KissMeData/025530/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185300	28237120	2970	2970	2970	2970	1722
3	20250408	185200	28237120	2970	2970	2970	2970	0
4	20250408	185100	28237120	2970	2970	2970	2970	0
5	20250408	185000	28237120	2970	2970	2970	2970	0
6	20250408	184900	28237120	2970	2970	2970	2970	0
7	20250408	184800	28237120	2970	2970	2970	2970	0
8	20250408	184700	28237120	2970	2970	2970	2970	0
9	20250408	184600	28237120	2970	2970	2970	2970	0
10	20250408	184500	28237120	2970	2970	2970	2970	0
11	20250408	184400	28237120	2970	2970	2970	2970	0
12	20250408	184300	28237120	2970	2970	2970	2970	0
13	20250408	184200	28237120	2970	2970	2970	2970	0
14	20250408	184100	28237120	2970	2970	2970	2970	0
15	20250408	184000	28237120	2970	2970	2970	2970	0
16	20250408	183900	28237120	2970	2970	2970	2970	0
17	20250408	183800	28237120	2970	2970	2970	2970	0
18	20250408	183700	28237120	2970	2970	2970	2970	0
19	20250408	183600	28237120	2970	2970	2970	2970	0
20	20250408	183500	28237120	2970	2970	2970	2970	0
21	20250408	183400	28237120	2970	2970	2970	2970	0
22	20250408	183300	28237120	2970	2970	2970	2970	0
23	20250408	183200	28237120	2970	2970	2970	2970	0
24	20250408	183100	28237120	2970	2970	2970	2970	0
25	20250408	183000	28237120	2970	2970	2970	2970	0
26	20250408	182900	28237120	2970	2970	2970	2970	0
27	20250408	182800	28237120	2970	2970	2970	2970	0
28	20250408	182700	28237120	2970	2970	2970	2970	0
29	20250408	182600	28237120	2970	2970	2970	2970	0
30	20250408	182500	28237120	2970	2970	2970	2970	0
31	20250408	182400	28237120	2970	2970	2970	2970	0
32	20250408	182300	28237120	2970	2970	2970	2970	1722
33	20250408	182200	28237120	2970	2970	2970	2970	0
34	20250408	182100	28237120	2970	2970	2970	2970	0
35	20250408	182000	28237120	2970	2970	2970	2970	0
36	20250408	181900	28237120	2970	2970	2970	2970	0
37	20250408	181800	28237120	2970	2970	2970	2970	0
38	20250408	181700	28237120	2970	2970	2970	2970	0
39	20250408	181600	28237120	2970	2970	2970	2970	0
40	20250408	181500	28237120	2970	2970	2970	2970	0
41	20250408	181400	28237120	2970	2970	2970	2970	0
42	20250408	181300	28237120	2970	2970	2970	2970	0
43	20250408	181200	28237120	2970	2970	2970	2970	0
44	20250408	181100	28237120	2970	2970	2970	2970	0
45	20250408	181000	28237120	2970	2970	2970	2970	0
46	20250408	180900	28237120	2970	2970	2970	2970	0
47	20250408	180800	28237120	2970	2970	2970	2970	0
48	20250408	180700	28237120	2970	2970	2970	2970	0
49	20250408	180600	28237120	2970	2970	2970	2970	0
50	20250408	180500	28237120	2970	2970	2970	2970	0
51	20250408	180400	28237120	2970	2970	2970	2970	0
52	20250408	180300	28237120	2970	2970	2970	2970	0
53	20250408	180200	28237120	2970	2970	2970	2970	0
54	20250408	180100	28237120	2970	2970	2970	2970	0
55	20250408	180000	28237120	2970	2970	2970	2970	0
56	20250408	175900	28237120	2970	2970	2970	2970	0
57	20250408	175800	28237120	2970	2970	2970	2970	0
58	20250408	175700	28237120	2970	2970	2970	2970	0
59	20250408	175600	28237120	2970	2970	2970	2970	0
60	20250408	175500	28237120	2970	2970	2970	2970	0
61	20250408	175400	28237120	2970	2970	2970	2970	0
62	20250408	175300	28237120	2970	2970	2970	2970	1722
63	20250408	175200	28237120	2970	2970	2970	2970	0
64	20250408	175100	28237120	2970	2970	2970	2970	0
65	20250408	175000	28237120	2970	2970	2970	2970	0
66	20250408	174900	28237120	2970	2970	2970	2970	0
67	20250408	174800	28237120	2970	2970	2970	2970	0
68	20250408	174700	28237120	2970	2970	2970	2970	0
69	20250408	174600	28237120	2970	2970	2970	2970	0
70	20250408	174500	28237120	2970	2970	2970	2970	0
71	20250408	174400	28237120	2970	2970	2970	2970	0
72	20250408	174300	28237120	2970	2970	2970	2970	0
73	20250408	174200	28237120	2970	2970	2970	2970	0
74	20250408	174100	28237120	2970	2970	2970	2970	0
75	20250408	174000	28237120	2970	2970	2970	2970	0
