250408	114700	37976205	2975	2975	2975	2975	0
476	20250408	114600	37976205	2975	2975	2975	2975	0
477	20250408	114500	37976205	2975	2975	2975	2975	0
478	20250408	114400	37976205	2975	2980	2980	2975	21
479	20250408	114300	37913715	2985	2985	2985	2985	0
480	20250408	114200	37913715	2985	2985	2985	2985	0
481	20250408	114100	37913715	2985	2985	2985	2985	0
482	20250408	114000	37913715	2985	2985	2985	2985	0
483	20250408	113900	37913715	2985	2985	2985	2985	0
484	20250408	113800	37913715	2985	2985	2985	2985	0
485	20250408	113700	37913715	2985	2985	2985	2985	59
486	20250408	113600	37737600	2980	2980	2980	2980	0
487	20250408	113500	37737600	2980	2980	2980	2980	0
488	20250408	113400	37737600	2980	2980	2980	2980	0
489	20250408	113300	37737600	2980	2980	2980	2980	0
490	20250408	113200	37737600	2980	2980	2980	2980	0
491	20250408	113100	37737600	2980	2980	2980	2980	2
492	20250408	113000	37731640	2980	2980	2980	2980	0
493	20250408	112900	37731640	2980	2980	2980	2980	0
494	20250408	112800	37731640	2980	2980	2980	2980	0
495	20250408	112700	37731640	2980	2980	2980	2980	21
496	20250408	112600	37669060	2980	2980	2980	2980	0
497	20250408	112500	37669060	2980	2980	2980	2980	0
498	20250408	112400	37669060	2980	2980	2980	2980	0
499	20250408	112300	37669060	2980	2980	2980	2980	0
500	20250408	112200	37669060	2980	2980	2980	2980	0
501	20250408	112100	37669060	2980	2980	2980	2980	0
502	20250408	112000	37669060	2980	2980	2980	2980	0
503	20250408	111900	37669060	2980	2980	2980	2980	0
504	20250408	111800	37669060	2980	2980	2980	2980	661
505	20250408	111700	35699280	2980	2980	2980	2980	11
506	20250408	111600	35666500	2980	2980	2980	2980	1
507	20250408	111500	35663520	2975	2975	2975	2975	0
508	20250408	111400	35663520	2975	2975	2975	2975	0
509	20250408	111300	35663520	2975	2975	2975	2975	0
510	20250408	111200	35663520	2975	2975	2975	2975	257
511	20250408	111100	34898945	2970	2970	2970	2970	0
512	20250408	111000	34898945	2970	2970	2970	2970	24
513	20250408	110900	34827665	2975	2975	2975	2975	0
514	20250408	110800	34827665	2975	2975	2975	2975	0
515	20250408	110700	34827665	2975	2975	2975	2975	10
516	20250408	110600	34797915	2970	2970	2970	2970	0
517	20250408	110500	34797915	2970	2970	2970	2970	0
518	20250408	110400	34797915	2970	2970	2970	2970	0
519	20250408	110300	34797915	2970	2970	2970	2970	0
520	20250408	110200	34797915	2970	2970	2970	2970	69
521	20250408	110100	34592985	2970	2970	2970	2970	0
522	20250408	110000	34592985	2970	2970	2970	2970	0
523	20250408	105900	34592985	2970	2970	2970	2970	0
524	20250408	105800	34592985	2970	2970	2970	2970	0
525	20250408	105700	34592985	2970	2970	2970	2970	0
526	20250408	105600	34592985	2970	2970	2970	2970	0
527	20250408	105500	34592985	2970	2970	2970	2970	1
528	20250408	105400	34590015	2965	2965	2965	2965	0
529	20250408	105300	34590015	2965	2965	2965	2965	21
530	20250408	105200	34527750	2970	2970	2970	2970	120
531	20250408	105100	34171350	2965	2965	2965	2965	1373
532	20250408	105000	30100405	2980	2980	2980	2980	0
533	20250408	104900	30100405	2980	2980	2980	2980	0
534	20250408	104800	30100405	2980	2980	2980	2980	0
535	20250408	104700	30100405	2980	2980	2980	2980	10
536	20250408	104600	30070605	2965	2965	2965	2965	0
537	20250408	104500	30070605	2965	2965	2965	2965	0
538	20250408	104400	30070605	2965	2965	2965	2965	0
539	20250408	104300	30070605	2965	2965	2965	2965	0
540	20250408	104200	30070605	2965	2965	2965	2965	0
541	20250408	104100	30070605	2965	2965	2965	2965	0
542	20250408	104000	30070605	2965	2965	2965	2965	600
543	20250408	103900	28291605	2960	2960	2960	2960	0
544	20250408	103800	28291605	2960	2960	2960	2960	0
545	20250408	103700	28291605	2960	2960	2960	2960	0
546	20250408	103600	28291605	2960	2960	2960	2960	21
547	20250408	103500	28229445	2950	2950	2950	2950	0
548	20250408	103400	28229445	2950	2950	2950	2950	0
549	20250408	103300	28229445	2950	2950	2950	2950	4166
550	20250408	103200	15939745	2950	2950	2950	2950	0
551	20250408	103100	15939745	2950	2950	2950	2950	0
552	20250408	103000	15939745	2950	2950	2950	2950	0
553	20250408	102900	15939745	2950	2950	2950	2950	0
554	20250408	102800	15939745	2950	2950	2950	2950	0
555	20250408	102700	15939745	2950	2950	2950	2950	0
556	20250408	102600	15939745	2950	2950	2950	2950	0
557	20250408	102500	15939745	2950	2950	2950	2950	0
