KissMeData/085910/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	194000	117448842	2930	2930	2930	2930	602
3	20250407	193900	117448842	2930	2930	2930	2930	0
4	20250407	193800	117448842	2930	2930	2930	2930	0
5	20250407	193700	117448842	2930	2930	2930	2930	0
6	20250407	193600	117448842	2930	2930	2930	2930	0
7	20250407	193500	117448842	2930	2930	2930	2930	0
8	20250407	193400	117448842	2930	2930	2930	2930	0
9	20250407	193300	117448842	2930	2930	2930	2930	0
10	20250407	193200	117448842	2930	2930	2930	2930	0
11	20250407	193100	117448842	2930	2930	2930	2930	0
12	20250407	193000	117448842	2930	2930	2930	2930	0
13	20250407	192900	117448842	2930	2930	2930	2930	0
14	20250407	192800	117448842	2930	2930	2930	2930	0
15	20250407	192700	117448842	2930	2930	2930	2930	0
16	20250407	192600	117448842	2930	2930	2930	2930	0
17	20250407	192500	117448842	2930	2930	2930	2930	0
18	20250407	192400	117448842	2930	2930	2930	2930	0
19	20250407	192300	117448842	2930	2930	2930	2930	0
20	20250407	192200	117448842	2930	2930	2930	2930	0
21	20250407	192100	117448842	2930	2930	2930	2930	0
22	20250407	192000	117448842	2930	2930	2930	2930	0
23	20250407	191900	117448842	2930	2930	2930	2930	0
24	20250407	191800	117448842	2930	2930	2930	2930	0
25	20250407	191700	117448842	2930	2930	2930	2930	0
26	20250407	191600	117448842	2930	2930	2930	2930	0
27	20250407	191500	117448842	2930	2930	2930	2930	0
28	20250407	191400	117448842	2930	2930	2930	2930	0
29	20250407	191300	117448842	2930	2930	2930	2930	0
30	20250407	191200	117448842	2930	2930	2930	2930	0
31	20250407	191100	117448842	2930	2930	2930	2930	0
32	20250407	191000	117448842	2930	2930	2930	2930	602
33	20250407	190900	117448842	2930	2930	2930	2930	0
34	20250407	190800	117448842	2930	2930	2930	2930	0
35	20250407	190700	117448842	2930	2930	2930	2930	0
36	20250407	190600	117448842	2930	2930	2930	2930	0
37	20250407	190500	117448842	2930	2930	2930	2930	0
38	20250407	190400	117448842	2930	2930	2930	2930	0
39	20250407	190300	117448842	2930	2930	2930	2930	0
40	20250407	190200	117448842	2930	2930	2930	2930	0
41	20250407	190100	117448842	2930	2930	2930	2930	0
42	20250407	190000	117448842	2930	2930	2930	2930	0
43	20250407	185900	117448842	2930	2930	2930	2930	0
44	20250407	185800	117448842	2930	2930	2930	2930	0
45	20250407	185700	117448842	2930	2930	2930	2930	0
46	20250407	185600	117448842	2930	2930	2930	2930	0
47	20250407	185500	117448842	2930	2930	2930	2930	0
48	20250407	185400	117448842	2930	2930	2930	2930	0
49	20250407	185300	117448842	2930	2930	2930	2930	0
50	20250407	185200	117448842	2930	2930	2930	2930	0
51	20250407	185100	117448842	2930	2930	2930	2930	0
52	20250407	185000	117448842	2930	2930	2930	2930	0
53	20250407	184900	117448842	2930	2930	2930	2930	0
54	20250407	184800	117448842	2930	2930	2930	2930	0
55	20250407	184700	117448842	2930	2930	2930	2930	0
56	20250407	184600	117448842	2930	2930	2930	2930	0
57	20250407	184500	117448842	2930	2930	2930	2930	0
58	20250407	184400	117448842	2930	2930	2930	2930	0
59	20250407	184300	117448842	2930	2930	2930	2930	0
60	20250407	184200	117448842	2930	2930	2930	2930	0
61	20250407	184100	117448842	2930	2930	2930	2930	0
62	20250407	184000	117448842	2930	2930	2930	2930	602
63	20250407	183900	117448842	2930	2930	2930	2930	0
64	20250407	183800	117448842	2930	2930	2930	2930	0
65	20250407	183700	117448842	2930	2930	2930	2930	0
66	20250407	183600	117448842	2930	2930	2930	2930	0
67	20250407	183500	117448842	2930	2930	2930	2930	0
68	20250407	183400	117448842	2930	2930	2930	2930	0
69	20250407	183300	117448842	2930	2930	2930	2930	0
70	20250407	183200	117448842	2930	2930	2930	2930	0
71	20250407	183100	117448842	2930	2930	2930	2930	0
72	20250407	183000	117448842	2930	2930	2930	2930	0
73	20250407	182900	117448842	2930	2930	2930	2930	0
74	20250407	182800	117448842	2930	2930	2930	2930	0
75	20250407	182700	117448842	2930	2930	2930	2930	0
76	20250407	182600	117448842	2930	2930	2930	2930	0
77	20250407	182500	117448842	2930	2930	2930	2930	0
78	20250407	182400	117448842	2930	2930	2930	2930	0
79	20250407	182300	117448842	2930	2930	2930	2930	0
80	20250407	182200	117448842	2930	2930	2930	2930	0
81	20250407	182100	117448842	2930	2930	2930	2930	0