76	20250408	173900	28237120	2970	2970	2970	2970	0
77	20250408	173800	28237120	2970	2970	2970	2970	0
78	20250408	173700	28237120	2970	2970	2970	2970	0
79	20250408	173600	28237120	2970	2970	2970	2970	0
80	20250408	173500	28237120	2970	2970	2970	2970	0
81	20250408	173400	28237120	2970	2970	2970	2970	0
82	20250408	173300	28237120	2970	2970	2970	2970	0
83	20250408	173200	28237120	2970	2970	2970	2970	0
84	20250408	173100	28237120	2970	2970	2970	2970	0
85	20250408	173000	28237120	2970	2970	2970	2970	0
86	20250408	172900	28237120	2970	2970	2970	2970	0
87	20250408	172800	28237120	2970	2970	2970	2970	0
88	20250408	172700	28237120	2970	2970	2970	2970	0
89	20250408	172600	28237120	2970	2970	2970	2970	0
90	20250408	172500	28237120	2970	2970	2970	2970	0
91	20250408	172400	28237120	2970	2970	2970	2970	0
92	20250408	172300	28237120	2970	2970	2970	2970	1722
93	20250408	172200	28237120	2970	2970	2970	2970	0
94	20250408	172100	28237120	2970	2970	2970	2970	0
95	20250408	172000	28237120	2970	2970	2970	2970	0
96	20250408	171900	28237120	2970	2970	2970	2970	0
97	20250408	171800	28237120	2970	2970	2970	2970	0
98	20250408	171700	28237120	2970	2970	2970	2970	0
99	20250408	171600	28237120	2970	2970	2970	2970	0
100	20250408	171500	28237120	2970	2970	2970	2970	0
101	20250408	171400	28237120	2970	2970	2970	2970	0
102	20250408	171300	28237120	2970	2970	2970	2970	0
103	20250408	171200	28237120	2970	2970	2970	2970	0
104	20250408	171100	28237120	2970	2970	2970	2970	0
105	20250408	171000	28237120	2970	2970	2970	2970	0
106	20250408	170900	28237120	2970	2970	2970	2970	0
107	20250408	170800	28237120	2970	2970	2970	2970	0
108	20250408	170700	28237120	2970	2970	2970	2970	0
109	20250408	170600	28237120	2970	2970	2970	2970	0
110	20250408	170500	28237120	2970	2970	2970	2970	0
111	20250408	170400	28237120	2970	2970	2970	2970	0
112	20250408	170300	28237120	2970	2970	2970	2970	0
113	20250408	170200	28237120	2970	2970	2970	2970	0
114	20250408	170100	28237120	2970	2970	2970	2970	0
115	20250408	170000	28237120	2970	2970	2970	2970	0
116	20250408	165900	28237120	2970	2970	2970	2970	0
117	20250408	165800	28237120	2970	2970	2970	2970	0
118	20250408	165700	28237120	2970	2970	2970	2970	0
119	20250408	165600	28237120	2970	2970	2970	2970	0
120	20250408	165500	28237120	2970	2970	2970	2970	0
121	20250408	165400	28237120	2970	2970	2970	2970	0
122	20250408	165300	28237120	2970	2970	2970	2970	1722
123	20250408	165200	28237120	2970	2970	2970	2970	0
124	20250408	165100	28237120	2970	2970	2970	2970	0
125	20250408	165000	28237120	2970	2970	2970	2970	0
126	20250408	164900	28237120	2970	2970	2970	2970	0
127	20250408	164800	28237120	2970	2970	2970	2970	0
128	20250408	164700	28237120	2970	2970	2970	2970	0
129	20250408	164600	28237120	2970	2970	2970	2970	0
130	20250408	164500	28237120	2970	2970	2970	2970	0
131	20250408	164400	28237120	2970	2970	2970	2970	0
132	20250408	164300	28237120	2970	2970	2970	2970	0
133	20250408	164200	28237120	2970	2970	2970	2970	0
134	20250408	164100	28237120	2970	2970	2970	2970	0
135	20250408	164000	28237120	2970	2970	2970	2970	0
136	20250408	163900	28237120	2970	2970	2970	2970	0
137	20250408	163800	28237120	2970	2970	2970	2970	0
138	20250408	163700	28237120	2970	2970	2970	2970	0
139	20250408	163600	28237120	2970	2970	2970	2970	0
140	20250408	163500	28237120	2970	2970	2970	2970	0
141	20250408	163400	28237120	2970	2970	2970	2970	0
142	20250408	163300	28237120	2970	2970	2970	2970	0
143	20250408	163200	28237120	2970	2970	2970	2970	0
144	20250408	163100	28237120	2970	2970	2970	2970	0
145	20250408	163000	28237120	2970	2970	2970	2970	0
146	20250408	162900	28237120	2970	2970	2970	2970	0
147	20250408	162800	28237120	2970	2970	2970	2970	0
148	20250408	162700	28237120	2970	2970	2970	2970	0
149	20250408	162600	28237120	2970	2970	2970	2970	0
150	20250408	162500	28237120	2970	2970	2970	2970	0