558	20250408	102400	15939745	2950	2950	2950	2950	93
559	20250408	102300	15665395	2950	2950	2950	2950	0
560	20250408	102200	15665395	2950	2950	2950	2950	0
561	20250408	102100	15665395	2950	2950	2950	2950	100
562	20250408	102000	15370395	2940	2940	2940	2940	0
563	20250408	101900	15370395	2940	2940	2940	2940	21
564	20250408	101800	15308655	2950	2950	2950	2950	94
565	20250408	101700	15031355	2950	2950	2950	2950	1
566	20250408	101600	15028405	2935	2935	2935	2935	1
567	20250408	101500	15025470	2935	2935	2935	2935	0
568	20250408	101400	15025470	2935	2935	2935	2935	0
569	20250408	101300	15025470	2935	2935	2935	2935	0
570	20250408	101200	15025470	2935	2935	2935	2935	0
571	20250408	101100	15025470	2935	2935	2935	2935	0
572	20250408	101000	15025470	2935	2940	2940	2935	4
573	20250408	100900	15013725	2935	2935	2935	2935	0
574	20250408	100800	15013725	2935	2935	2935	2935	0
575	20250408	100700	15013725	2935	2935	2935	2935	0
576	20250408	100600	15013725	2935	2935	2935	2935	0
577	20250408	100500	15013725	2935	2935	2935	2935	0
578	20250408	100400	15013725	2935	2935	2935	2935	0
579	20250408	100300	15013725	2935	2935	2935	2935	0
580	20250408	100200	15013725	2935	2945	2945	2935	21
581	20250408	100100	14952080	2950	2950	2950	2950	0
582	20250408	100000	14952080	2950	2950	2950	2950	0
583	20250408	095900	14952080	2950	2950	2950	2950	0
584	20250408	095800	14952080	2950	2950	2950	2950	0
585	20250408	095700	14952080	2950	2950	2950	2950	1000
586	20250408	095600	12002080	2950	2950	2950	2950	3000
587	20250408	095500	3152080	2950	2950	2950	2950	0
588	20250408	095400	3152080	2950	2950	2950	2950	0
589	20250408	095300	3152080	2950	2950	2950	2950	0
590	20250408	095200	3152080	2950	2950	2950	2950	0
591	20250408	095100	3152080	2950	2950	2950	2950	0
592	20250408	095000	3152080	2950	2950	2950	2950	0
593	20250408	094900	3152080	2950	2950	2950	2950	0
594	20250408	094800	3152080	2950	2950	2950	2950	0
595	20250408	094700	3152080	2950	2950	2950	2950	0
596	20250408	094600	3152080	2950	2950	2950	2950	8
597	20250408	094500	3128480	2950	2945	2950	2935	22
598	20250408	094400	3063885	2950	2950	2950	2950	0
599	20250408	094300	3063885	2950	2950	2950	2950	1
600	20250408	094200	3060935	2950	2950	2950	2950	0
601	20250408	094100	3060935	2950	2950	2950	2950	0
602	20250408	094000	3060935	2950	2950	2950	2950	0
603	20250408	093900	3060935	2950	2950	2950	2950	0
604	20250408	093800	3060935	2950	2950	2950	2950	200
605	20250408	093700	2470935	2950	2950	2950	2950	0
606	20250408	093600	2470935	2950	2950	2950	2950	0
607	20250408	093500	2470935	2950	2950	2950	2950	0
608	20250408	093400	2470935	2950	2950	2950	2950	0
609	20250408	093300	2470935	2950	2950	2950	2950	180
610	20250408	093200	1939935	2945	2945	2945	2945	0
611	20250408	093100	1939935	2945	2945	2945	2945	0
612	20250408	093000	1939935	2945	2945	2945	2945	0
613	20250408	092900	1939935	2945	2945	2945	2945	0
614	20250408	092800	1939935	2945	2945	2945	2945	23
615	20250408	092700	1872200	2950	2950	2950	2950	0
616	20250408	092600	1872200	2950	2950	2950	2950	0
617	20250408	092500	1872200	2950	2950	2950	2950	0
618	20250408	092400	1872200	2950	2950	2950	2950	0
619	20250408	092300	1872200	2950	2950	2950	2950	2
620	20250408	092200	1866300	2950	2950	2950	2950	0
621	20250408	092100	1866300	2950	2950	2950	2950	0
622	20250408	092000	1866300	2950	2950	2950	2950	0
623	20250408	091900	1866300	2950	2950	2950	2950	0
624	20250408	091800	1866300	2950	2950	2950	2950	0
625	20250408	091700	1866300	2950	2950	2950	2950	0
626	20250408	091600	1866300	2950	2950	2950	2950	4
627	20250408	091500	1854500	2945	2945	2945	2945	0
628	20250408	091400	1854500	2945	2945	2945	2945	0
629	20250408	091300	1854500	2945	2945	2945	2945	0
630	20250408	091200	1854500	2945	2945	2945	2945	57
631	20250408	091100	1686635	2945	2945	2945	2945	0
632	20250408	091000	1686635	2945	2945	2945	2945	137
633	20250408	090900	1283170	2945	2950	2950	2945	123
634	20250408	090800	920380	2945	2950	2950	2945	233
635	20250408	090700	233050	2950	2950	2950	2950	0
636	20250408	090600	233050	2950	2950	2950	2950	0
637	20250408	090500	233050	2950	2950	2950	2950	0
638	20250408	090400	233050	2950	2950	2950	2950	2
639	20250408	090300	227150	2950	2950	2950	2950	2
640	20250408	090200	221250	2950	2950	2950	2950	0
641	20250408	090100	221250	2950	2950	2950	2950	0
642	20250408	090000	221250	2950	2950	2950	2950	75