82	20250407	182000	117448842	2930	2930	2930	2930	0
83	20250407	181900	117448842	2930	2930	2930	2930	0
84	20250407	181800	117448842	2930	2930	2930	2930	0
85	20250407	181700	117448842	2930	2930	2930	2930	0
86	20250407	181600	117448842	2930	2930	2930	2930	0
87	20250407	181500	117448842	2930	2930	2930	2930	0
88	20250407	181400	117448842	2930	2930	2930	2930	0
89	20250407	181300	117448842	2930	2930	2930	2930	0
90	20250407	181200	117448842	2930	2930	2930	2930	0
91	20250407	181100	117448842	2930	2930	2930	2930	0
92	20250407	181000	117448842	2930	2930	2930	2930	602
93	20250407	180900	117448842	2930	2930	2930	2930	0
94	20250407	180800	117448842	2930	2930	2930	2930	0
95	20250407	180700	117448842	2930	2930	2930	2930	0
96	20250407	180600	117448842	2930	2930	2930	2930	0
97	20250407	180500	117448842	2930	2930	2930	2930	0
98	20250407	180400	117448842	2930	2930	2930	2930	0
99	20250407	180300	117448842	2930	2930	2930	2930	0
100	20250407	180200	117448842	2930	2930	2930	2930	0
101	20250407	180100	117448842	2930	2930	2930	2930	0
102	20250407	180000	117448842	2930	2930	2930	2930	0
103	20250407	175900	117448842	2930	2930	2930	2930	0
104	20250407	175800	117448842	2930	2930	2930	2930	0
105	20250407	175700	117448842	2930	2930	2930	2930	0
106	20250407	175600	117448842	2930	2930	2930	2930	0
107	20250407	175500	117448842	2930	2930	2930	2930	0
108	20250407	175400	117448842	2930	2930	2930	2930	0
109	20250407	175300	117448842	2930	2930	2930	2930	0
110	20250407	175200	117448842	2930	2930	2930	2930	0
111	20250407	175100	117448842	2930	2930	2930	2930	0
112	20250407	175000	117448842	2930	2930	2930	2930	0
113	20250407	174900	117448842	2930	2930	2930	2930	0
114	20250407	174800	117448842	2930	2930	2930	2930	0
115	20250407	174700	117448842	2930	2930	2930	2930	0
116	20250407	174600	117448842	2930	2930	2930	2930	0
117	20250407	174500	117448842	2930	2930	2930	2930	0
118	20250407	174400	117448842	2930	2930	2930	2930	0
119	20250407	174300	117448842	2930	2930	2930	2930	0
120	20250407	174200	117448842	2930	2930	2930	2930	0
121	20250407	174100	117448842	2930	2930	2930	2930	0
122	20250407	174000	117448842	2930	2930	2930	2930	602
123	20250407	173900	117448842	2930	2930	2930	2930	0
124	20250407	173800	117448842	2930	2930	2930	2930	0
125	20250407	173700	117448842	2930	2930	2930	2930	0
126	20250407	173600	117448842	2930	2930	2930	2930	0
127	20250407	173500	117448842	2930	2930	2930	2930	0
128	20250407	173400	117448842	2930	2930	2930	2930	0
129	20250407	173300	117448842	2930	2930	2930	2930	0
130	20250407	173200	117448842	2930	2930	2930	2930	0
131	20250407	173100	117448842	2930	2930	2930	2930	0
132	20250407	173000	117448842	2930	2930	2930	2930	0
133	20250407	172900	117448842	2930	2930	2930	2930	0
134	20250407	172800	117448842	2930	2930	2930	2930	0
135	20250407	172700	117448842	2930	2930	2930	2930	0
136	20250407	172600	117448842	2930	2930	2930	2930	0
137	20250407	172500	117448842	2930	2930	2930	2930	0
138	20250407	172400	117448842	2930	2930	2930	2930	0
139	20250407	172300	117448842	2930	2930	2930	2930	0
140	20250407	172200	117448842	2930	2930	2930	2930	0
141	20250407	172100	117448842	2930	2930	2930	2930	0
142	20250407	172000	117448842	2930	2930	2930	2930	0
143	20250407	171900	117448842	2930	2930	2930	2930	0
144	20250407	171800	117448842	2930	2930	2930	2930	0
145	20250407	171700	117448842	2930	2930	2930	2930	0
146	20250407	171600	117448842	2930	2930	2930	2930	0
147	20250407	171500	117448842	2930	2930	2930	2930	0
148	20250407	171400	117448842	2930	2930	2930	2930	0
149	20250407	171300	117448842	2930	2930	2930	2930	0
150	20250407	171200	117448842	2930	2930	2930	2930	0
151	20250407	171100	117448842	2930	2930	2930	2930	0
152	20250407	171000	117448842	2930	2930	2930	2930	602
153	20250407	170900	117448842	2930	2930	2930	2930	0
154	20250407	170800	117448842	2930	2930	2930	2930	0
155	20250407	170700	117448842	2930	2930	2930	2930	0
156	20250407	170600	117448842	2930	2930	2930	2930	0
157	20250407	170500	117448842	2930	2930	2930	2930	0
158	20250407	170400	117448842	2930	2930	2930	2930	0
159	20250407	170300	117448842	2930	2930	2930	2930	0
160	20250407	170200	117448842	2930	2930	2930	2930	0
161	20250407	170100	117448842	2930	2930	2930	2930	0