151	20250408	162400	28237120	2970	2970	2970	2970	0
152	20250408	162300	28237120	2970	2970	2970	2970	1722
153	20250408	162200	28237120	2970	2970	2970	2970	0
154	20250408	162100	28237120	2970	2970	2970	2970	0
155	20250408	162000	28237120	2970	2970	2970	2970	0
156	20250408	161900	28237120	2970	2970	2970	2970	0
157	20250408	161800	28237120	2970	2970	2970	2970	0
158	20250408	161700	28237120	2970	2970	2970	2970	0
159	20250408	161600	28237120	2970	2970	2970	2970	0
160	20250408	161500	28237120	2970	2970	2970	2970	0
161	20250408	161400	28237120	2970	2970	2970	2970	0
162	20250408	161300	28237120	2970	2970	2970	2970	0
163	20250408	161200	28237120	2970	2970	2970	2970	0
164	20250408	161100	28237120	2970	2970	2970	2970	0
165	20250408	161000	28237120	2970	2970	2970	2970	0
166	20250408	160900	28237120	2970	2970	2970	2970	0
167	20250408	160800	28237120	2970	2970	2970	2970	0
168	20250408	160700	28237120	2970	2970	2970	2970	0
169	20250408	160600	28237120	2970	2970	2970	2970	0
170	20250408	160500	28237120	2970	2970	2970	2970	0
171	20250408	160400	28237120	2970	2970	2970	2970	0
172	20250408	160300	28237120	2970	2970	2970	2970	0
173	20250408	160200	28237120	2970	2970	2970	2970	0
174	20250408	160100	28237120	2970	2970	2970	2970	0
175	20250408	160000	28237120	2970	2970	2970	2970	0
176	20250408	155900	28237120	2970	2970	2970	2970	0
177	20250408	155800	28237120	2970	2970	2970	2970	0
178	20250408	155700	28237120	2970	2970	2970	2970	0
179	20250408	155600	28237120	2970	2970	2970	2970	0
180	20250408	155500	28237120	2970	2970	2970	2970	0
181	20250408	155400	28237120	2970	2970	2970	2970	0
182	20250408	155300	28237120	2970	2970	2970	2970	1722
183	20250408	155200	28237120	2970	2970	2970	2970	0
184	20250408	155100	28237120	2970	2970	2970	2970	0
185	20250408	155000	28237120	2970	2970	2970	2970	0
186	20250408	154900	28237120	2970	2970	2970	2970	0
187	20250408	154800	28237120	2970	2970	2970	2970	0
188	20250408	154700	28237120	2970	2970	2970	2970	0
189	20250408	154600	28237120	2970	2970	2970	2970	0
190	20250408	154500	28237120	2970	2970	2970	2970	0
191	20250408	154400	28237120	2970	2970	2970	2970	0
192	20250408	154300	28237120	2970	2970	2970	2970	0
193	20250408	154200	28237120	2970	2970	2970	2970	0
194	20250408	154100	28237120	2970	2970	2970	2970	0
195	20250408	154000	28237120	2970	2970	2970	2970	0
196	20250408	153900	28237120	2970	2970	2970	2970	0
197	20250408	153800	28237120	2970	2970	2970	2970	0
198	20250408	153700	28237120	2970	2970	2970	2970	0
199	20250408	153600	28237120	2970	2970	2970	2970	0
200	20250408	153500	28237120	2970	2970	2970	2970	0
201	20250408	153400	28237120	2970	2970	2970	2970	0
202	20250408	153300	28237120	2970	2970	2970	2970	0
203	20250408	153200	28237120	2970	2970	2970	2970	0
204	20250408	153100	28237120	2970	2970	2970	2970	0
205	20250408	153000	28237120	2970	2970	2970	2970	1722
206	20250408	152900	23122780	3025	3025	3025	3025	0
207	20250408	152800	23122780	3025	3025	3025	3025	0
208	20250408	152700	23122780	3025	3025	3025	3025	0
209	20250408	152600	23122780	3025	3025	3025	3025	0
210	20250408	152500	23122780	3025	3025	3025	3025	0
211	20250408	152400	23122780	3025	3025	3025	3025	0
212	20250408	152300	23122780	3025	3025	3025	3025	0
213	20250408	152200	23122780	3025	3025	3025	3025	0
214	20250408	152100	23122780	3025	3025	3025	3025	0
215	20250408	152000	23122780	3025	3025	3025	3025	0
216	20250408	151900	23122780	3025	3025	3025	3025	1
217	20250408	151800	23119755	3030	3030	3030	3030	0
218	20250408	151700	23119755	3030	3030	3030	3030	0
219	20250408	151600	23119755	3030	3030	3030	3030	0
220	20250408	151500	23119755	3030	3030	3030	3030	0
221	20250408	151400	23119755	3030	3030	3030	3030	0
222	20250408	151300	23119755	3030	3030	3030	3030	0
223	20250408	151200	23119755	3030	3025	3030	3025	41
224	20250408	151100	22995725	3025	3025	3025	3025	0