162	20250407	170000	117448842	2930	2930	2930	2930	0
163	20250407	165900	117448842	2930	2930	2930	2930	0
164	20250407	165800	117448842	2930	2930	2930	2930	0
165	20250407	165700	117448842	2930	2930	2930	2930	0
166	20250407	165600	117448842	2930	2930	2930	2930	0
167	20250407	165500	117448842	2930	2930	2930	2930	0
168	20250407	165400	117448842	2930	2930	2930	2930	0
169	20250407	165300	117448842	2930	2930	2930	2930	0
170	20250407	165200	117448842	2930	2930	2930	2930	0
171	20250407	165100	117448842	2930	2930	2930	2930	0
172	20250407	165000	117448842	2930	2930	2930	2930	0
173	20250407	164900	117448842	2930	2930	2930	2930	0
174	20250407	164800	117448842	2930	2930	2930	2930	0
175	20250407	164700	117448842	2930	2930	2930	2930	0
176	20250407	164600	117448842	2930	2930	2930	2930	0
177	20250407	164500	117448842	2930	2930	2930	2930	0
178	20250407	164400	117448842	2930	2930	2930	2930	0
179	20250407	164300	117448842	2930	2930	2930	2930	0
180	20250407	164200	117448842	2930	2930	2930	2930	0
181	20250407	164100	117448842	2930	2930	2930	2930	0
182	20250407	164000	117448842	2930	2930	2930	2930	602
183	20250407	163900	117448842	2930	2930	2930	2930	0
184	20250407	163800	117448842	2930	2930	2930	2930	0
185	20250407	163700	117448842	2930	2930	2930	2930	0
186	20250407	163600	117448842	2930	2930	2930	2930	0
187	20250407	163500	117448842	2930	2930	2930	2930	0
188	20250407	163400	117448842	2930	2930	2930	2930	0
189	20250407	163300	117448842	2930	2930	2930	2930	0
190	20250407	163200	117448842	2930	2930	2930	2930	0
191	20250407	163100	117448842	2930	2930	2930	2930	0
192	20250407	163000	117448842	2930	2930	2930	2930	0
193	20250407	162900	117448842	2930	2930	2930	2930	0
194	20250407	162800	117448842	2930	2930	2930	2930	0
195	20250407	162700	117448842	2930	2930	2930	2930	0
196	20250407	162600	117448842	2930	2930	2930	2930	0
197	20250407	162500	117448842	2930	2930	2930	2930	0
198	20250407	162400	117448842	2930	2930	2930	2930	0
199	20250407	162300	117448842	2930	2930	2930	2930	0
200	20250407	162200	117448842	2930	2930	2930	2930	0
201	20250407	162100	117448842	2930	2930	2930	2930	0
202	20250407	162000	117448842	2930	2930	2930	2930	0
203	20250407	161900	117448842	2930	2930	2930	2930	0
204	20250407	161800	117448842	2930	2930	2930	2930	0
205	20250407	161700	117448842	2930	2930	2930	2930	0
206	20250407	161600	117448842	2930	2930	2930	2930	0
207	20250407	161500	117448842	2930	2930	2930	2930	0
208	20250407	161400	117448842	2930	2930	2930	2930	0
209	20250407	161300	117448842	2930	2930	2930	2930	0
210	20250407	161200	117448842	2930	2930	2930	2930	0
211	20250407	161100	117448842	2930	2930	2930	2930	0
212	20250407	161000	117448842	2930	2930	2930	2930	602
213	20250407	160900	117448842	2930	2930	2930	2930	0
214	20250407	160800	117448842	2930	2930	2930	2930	0
215	20250407	160700	117448842	2930	2930	2930	2930	0
216	20250407	160600	117448842	2930	2930	2930	2930	0
217	20250407	160500	117448842	2930	2930	2930	2930	0
218	20250407	160400	117448842	2930	2930	2930	2930	0
219	20250407	160300	117448842	2930	2930	2930	2930	0
220	20250407	160200	117448842	2930	2930	2930	2930	0
221	20250407	160100	117448842	2930	2930	2930	2930	0
222	20250407	160000	117448842	2930	2930	2930	2930	0
223	20250407	155900	117448842	2930	2930	2930	2930	0
224	20250407	155800	117448842	2930	2930	2930	2930	0
225	20250407	155700	117448842	2930	2930	2930	2930	0
226	20250407	155600	117448842	2930	2930	2930	2930	0
227	20250407	155500	117448842	2930	2930	2930	2930	0
228	20250407	155400	117448842	2930	2930	2930	2930	0
229	20250407	155300	117448842	2930	2930	2930	2930	0
230	20250407	155200	117448842	2930	2930	2930	2930	0
231	20250407	155100	117448842	2930	2930	2930	2930	0
232	20250407	155000	117448842	2930	2930	2930	2930	0
233	20250407	154900	117448842	2930	2930	2930	2930	0
234	20250407	154800	117448842	2930	2930	2930	2930	0
235	20250407	154700	117448842	2930	2930	2930	2930	0
236	20250407	154600	117448842	2930	2930	2930	2930	0
237	20250407	154500	117448842	2930	2930	2930	2930	0
238	20250407	154400	117448842	2930	2930	2930	2930	0
239	20250407	154300	117448842	2930	2930	2930	2930	0
240	20250407	154200	117448842	2930	2930	2930	2930	0
241	20250407	154100	117448842	2930	2930	2930	2930	0
242	20250407	154000	117448842	2930	2930	2930	2930	602
243	20250407	153900	117448842	2930	2930	2930	2930	0
244	20250407	153800	117448842	2930	2930	2930	2930	0
245	20250407	153700	117448842	2930	2930	2930	2930	0
246	20250407	153600	117448842	2930	2930	2930	2930	0
247	20250407	153500	117448842	2930	2930	2930	2930	0
248	20250407	153400	117448842	2930	2930	2930	2930	0
249	20250407	153300	117448842	2930	2930	2930	2930	0
250	20250407	153200	117448842	2930	2930	2930	2930	0
251	20250407	153100	117448842	2930	2930	2930	2930	0
252	20250407	153000	117448842	2930	2930	2930	2930	602
253	20250407	152900	115684982	2930	2930	2930	2930	0
254	20250407	152800	115684982	2930	2930	2930	2930	0
255	20250407	152700	115684982	2930	2930	2930	2930	0
256	20250407	152600	115684982	2930	2930	2930	2930	0
257	20250407	152500	115684982	2930	2930	2930	2930	0
258	20250407	152400	115684982	2930	2930	2930	2930	0
259	20250407	152300	115684982	2930	2930	2930	2930	0
260	20250407	152200	115684982	2930	2930	2930	2930	0
261	20250407	152100	115684982	2930	2930	2930	2930	0
262	20250407	152000	115684982	2930	2930	2930	2930	0
263	20250407	151900	115684982	2930	2930	2930	2930	0
264	20250407	151800	115684982	2930	2930	2930	2930	0
265	20250407	151700	115684982	2930	2930	2930	2930	0
266	20250407	151600	115684982	2930	2915	2930	2915	301
267	20250407	151500	114807552	2935	2935	2935	2935	1
268	20250407	151400	114804617	2900	2915	2915	2900	1021
269	20250407	151300	111840202	2910	2910	2910	2910	1
270	20250407	151200	111837292	2910	2925	2925	2910	962
271	20250407	151100	109035987	2925	2925	2925	2925	40
272	20250407	151000	108918987	2940	2925	2940	2925	71
273	20250407	150900	108711297	2925	2925	2925	2925	0
274	20250407	150800	108711297	2925	2940	2940	2925	221
275	20250407	150700	108064842	2925	2925	2925	2925	60
276	20250407	150600	107889342	2940	2925	2940	2925	851
277	20250407	150500	105399897	2935	2935	2935	2935	0
278	20250407	150400	105399897	2935	2935	2935	2925	124
279	20250407	150300	105036187	2945	2945	2945	2945	0
280	20250407	150200	105036187	2945	2925	2945	2925	270
281	20250407	150100	104242527	2925	2925	2925	2925	301
282	20250407	150000	103362102	2930	2925	2930	2925	41
283	20250407	145900	103242172	2925	2925	2925	2925	3
284	20250407	145800	103233397	2920	2930	2930	2910	5292
285	20250407	145700	87782512	2935	2935	2935	2935	83
286	20250407	145600	87538907	2940	2940	2940	2940	0
287	20250407	145500	87538907	2940	2940	2940	2940	0
288	20250407	145400	87538907	2940	2940	2940	2940	0
289	20250407	145300	87538907	2940	2940	2940	2940	1
290	20250407	145200	87535967	2950	2950	2950	2950	0
291	20250407	145100	87535967	2950	2950	2950	2950	0
292	20250407	145000	87535967	2950	2950	2950	2950	4
293	20250407	144900	87524167	2950	2950	2950	2950	0
294	20250407	144800	87524167	2950	2950	2950	2950	0
295	20250407	144700	87524167	2950	2950	2950	2950	0
296	20250407	144600	87524167	2950	2950	2950	2950	0
297	20250407	144500	87524167	2950	2950	2950	2950	0
298	20250407	144400	87524167	2950	2950	2950	2950	21
299	20250407	144300	87462217	2950	2950	2950	2950	0
300	20250407	144200	87462217	2950	2950	2950	2950	6
301	20250407	144100	87444517	2935	2940	2940	2935	1110
302	20250407	144000	84186127	2945	2945	2945	2945	0
303	20250407	143900	84186127	2945	2945	2945	2945	0
304	20250407	143800	84186127	2945	2947	2947	2945	27
305	20250407	143700	84106606	2950	2950	2950	2950	0
306	20250407	143600	84106606	2950	2950	2950	2950	100
307	20250407	143500	83811606	2950	2950	2950	2950	0
308	20250407	143400	83811606	2950	2950	2950	2950	16
309	20250407	143300	83764406	2950	2950	2950	2950	817
310	20250407	143200	81354256	2950	2950	2950	2950	0
311	20250407	143100	81354256	2950	2950	2950	2950	32
312	20250407	143000	81259856	2947	2947	2947	2947	0
313	20250407	142900	81259856	2947	2947	2947	2947	13
314	20250407	142800	81221545	2950	2950	2950	2950	0
315	20250407	142700	81221545	2950	2950	2950	2950	0
316	20250407	142600	81221545	2950	2950	2950	2950	0
317	20250407	142500	81221545	2950	2950	2950	2950	0
318	20250407	142400	81221545	2950	2950	2950	2950	0
319	20250407	142300	81221545	2950	2950	2950	2950	0