225	20250408	151000	22995725	3025	3025	3025	3025	0
226	20250408	150900	22995725	3025	3025	3025	3025	0
227	20250408	150800	22995725	3025	3025	3025	3025	0
228	20250408	150700	22995725	3025	3025	3025	3025	10
229	20250408	150600	22965475	3030	3030	3030	3030	0
230	20250408	150500	22965475	3030	3030	3030	3030	1
231	20250408	150400	22962445	3030	3030	3030	3030	0
232	20250408	150300	22962445	3030	3030	3030	3030	0
233	20250408	150200	22962445	3030	3030	3030	3030	0
234	20250408	150100	22962445	3030	3030	3030	3030	0
235	20250408	150000	22962445	3030	3030	3030	3030	0
236	20250408	145900	22962445	3030	3030	3030	3030	0
237	20250408	145800	22962445	3030	3030	3030	3030	0
238	20250408	145700	22962445	3030	3030	3030	3030	0
239	20250408	145600	22962445	3030	3030	3030	3030	0
240	20250408	145500	22962445	3030	3030	3030	3030	0
241	20250408	145400	22962445	3030	3030	3030	3030	0
242	20250408	145300	22962445	3030	3030	3030	3030	0
243	20250408	145200	22962445	3030	3030	3030	3030	0
244	20250408	145100	22962445	3030	3030	3030	3030	0
245	20250408	145000	22962445	3030	3030	3030	3030	23
246	20250408	144900	22892755	3030	3030	3030	3030	0
247	20250408	144800	22892755	3030	3030	3030	3030	0
248	20250408	144700	22892755	3030	3030	3030	3030	0
249	20250408	144600	22892755	3030	3030	3030	3030	0
250	20250408	144500	22892755	3030	3030	3030	3030	0
251	20250408	144400	22892755	3030	3030	3030	3030	0
252	20250408	144300	22892755	3030	3030	3030	3030	0
253	20250408	144200	22892755	3030	3030	3030	3030	0
254	20250408	144100	22892755	3030	3030	3030	3030	0
255	20250408	144000	22892755	3030	3030	3030	3030	160
256	20250408	143900	22407955	3030	3030	3030	3030	0
257	20250408	143800	22407955	3030	3030	3030	3030	0
258	20250408	143700	22407955	3030	3030	3030	3030	0
259	20250408	143600	22407955	3030	3030	3030	3030	0
260	20250408	143500	22407955	3030	3030	3030	3030	0
261	20250408	143400	22407955	3030	3030	3030	3030	0
262	20250408	143300	22407955	3030	3030	3030	3030	23
263	20250408	143200	22338265	3030	3030	3030	3030	0
264	20250408	143100	22338265	3030	3025	3030	3025	97
265	20250408	143000	22044470	3025	3025	3025	3025	1
266	20250408	142900	22041445	3025	3025	3025	3025	0
267	20250408	142800	22041445	3025	3025	3025	3025	0
268	20250408	142700	22041445	3025	3025	3025	3025	0
269	20250408	142600	22041445	3025	3025	3025	3025	0
270	20250408	142500	22041445	3025	3025	3025	3025	0
271	20250408	142400	22041445	3025	3025	3025	3025	0
272	20250408	142300	22041445	3025	3025	3025	3025	0
273	20250408	142200	22041445	3025	3025	3025	3025	0
274	20250408	142100	22041445	3025	3025	3025	3025	0
275	20250408	142000	22041445	3025	3025	3025	3025	0
276	20250408	141900	22041445	3025	3025	3025	3025	0
277	20250408	141800	22041445	3025	3025	3025	3025	0
278	20250408	141700	22041445	3025	3025	3025	3025	0
279	20250408	141600	22041445	3025	3025	3025	3025	25
280	20250408	141500	21965820	3025	3025	3025	3025	3
281	20250408	141400	21956745	3025	3025	3025	3025	0
282	20250408	141300	21956745	3025	3025	3025	3025	0
283	20250408	141200	21956745	3025	3025	3025	3025	0
284	20250408	141100	21956745	3025	3025	3025	3025	0
285	20250408	141000	21956745	3025	3025	3025	3025	0
286	20250408	140900	21956745	3025	3025	3025	3025	0
287	20250408	140800	21956745	3025	3025	3025	3025	0
288	20250408	140700	21956745	3025	3025	3025	3025	0
289	20250408	140600	21956745	3025	3025	3025	3025	0
290	20250408	140500	21956745	3025	3025	3025	3025	0
291	20250408	140400	21956745	3025	3025	3025	3025	0
292	20250408	140300	21956745	3025	3025	3025	3025	0
293	20250408	140200	21956745	3025	3025	3025	3025	0
294	20250408	140100	21956745	3025	3025	3025	3025	0
295	20250408	140000	21956745	3025	3025	3025	3025	0
296	20250408	135900	21956745	3025	3025	3025	3025	23
297	20250408	135800	21887170	3025	3025	3025	3025	0