320	20250407	142200	81221545	2950	2950	2950	2950	282
321	20250407	142100	80389645	2955	2955	2955	2955	0
322	20250407	142000	80389645	2955	2955	2955	2955	0
323	20250407	141900	80389645	2955	2955	2955	2955	0
324	20250407	141800	80389645	2955	2955	2955	2955	0
325	20250407	141700	80389645	2955	2955	2955	2955	0
326	20250407	141600	80389645	2955	2955	2955	2955	4
327	20250407	141500	80377825	2940	2940	2940	2940	0
328	20250407	141400	80377825	2940	2950	2950	2940	1688
329	20250407	141300	75413775	2950	2950	2950	2950	190
330	20250407	141200	74853275	2960	2960	2960	2960	0
331	20250407	141100	74853275	2960	2960	2960	2960	0
332	20250407	141000	74853275	2960	2960	2960	2960	0
333	20250407	140900	74853275	2960	2960	2960	2960	0
334	20250407	140800	74853275	2960	2960	2960	2960	0
335	20250407	140700	74853275	2960	2960	2960	2960	23
336	20250407	140600	74785195	2950	2950	2950	2950	0
337	20250407	140500	74785195	2950	2950	2950	2950	1850
338	20250407	140400	69327695	2950	2950	2950	2950	33
339	20250407	140300	69230345	2950	2950	2950	2950	100
340	20250407	140200	68935345	2950	2950	2950	2950	0
341	20250407	140100	68935345	2950	2950	2950	2950	341
342	20250407	140000	67929395	2950	2950	2950	2950	0
343	20250407	135900	67929395	2950	2950	2950	2950	538
344	20250407	135800	66342295	2950	2950	2950	2950	0
345	20250407	135700	66342295	2950	2950	2950	2950	0
346	20250407	135600	66342295	2950	2950	2950	2950	0
347	20250407	135500	66342295	2950	2950	2950	2950	0
348	20250407	135400	66342295	2950	2950	2950	2950	0
349	20250407	135300	66342295	2950	2950	2950	2950	0
350	20250407	135200	66342295	2950	2950	2950	2950	0
351	20250407	135100	66342295	2950	2950	2950	2950	0
352	20250407	135000	66342295	2950	2950	2950	2950	0
353	20250407	134900	66342295	2950	2950	2950	2950	0
354	20250407	134800	66342295	2950	2960	2960	2950	3500
355	20250407	134700	56003210	2960	2960	2960	2960	0
356	20250407	134600	56003210	2960	2960	2960	2960	0
357	20250407	134500	56003210	2960	2960	2960	2960	0
358	20250407	134400	56003210	2960	2970	2970	2960	361
359	20250407	134300	54933385	2975	2975	2975	2975	0
360	20250407	134200	54933385	2975	2975	2975	2975	5
361	20250407	134100	54918510	2975	2975	2975	2975	0
362	20250407	134000	54918510	2975	2975	2975	2975	0
363	20250407	133900	54918510	2975	2975	2975	2975	0
364	20250407	133800	54918510	2975	2975	2975	2975	0
365	20250407	133700	54918510	2975	2975	2975	2975	0
366	20250407	133600	54918510	2975	2975	2975	2975	0
367	20250407	133500	54918510	2975	2975	2975	2975	0
368	20250407	133400	54918510	2975	2975	2975	2975	0
369	20250407	133300	54918510	2975	2975	2975	2975	0
370	20250407	133200	54918510	2975	2975	2975	2975	0
371	20250407	133100	54918510	2975	2975	2975	2975	0
372	20250407	133000	54918510	2975	2975	2975	2975	1
373	20250407	132900	54915535	2975	2975	2975	2975	0
374	20250407	132800	54915535	2975	2975	2975	2975	0
375	20250407	132700	54915535	2975	2975	2975	2975	0
376	20250407	132600	54915535	2975	2975	2975	2975	0
377	20250407	132500	54915535	2975	2975	2975	2975	4
378	20250407	132400	54903635	2970	2970	2970	2970	0
379	20250407	132300	54903635	2970	2970	2970	2970	0
380	20250407	132200	54903635	2970	2970	2970	2970	0
381	20250407	132100	54903635	2970	2970	2970	2970	349
382	20250407	132000	53867105	2980	2980	2980	2980	0
383	20250407	131900	53867105	2980	2980	2980	2980	0
384	20250407	131800	53867105	2980	2980	2980	2980	0
385	20250407	131700	53867105	2980	2980	2980	2980	0
386	20250407	131600	53867105	2980	2980	2980	2980	0
387	20250407	131500	53867105	2980	2980	2980	2980	0
388	20250407	131400	53867105	2980	2980	2980	2980	0
389	20250407	131300	53867105	2980	2980	2980	2980	0
390	20250407	131200	53867105	2980	2980	2980	2980	0
391	20250407	131100	53867105	2980	2980	2980	2980	0
392	20250407	131000	53867105	2980	2980	2980	2980	0
393	20250407	130900	53867105	2980	2980	2980	2980	0
394	20250407	130800	53867105	2980	2980	2980	2980	4
395	20250407	130700	53855185	2980	2980	2980	2980	0
396	20250407	130600	53855185	2980	2980	2980	2980	0
397	20250407	130500	53855185	2980	2980	2980	2980	0
398	20250407	130400	53855185	2980	2980	2980	2980	0
399	20250407	130300	53855185	2980	2980	2980	2980	5
400	20250407	130200	53840285	2980	2980	2980	2980	0
401	20250407	130100	53840285	2980	2980	2980	2980	0
402	20250407	130000	53840285	2980	2980	2980	2980	0
403	20250407	125900	53840285	2980	2980	2980	2980	0
404	20250407	125800	53840285	2980	2980	2980	2980	0
405	20250407	125700	53840285	2980	2980	2980	2980	0
406	20250407	125600	53840285	2980	2980	2980	2980	0
407	20250407	125500	53840285	2980	2980	2980	2980	1
408	20250407	125400	53837305	2980	2980	2980	2980	0
409	20250407	125300	53837305	2980	2980	2980	2980	0
410	20250407	125200	53837305	2980	2980	2980	2980	0
411	20250407	125100	53837305	2980	2980	2980	2980	4
412	20250407	125000	53825385	2970	2970	2970	2970	33
413	20250407	124900	53727375	2980	2980	2980	2980	0
414	20250407	124800	53727375	2980	2980	2980	2980	0
415	20250407	124700	53727375	2980	2980	2980	2980	0
416	20250407	124600	53727375	2980	2980	2980	2980	0
417	20250407	124500	53727375	2980	2980	2980	2980	0
418	20250407	124400	53727375	2980	2980	2980	2980	0
419	20250407	124300	53727375	2980	2980	2980	2980	0
420	20250407	124200	53727375	2980	2980	2980	2980	0
421	20250407	124100	53727375	2980	2980	2980	2980	0
422	20250407	124000	53727375	2980	2980	2980	2980	0
423	20250407	123900	53727375	2980	2980	2980	2980	0
424	20250407	123800	53727375	2980	2980	2980	2980	0
425	20250407	123700	53727375	2980	2980	2980	2980	0
426	20250407	123600	53727375	2980	2980	2980	2980	0
427	20250407	123500	53727375	2980	2980	2980	2980	1
428	20250407	123400	53724395	2980	2980	2980	2980	8
429	20250407	123300	53700555	2980	2980	2980	2980	0
430	20250407	123200	53700555	2980	2980	2980	2980	0
431	20250407	123100	53700555	2980	2980	2980	2980	0
432	20250407	123000	53700555	2980	2980	2980	2980	0
433	20250407	122900	53700555	2980	2980	2980	2980	1
434	20250407	122800	53697575	2980	2980	2980	2980	0
435	20250407	122700	53697575	2980	2980	2980	2980	0
436	20250407	122600	53697575	2980	2980	2980	2980	0
437	20250407	122500	53697575	2980	2980	2980	2980	0
438	20250407	122400	53697575	2980	2980	2980	2980	0
439	20250407	122300	53697575	2980	2980	2980	2980	0
440	20250407	122200	53697575	2980	2980	2980	2980	0
441	20250407	122100	53697575	2980	2980	2980	2980	1168
442	20250407	122000	50216935	2985	2985	2985	2985	0
443	20250407	121900	50216935	2985	2985	2985	2985	0
444	20250407	121800	50216935	2985	2985	2985	2985	0
445	20250407	121700	50216935	2985	2985	2985	2985	4
446	20250407	121600	50204995	2985	2985	2985	2985	0
447	20250407	121500	50204995	2985	2985	2985	2985	0
448	20250407	121400	50204995	2985	2985	2985	2985	0
449	20250407	121300	50204995	2985	2985	2985	2985	2
450	20250407	121200	50199025	2985	2985	2985	2985	0
451	20250407	121100	50199025	2985	2985	2985	2985	193
452	20250407	121000	49622920	2990	2990	2990	2990	2
453	20250407	120900	49616940	2990	2990	2990	2990	0
454	20250407	120800	49616940	2990	2990	2990	2990	0
455	20250407	120700	49616940	2990	2990	2990	2990	0
456	20250407	120600	49616940	2990	2990	2990	2990	0
457	20250407	120500	49616940	2990	2990	2990	2990	0
458	20250407	120400	49616940	2990	2990	2990	2990	0
459	20250407	120300	49616940	2990	2990	2990	2990	0
460	20250407	120200	49616940	2990	2990	2990	2990	0
461	20250407	120100	49616940	2990	2990	2990	2990	0
462	20250407	120000	49616940	2990	2990	2990	2990	4
463	20250407	115900	49604980	2980	2980	2980	2980	0
464	20250407	115800	49604980	2980	2980	2980	2980	0
465	20250407	115700	49604980	2980	2980	2980	2980	0
466	20250407	115600	49604980	2980	2980	2980	2980	0
467	20250407	115500	49604980	2980	2980	2980	2980	1
468	20250407	115400	49602000	2980	2980	2980	2980	0
469	20250407	115300	49602000	2980	2980	2980	2980	0
470	20250407	115200	49602000	2980	2980	2980	2980	0
471	20250407	115100	49602000	2980	2980	2980	2980	0
472	20250407	115000	49602000	2980	2980	2980	2980	0
473	20250407	114900	49602000	2980	2980	2980	2980	0
474	20250407	114800	49602000	2980	2980	2980	2980	0
475	20250407	114700	49602000	2980	2980	2980	2980	0
476	20250407	114600	49602000	2980	2980	2980	2980	300
477	20250407	114500	48708000	2995	2995	2995	2995	0
478	20250407	114400	48708000	2995	2995	2995	2995	0
479	20250407	114300	48708000	2995	2995	2995	2995	4
480	20250407	114200	48696020	2995	2995	2995	2995	0
481	20250407	114100	48696020	2995	2995	2995	2995	4