298	20250408	135700	21887170	3025	3025	3025	3025	0
299	20250408	135600	21887170	3025	3025	3025	3025	0
300	20250408	135500	21887170	3025	3025	3025	3025	0
301	20250408	135400	21887170	3025	3025	3025	3025	0
302	20250408	135300	21887170	3025	3025	3025	3025	0
303	20250408	135200	21887170	3025	3025	3025	3025	0
304	20250408	135100	21887170	3025	3025	3025	3025	0
305	20250408	135000	21887170	3025	3025	3025	3025	0
306	20250408	134900	21887170	3025	3025	3025	3025	0
307	20250408	134800	21887170	3025	3025	3025	3025	0
308	20250408	134700	21887170	3025	3025	3025	3025	0
309	20250408	134600	21887170	3025	3025	3025	3025	0
310	20250408	134500	21887170	3025	3025	3025	3025	0
311	20250408	134400	21887170	3025	3025	3025	3025	0
312	20250408	134300	21887170	3025	3025	3025	3025	0
313	20250408	134200	21887170	3025	3025	3025	3025	23
314	20250408	134100	21817595	3025	3025	3025	3025	0
315	20250408	134000	21817595	3025	3025	3025	3025	0
316	20250408	133900	21817595	3025	3025	3025	3025	0
317	20250408	133800	21817595	3025	3025	3025	3025	0
318	20250408	133700	21817595	3025	3025	3025	3025	0
319	20250408	133600	21817595	3025	3025	3025	3025	0
320	20250408	133500	21817595	3025	3025	3025	3025	0
321	20250408	133400	21817595	3025	3025	3025	3025	0
322	20250408	133300	21817595	3025	3025	3025	3025	0
323	20250408	133200	21817595	3025	3025	3025	3025	0
324	20250408	133100	21817595	3025	3025	3025	3025	0
325	20250408	133000	21817595	3025	3025	3025	3025	0
326	20250408	132900	21817595	3025	3025	3025	3025	0
327	20250408	132800	21817595	3025	3025	3025	3025	0
328	20250408	132700	21817595	3025	3025	3025	3025	0
329	20250408	132600	21817595	3025	3025	3025	3025	0
330	20250408	132500	21817595	3025	3025	3025	3025	25
331	20250408	132400	21741970	3025	3025	3025	3025	0
332	20250408	132300	21741970	3025	3025	3025	3025	0
333	20250408	132200	21741970	3025	3025	3025	3025	0
334	20250408	132100	21741970	3025	3025	3025	3025	0
335	20250408	132000	21741970	3025	3025	3025	3025	0
336	20250408	131900	21741970	3025	3025	3025	3025	0
337	20250408	131800	21741970	3025	3025	3025	3025	0
338	20250408	131700	21741970	3025	3025	3025	3025	0
339	20250408	131600	21741970	3025	3025	3025	3025	0
340	20250408	131500	21741970	3025	3025	3025	3025	1
341	20250408	131400	21738945	3030	3030	3030	3030	0
342	20250408	131300	21738945	3030	3030	3030	3030	0
343	20250408	131200	21738945	3030	3030	3030	3030	0
344	20250408	131100	21738945	3030	3030	3030	3030	0
345	20250408	131000	21738945	3030	3030	3030	3030	0
346	20250408	130900	21738945	3030	3030	3030	3030	2
347	20250408	130800	21732885	3030	3030	3030	3030	23
348	20250408	130700	21663195	3025	3025	3025	3025	0
349	20250408	130600	21663195	3025	3025	3025	3025	0
350	20250408	130500	21663195	3025	3025	3025	3025	0
351	20250408	130400	21663195	3025	3025	3025	3025	0
352	20250408	130300	21663195	3025	3025	3025	3025	0
353	20250408	130200	21663195	3025	3025	3025	3025	0
354	20250408	130100	21663195	3025	3025	3025	3025	0
355	20250408	130000	21663195	3025	3025	3025	3025	0
356	20250408	125900	21663195	3025	3025	3025	3025	10
357	20250408	125800	21632945	3030	3030	3030	3030	0
358	20250408	125700	21632945	3030	3030	3030	3030	0
359	20250408	125600	21632945	3030	3030	3030	3030	0
360	20250408	125500	21632945	3030	3030	3030	3030	0
361	20250408	125400	21632945	3030	3030	3030	3030	0
362	20250408	125300	21632945	3030	3030	3030	3030	0
363	20250408	125200	21632945	3030	3030	3030	3030	0
364	20250408	125100	21632945	3030	3025	3030	3000	1436
365	20250408	125000	17319475	3050	3050	3050	3050	0
366	20250408	124900	17319475	3050	3050	3050	3050	0
367	20250408	124800	17319475	3050	3050	3050	3050	0
368	20250408	124700	17319475	3050	3050	3050	3050	0
369	20250408	124600	17319475	3050	3050	3050	3050	0
370	20250408	124500	17319475	3050	3050	3050	3050	0
371	20250408	124400	17319475	3050	3050	3050	3050	0