482	20250407	114000	48684040	2995	2995	2995	2995	1
483	20250407	113900	48681045	2980	2980	2980	2980	0
484	20250407	113800	48681045	2980	2980	2980	2980	0
485	20250407	113700	48681045	2980	2980	2980	2980	118
486	20250407	113600	48329405	2980	2980	2980	2980	0
487	20250407	113500	48329405	2980	2980	2980	2980	0
488	20250407	113400	48329405	2980	2980	2980	2980	0
489	20250407	113300	48329405	2980	2980	2980	2980	0
490	20250407	113200	48329405	2980	2980	2980	2980	4
491	20250407	113100	48317485	2980	2980	2980	2980	0
492	20250407	113000	48317485	2980	2980	2980	2980	0
493	20250407	112900	48317485	2980	2980	2980	2980	0
494	20250407	112800	48317485	2980	2980	2980	2980	0
495	20250407	112700	48317485	2980	2980	2980	2980	0
496	20250407	112600	48317485	2980	2980	2980	2980	4
497	20250407	112500	48305565	2970	2970	2970	2970	0
498	20250407	112400	48305565	2970	2970	2970	2970	63
499	20250407	112300	48118455	2975	2975	2975	2975	0
500	20250407	112200	48118455	2975	2975	2975	2975	0
501	20250407	112100	48118455	2975	2975	2975	2975	0
502	20250407	112000	48118455	2975	2975	2975	2975	0
503	20250407	111900	48118455	2975	2975	2975	2975	0
504	20250407	111800	48118455	2975	2975	2975	2975	1
505	20250407	111700	48115480	2980	2980	2980	2980	0
506	20250407	111600	48115480	2980	2980	2980	2980	0
507	20250407	111500	48115480	2980	2980	2980	2980	0
508	20250407	111400	48115480	2980	2980	2980	2980	0
509	20250407	111300	48115480	2980	2980	2980	2980	1
510	20250407	111200	48112500	2970	2970	2970	2970	0
511	20250407	111100	48112500	2970	2980	2980	2970	1123
512	20250407	111000	44775065	2985	2985	2985	2985	0
513	20250407	110900	44775065	2985	2985	2985	2985	4
514	20250407	110800	44763125	2985	2985	2985	2985	0
515	20250407	110700	44763125	2985	2985	2985	2985	0
516	20250407	110600	44763125	2985	2985	2985	2985	2
517	20250407	110500	44757155	2980	2980	2980	2980	0
518	20250407	110400	44757155	2980	2980	2980	2980	0
519	20250407	110300	44757155	2980	2980	2980	2980	0
520	20250407	110200	44757155	2980	2980	2980	2980	0
521	20250407	110100	44757155	2980	2980	2980	2980	0
522	20250407	110000	44757155	2980	2980	2980	2980	318
523	20250407	105900	43809515	2985	2985	2985	2985	30
524	20250407	105800	43719965	2985	2985	2985	2985	0
525	20250407	105700	43719965	2985	2985	2985	2985	1
526	20250407	105600	43716980	2995	2995	2995	2995	0
527	20250407	105500	43716980	2995	2995	2995	2995	0
528	20250407	105400	43716980	2995	2995	2995	2995	0
529	20250407	105300	43716980	2995	2995	2995	2995	0
530	20250407	105200	43716980	2995	2995	2995	2995	4
531	20250407	105100	43705000	2980	2980	2980	2980	0
532	20250407	105000	43705000	2980	2990	2990	2980	700
533	20250407	104900	41618880	2990	2990	2990	2990	0
534	20250407	104800	41618880	2990	2990	2990	2990	1
535	20250407	104700	41615890	2990	2990	2990	2990	0
536	20250407	104600	41615890	2990	2990	2990	2990	0
537	20250407	104500	41615890	2990	2990	2990	2990	0
538	20250407	104400	41615890	2990	2990	2990	2990	1
539	20250407	104300	41612900	2985	2985	2985	2985	16
540	20250407	104200	41565140	2985	2985	2985	2985	0
541	20250407	104100	41565140	2985	2985	2985	2985	0
542	20250407	104000	41565140	2985	2985	2985	2985	0
543	20250407	103900	41565140	2985	2985	2985	2985	0
544	20250407	103800	41565140	2985	2985	2985	2985	1
545	20250407	103700	41562155	2985	2985	2985	2985	0
546	20250407	103600	41562155	2985	2985	2985	2985	0
547	20250407	103500	41562155	2985	2985	2985	2985	4
548	20250407	103400	41550215	2985	2985	2985	2985	0
549	20250407	103300	41550215	2985	2985	2985	2985	0
550	20250407	103200	41550215	2985	2985	2985	2985	0
551	20250407	103100	41550215	2985	2985	2985	2985	4
552	20250407	103000	41538275	2975	2975	2975	2975	0
553	20250407	102900	41538275	2975	2980	2980	2975	300
554	20250407	102800	40645275	2975	2985	2985	2975	350
555	20250407	102700	39603370	3000	3000	3000	3000	0
556	20250407	102600	39603370	3000	3000	3000	3000	0
557	20250407	102500	39603370	3000	2995	3000	2995	228
558	20250407	102400	38919470	3000	3000	3000	3000	0
559	20250407	102300	38919470	3000	3000	3000	3000	5
560	20250407	102200	38904470	3000	3000	3000	3000	0
561	20250407	102100	38904470	3000	3000	3000	3000	0
562	20250407	102000	38904470	3000	3000	3000	3000	0
563	20250407	101900	38904470	3000	2995	3000	2995	1203
564	20250407	101800	35296470	2995	2995	2995	2995	5
565	20250407	101700	35281495	2995	2995	2995	2995	0
566	20250407	101600	35281495	2995	2980	2995	2980	2
567	20250407	101500	35275520	2980	2980	2980	2980	0
568	20250407	101400	35275520	2980	2980	2980	2980	0
569	20250407	101300	35275520	2980	2980	2980	2980	2
570	20250407	101200	35269560	2975	2975	2975	2975	0
571	20250407	101100	35269560	2975	2975	2975	2975	0
572	20250407	101000	35269560	2975	2975	2975	2975	0
573	20250407	100900	35269560	2975	2975	2975	2975	0
574	20250407	100800	35269560	2975	2975	2975	2975	0
575	20250407	100700	35269560	2975	2975	2975	2975	0
576	20250407	100600	35269560	2975	2975	2975	2975	0
577	20250407	100500	35269560	2975	2985	2985	2975	276
578	20250407	100400	34448200	2985	2985	2985	2985	0
579	20250407	100300	34448200	2985	2985	2985	2985	1
580	20250407	100200	34445215	2985	2985	2985	2985	0
581	20250407	100100	34445215	2985	2985	2985	2985	4
582	20250407	100000	34433275	2985	2985	2985	2985	14
583	20250407	095900	34391485	2985	2985	2985	2985	60
584	20250407	095800	34212385	2985	2985	2985	2985	0
585	20250407	095700	34212385	2985	2985	2985	2985	0
586	20250407	095600	34212385	2985	2985	2985	2985	0
587	20250407	095500	34212385	2985	2985	2985	2985	0
588	20250407	095400	34212385	2985	2985	2985	2985	0
589	20250407	095300	34212385	2985	2985	2985	2985	0
590	20250407	095200	34212385	2985	2985	2985	2985	0
591	20250407	095100	34212385	2985	2985	2985	2985	1
592	20250407	095000	34209400	2985	2975	2985	2975	401
593	20250407	094900	33016415	2980	2980	2980	2980	0
594	20250407	094800	33016415	2980	2985	2985	2980	755
595	20250407	094700	30765525	3000	3000	3000	3000	0
596	20250407	094600	30765525	3000	3000	3000	3000	0
597	20250407	094500	30765525	3000	3005	3005	3000	11
598	20250407	094400	30732505	3005	2985	3005	2985	504
599	20250407	094300	29227985	2985	2985	2985	2985	0
600	20250407	094200	29227985	2985	2985	2985	2985	0
601	20250407	094100	29227985	2985	2985	2985	2985	2500
602	20250407	094000	21765485	2985	2985	2985	2985	0
603	20250407	093900	21765485	2985	2985	2985	2985	0
604	20250407	093800	21765485	2985	2990	2990	2985	500
605	20250407	093700	20272980	2985	2985	2985	2985	0
606	20250407	093600	20272980	2985	3000	3000	2985	1600
607	20250407	093500	15491300	3020	3020	3020	3020	0
608	20250407	093400	15491300	3020	3020	3020	3020	0
609	20250407	093300	15491300	3020	3020	3020	3020	0
610	20250407	093200	15491300	3020	3020	3020	3020	0
611	20250407	093100	15491300	3020	3020	3020	3020	0
612	20250407	093000	15491300	3020	3020	3020	3020	0
613	20250407	092900	15491300	3020	3020	3020	3020	0
614	20250407	092800	15491300	3020	3020	3020	3020	0
615	20250407	092700	15491300	3020	3020	3020	3020	4
616	20250407	092600	15479220	3000	3000	3000	3000	9
617	20250407	092500	15452220	3025	3025	3025	3025	0
618	20250407	092400	15452220	3025	3025	3025	3025	0
619	20250407	092300	15452220	3025	3025	3025	3025	0
620	20250407	092200	15452220	3025	3025	3025	3025	0
621	20250407	092100	15452220	3025	3025	3025	3025	0
622	20250407	092000	15452220	3025	3025	3025	3025	0
623	20250407	091900	15452220	3025	3025	3025	3025	0
624	20250407	091800	15452220	3025	3025	3025	3025	0
625	20250407	091700	15452220	3025	3000	3025	2990	2431
626	20250407	091600	8159000	3000	3000	3000	3000	0
627	20250407	091500	8159000	3000	3000	3000	3000	71
628	20250407	091400	7946000	3000	3000	3000	3000	113
629	20250407	091300	7607000	3000	3010	3010	3000	500
630	20250407	091200	6105890	3025	3025	3025	3025	99
631	20250407	091100	5806415	3020	3020	3020	3020	0
632	20250407	091000	5806415	3020	3020	3020	3020	176
633	20250407	090900	5274895	3000	3000	3000	3000	176
634	20250407	090800	4746895	3000	3000	3000	3000	1
635	20250407	090700	4743895	3000	3000	3000	3000	0
636	20250407	090600	4743895	3000	3000	3000	3000	200
637	20250407	090500	4143895	3005	3005	3005	3005	0
638	20250407	090400	4143895	3005	3005	3005	3005	50
639	20250407	090300	3993645	3005	3005	3005	3005	0
640	20250407	090200	3993645	3005	3005	3005	3005	0
641	20250407	090100	3993645	3005	3005	3005	3005	0
642	20250407	090000	3993645	3005	3005	3005	3005	1329