372	20250408	124300	17319475	3050	3050	3050	3050	0
373	20250408	124200	17319475	3050	3050	3050	3050	0
374	20250408	124100	17319475	3050	3050	3050	3050	0
375	20250408	124000	17319475	3050	3050	3050	3050	0
376	20250408	123900	17319475	3050	3050	3050	3050	0
377	20250408	123800	17319475	3050	3050	3050	3050	0
378	20250408	123700	17319475	3050	3050	3050	3050	1
379	20250408	123600	17316425	3025	3040	3040	3025	96
380	20250408	123500	17025705	3045	3045	3045	3045	9
381	20250408	123400	16998300	3070	3070	3070	3070	24
382	20250408	123300	16924620	3070	3070	3070	3070	0
383	20250408	123200	16924620	3070	3070	3070	3070	0
384	20250408	123100	16924620	3070	3070	3070	3070	0
385	20250408	123000	16924620	3070	3070	3070	3070	0
386	20250408	122900	16924620	3070	3070	3070	3070	0
387	20250408	122800	16924620	3070	3070	3070	3070	0
388	20250408	122700	16924620	3070	3070	3070	3070	1
389	20250408	122600	16921550	3050	3050	3050	3050	50
390	20250408	122500	16769050	3075	3075	3075	3075	0
391	20250408	122400	16769050	3075	3075	3075	3075	1
392	20250408	122300	16765975	3050	3040	3080	3040	94
393	20250408	122200	16478575	3040	3040	3040	3040	0
394	20250408	122100	16478575	3040	3040	3040	3040	0
395	20250408	122000	16478575	3040	3040	3040	3040	0
396	20250408	121900	16478575	3040	3040	3040	3040	0
397	20250408	121800	16478575	3040	3040	3040	3040	0
398	20250408	121700	16478575	3040	3035	3040	3035	24
399	20250408	121600	16405660	3015	3015	3015	3015	0
400	20250408	121500	16405660	3015	3015	3015	3015	0
401	20250408	121400	16405660	3015	3015	3015	3015	1
402	20250408	121300	16402645	3040	3040	3040	3040	0
403	20250408	121200	16402645	3040	3040	3040	3040	0
404	20250408	121100	16402645	3040	3040	3040	3040	0
405	20250408	121000	16402645	3040	3040	3040	3040	0
406	20250408	120900	16402645	3040	3040	3040	3040	0
407	20250408	120800	16402645	3040	3040	3040	3040	0
408	20250408	120700	16402645	3040	3040	3040	3040	0
409	20250408	120600	16402645	3040	3040	3040	3040	0
410	20250408	120500	16402645	3040	3040	3040	3040	0
411	20250408	120400	16402645	3040	3040	3040	3040	0
412	20250408	120300	16402645	3040	3040	3040	3040	0
413	20250408	120200	16402645	3040	3040	3040	3040	0
414	20250408	120100	16402645	3040	3040	3040	3040	0
415	20250408	120000	16402645	3040	3035	3040	3035	25
416	20250408	115900	16326665	3035	3035	3035	3035	0
417	20250408	115800	16326665	3035	3035	3035	3035	0
418	20250408	115700	16326665	3035	3035	3035	3035	0
419	20250408	115600	16326665	3035	3035	3035	3035	0
420	20250408	115500	16326665	3035	3035	3035	3035	0
421	20250408	115400	16326665	3035	3035	3035	3035	0
422	20250408	115300	16326665	3035	3035	3035	3035	0
423	20250408	115200	16326665	3035	3035	3035	3035	0
424	20250408	115100	16326665	3035	3035	3035	3035	0
425	20250408	115000	16326665	3035	3035	3035	3035	0
426	20250408	114900	16326665	3035	3035	3035	3035	0
427	20250408	114800	16326665	3035	3035	3035	3035	0
428	20250408	114700	16326665	3035	3035	3035	3035	0
429	20250408	114600	16326665	3035	3035	3035	3035	0
430	20250408	114500	16326665	3035	3035	3035	3035	0
431	20250408	114400	16326665	3035	3035	3035	3035	0
432	20250408	114300	16326665	3035	3020	3035	3020	24
433	20250408	114200	16253980	3025	3025	3025	3025	0
434	20250408	114100	16253980	3025	3025	3025	3025	0
435	20250408	114000	16253980	3025	3025	3025	3025	0
436	20250408	113900	16253980	3025	3025	3025	3025	0
437	20250408	113800	16253980	3025	3025	3025	3025	0
438	20250408	113700	16253980	3025	3025	3025	3025	0
439	20250408	113600	16253980	3025	3025	3025	3025	0
440	20250408	113500	16253980	3025	3025	3025	3025	0
441	20250408	113400	16253980	3025	3025	3025	3025	0
442	20250408	113300	16253980	3025	3020	3025	3020	8
443	20250408	113200	16229815	2995	3010	3010	2995	444
444	20250408	113100	14896790	3035	3035	3035	3035	0
445	20250408	113000	14896790	3035	3035	3035	3035	0
446	20250408	112900	14896790	3035	3035	3035	3035	0
447	20250408	112800	14896790	3035	3035	3035	3035	0
448	20250408	112700	14896790	3035	3035	3035	3035	0
449	20250408	112600	14896790	3035	3020	3035	3020	24
450	20250408	112500	14824130	3020	3020	3020	3020	0
451	20250408	112400	14824130	3020	3020	3020	3020	0
452	20250408	112300	14824130	3020	3020	3020	3020	0
453	20250408	112200	14824130	3020	3020	3020	3020	0
454	20250408	112100	14824130	3020	3020	3020	3020	0
455	20250408	112000	14824130	3020	3020	3020	3020	0
456	20250408	111900	14824130	3020	3020	3020	3020	0
457	20250408	111800	14824130	3020	3020	3020	3020	0
458	20250408	111700	14824130	3020	3020	3020	3020	0
459	20250408	111600	14824130	3020	3020	3020	3020	0
460	20250408	111500	14824130	3020	3020	3020	3020	0
461	20250408	111400	14824130	3020	3020	3020	3020	1
462	20250408	111300	14821110	3020	3020	3020	3020	0
463	20250408	111200	14821110	3020	3020	3020	3020	0
464	20250408	111100	14821110	3020	3020	3020	3020	0
465	20250408	111000	14821110	3020	3020	3020	3020	0
466	20250408	110900	14821110	3020	3010	3020	3010	24
467	20250408	110800	14748775	3005	3005	3005	3005	0
468	20250408	110700	14748775	3005	3000	3005	3000	13
469	20250408	110600	14709730	3000	3000	3000	3000	1
470	20250408	110500	14706730	2975	2975	2975	2975	0
471	20250408	110400	14706730	2975	2995	2995	2975	57
472	20250408	110300	14536490	3000	3015	3015	3000	43
473	20250408	110200	14407220	3040	3040	3040	3040	0
474	20250408	110100	14407220	3040	3040	3040	3040	2
475	20250408	110000	14401140	3040	3040	3040	3040	0
476	20250408	105900	14401140	3040	3040	3040	3040	5
477	20250408	105800	14385940	3020	3020	3020	3020	0
478	20250408	105700	14385940	3020	3020	3020	3020	0
479	20250408	105600	14385940	3020	3020	3020	3020	0
480	20250408	105500	14385940	3020	3020	3020	3020	0
481	20250408	105400	14385940	3020	3020	3020	3020	50
482	20250408	105300	14234940	3020	3020	3020	3020	0
483	20250408	105200	14234940	3020	3020	3020	3020	24
484	20250408	105100	14162460	3020	3020	3020	3020	0
485	20250408	105000	14162460	3020	3020	3020	3020	0
486	20250408	104900	14162460	3020	3020	3020	3020	0
487	20250408	104800	14162460	3020	3020	3020	3020	0
488	20250408	104700	14162460	3020	3020	3020	3020	0
489	20250408	104600	14162460	3020	3020	3020	3020	0
490	20250408	104500	14162460	3020	3020	3020	3020	1
491	20250408	104400	14159440	3020	3020	3020	3020	0
492	20250408	104300	14159440	3020	3020	3020	3020	8
493	20250408	104200	14135280	3020	3020	3020	3020	0
494	20250408	104100	14135280	3020	3020	3020	3020	3
495	20250408	104000	14126220	3045	3045	3045	3045	0
496	20250408	103900	14126220	3045	3045	3045	3045	0
497	20250408	103800	14126220	3045	3045	3045	3045	0
498	20250408	103700	14126220	3045	3045	3045	3045	0
499	20250408	103600	14126220	3045	3045	3045	3045	0
500	20250408	103500	14126220	3045	3020	3045	3015	42
501	20250408	103400	13998995	3025	3035	3035	3025	27
502	20250408	103300	13917185	3040	3055	3055	3040	38
503	20250408	103200	13801385	3080	3080	3080	3080	0
504	20250408	103100	13801385	3080	3015	3080	3015	1658
505	20250408	103000	8769365	3015	3015	3015	3015	0
506	20250408	102900	8769365	3015	3015	3015	3015	1
507	20250408	102800	8766350	3015	3015	3015	3015	0
508	20250408	102700	8766350	3015	3015	3015	3015	0
509	20250408	102600	8766350	3015	3005	3015	3005	1663
510	20250408	102500	3758815	3005	3005	3005	3005	0
511	20250408	102400	3758815	3005	3005	3005	3005	0
512	20250408	102300	3758815	3005	3005	3005	3005	0
513	20250408	102200	3758815	3005	3005	3005	3005	0
514	20250408	102100	3758815	3005	3005	3005	3005	0
515	20250408	102000	3758815	3005	3005	3005	3005	0
516	20250408	101900	3758815	3005	3005	3005	3005	0
517	20250408	101800	3758815	3005	3005	3005	3005	24
518	20250408	101700	3686695	3005	3005	3005	3005	0
519	20250408	101600	3686695	3005	3005	3005	3005	0
520	20250408	101500	3686695	3005	3005	3005	3005	0
521	20250408	101400	3686695	3005	3005	3005	3005	0
522	20250408	101300	3686695	3005	3005	3005	3005	0
523	20250408	101200	3686695	3005	3005	3005	3005	0
524	20250408	101100	3686695	3005	3005	3005	3005	60
525	20250408	101000	3506395	3005	3005	3005	3005	0
526	20250408	100900	3506395	3005	3005	3005	3005	0
527	20250408	100800	3506395	3005	3005	3005	3005	1
528	20250408	100700	3503390	3005	3005	3005	3005	0
529	20250408	100600	3503390	3005	3005	3005	3005	0
530	20250408	100500	3503390	3005	3005	3005	3005	0
531	20250408	100400	3503390	3005	3005	3005	3005	0
532	20250408	100300	3503390	3005	3005	3005	3005	0
533	20250408	100200	3503390	3005	3005	3005	3005	0
534	20250408	100100	3503390	3005	3005	3005	3005	24
535	20250408	100000	3431270	3005	3005	3005	3005	0
536	20250408	095900	3431270	3005	3005	3005	3005	0
537	20250408	095800	3431270	3005	3005	3005	3005	0
538	20250408	095700	3431270	3005	3005	3005	3005	33
539	20250408	095600	3332105	3005	3005	3005	3005	0
540	20250408	095500	3332105	3005	3005	3005	3005	0
541	20250408	095400	3332105	3005	3005	3005	3005	0
542	20250408	095300	3332105	3005	3005	3005	3005	0
543	20250408	095200	3332105	3005	3005	3005	3005	0
544	20250408	095100	3332105	3005	3005	3005	3005	0
545	20250408	095000	3332105	3005	3005	3005	3005	0
546	20250408	094900	3332105	3005	3005	3005	3005	0
547	20250408	094800	3332105	3005	3005	3005	3005	0
548	20250408	094700	3332105	3005	3005	3005	3005	0
549	20250408	094600	3332105	3005	3005	3005	3005	0
550	20250408	094500	3332105	3005	3005	3005	3005	0
551	20250408	094400	3332105	3005	3005	3005	3005	24
552	20250408	094300	3259985	3005	3005	3005	3005	0
553	20250408	094200	3259985	3005	3005	3005	3005	1
554	20250408	094100	3256980	3005	3005	3005	3005	0
555	20250408	094000	3256980	3005	3005	3005	3005	0
556	20250408	093900	3256980	3005	3005	3005	3005	0
557	20250408	093800	3256980	3005	3005	3005	3005	0
558	20250408	093700	3256980	3005	3005	3005	3005	1
559	20250408	093600	3253975	3000	3000	3000	3000	0
560	20250408	093500	3253975	3000	3000	3000	3000	0
561	20250408	093400	3253975	3000	3000	3000	3000	0
562	20250408	093300	3253975	3000	3000	3000	3000	0
563	20250408	093200	3253975	3000	3000	3000	3000	0
564	20250408	093100	3253975	3000	3000	3000	3000	0
565	20250408	093000	3253975	3000	3000	3000	3000	0
566	20250408	092900	3253975	3000	3000	3000	3000	0
567	20250408	092800	3253975	3000	3000	3000	3000	23
568	20250408	092700	3184975	3005	3005	3005	3005	7
569	20250408	092600	3163940	3005	3005	3005	3005	75
570	20250408	092500	2938565	3005	3005	3005	3005	0
571	20250408	092400	2938565	3005	3005	3005	3005	0
572	20250408	092300	2938565	3005	3005	3005	3005	0
573	20250408	092200	2938565	3005	3005	3005	3005	0
574	20250408	092100	2938565	3005	3005	3005	3005	0
575	20250408	092000	2938565	3005	3005	3005	3005	0
576	20250408	091900	2938565	3005	3005	3005	3005	0
577	20250408	091800	2938565	3005	3005	3005	3005	35
578	20250408	091700	2833390	3015	3015	3015	3015	0
579	20250408	091600	2833390	3015	3015	3015	3015	0
580	20250408	091500	2833390	3015	3015	3015	3015	33
581	20250408	091400	2733895	3005	3005	3005	3005	0
582	20250408	091300	2733895	3005	3005	3005	3005	0
583	20250408	091200	2733895	3005	3005	3005	3005	0
584	20250408	091100	2733895	3005	3005	3005	3005	518
585	20250408	091000	1177305	3010	3010	3010	3010	0
586	20250408	090900	1177305	3010	3010	3010	3010	0
587	20250408	090800	1177305	3010	3000	3010	3000	26
588	20250408	090700	1099170	2995	2995	2995	2995	0
589	20250408	090600	1099170	2995	2995	2995	2995	366
590	20250408	090500	3000	3000	3000	3000	3000	0
591	20250408	090400	3000	3000	3000	3000	3000	0
592	20250408	090300	3000	3000	3000	3000	3000	0
593	20250408	090200	3000	3000	3000	3000	3000	0
594	20250408	090100	3000	3000	3000	3000	3000	0
595	20250408	090000	3000	3000	3000	3000	3000	1