KissMeData/003580/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	182500	230277265	2990	2990	2990	2990	468
3	20250407	182400	230277265	2990	2990	2990	2990	0
4	20250407	182300	230277265	2990	2990	2990	2990	0
5	20250407	182200	230277265	2990	2990	2990	2990	0
6	20250407	182100	230277265	2990	2990	2990	2990	0
7	20250407	182000	230277265	2990	2990	2990	2990	0
8	20250407	181900	230277265	2990	2990	2990	2990	0
9	20250407	181800	230277265	2990	2990	2990	2990	0
10	20250407	181700	230277265	2990	2990	2990	2990	0
11	20250407	181600	230277265	2990	2990	2990	2990	0
12	20250407	181500	230277265	2990	2990	2990	2990	0
13	20250407	181400	230277265	2990	2990	2990	2990	0
14	20250407	181300	230277265	2990	2990	2990	2990	0
15	20250407	181200	230277265	2990	2990	2990	2990	0
16	20250407	181100	230277265	2990	2990	2990	2990	0
17	20250407	181000	230277265	2990	2990	2990	2990	0
18	20250407	180900	230277265	2990	2990	2990	2990	0
19	20250407	180800	230277265	2990	2990	2990	2990	0
20	20250407	180700	230277265	2990	2990	2990	2990	0
21	20250407	180600	230277265	2990	2990	2990	2990	0
22	20250407	180500	230277265	2990	2990	2990	2990	0
23	20250407	180400	230277265	2990	2990	2990	2990	0
24	20250407	180300	230277265	2990	2990	2990	2990	0
25	20250407	180200	230277265	2990	2990	2990	2990	0
26	20250407	180100	230277265	2990	2990	2990	2990	0
27	20250407	180000	230277265	2990	2990	2990	2990	0
28	20250407	175900	230277265	2990	2990	2990	2990	0
29	20250407	175800	230277265	2990	2990	2990	2990	0
30	20250407	175700	230277265	2990	2990	2990	2990	0
31	20250407	175600	230277265	2990	2990	2990	2990	0
32	20250407	175500	230277265	2990	2990	2990	2990	468
33	20250407	175400	230277265	2990	2990	2990	2990	0
34	20250407	175300	230277265	2990	2990	2990	2990	0
35	20250407	175200	230277265	2990	2990	2990	2990	0
36	20250407	175100	230277265	2990	2990	2990	2990	0
37	20250407	175000	230277265	2990	2990	2990	2990	0
38	20250407	174900	230277265	2990	2990	2990	2990	0
39	20250407	174800	230277265	2990	2990	2990	2990	0
40	20250407	174700	230277265	2990	2990	2990	2990	0
41	20250407	174600	230277265	2990	2990	2990	2990	0
42	20250407	174500	230277265	2990	2990	2990	2990	0
43	20250407	174400	230277265	2990	2990	2990	2990	0
44	20250407	174300	230277265	2990	2990	2990	2990	0
45	20250407	174200	230277265	2990	2990	2990	2990	0
46	20250407	174100	230277265	2990	2990	2990	2990	0
47	20250407	174000	230277265	2990	2990	2990	2990	0
48	20250407	173900	230277265	2990	2990	2990	2990	0
49	20250407	173800	230277265	2990	2990	2990	2990	0
50	20250407	173700	230277265	2990	2990	2990	2990	0
51	20250407	173600	230277265	2990	2990	2990	2990	0
52	20250407	173500	230277265	2990	2990	2990	2990	0
53	20250407	173400	230277265	2990	2990	2990	2990	0
54	20250407	173300	230277265	2990	2990	2990	2990	0
55	20250407	173200	230277265	2990	2990	2990	2990	0
56	20250407	173100	230277265	2990	2990	2990	2990	0
57	20250407	173000	230277265	2990	2990	2990	2990	0
58	20250407	172900	230277265	2990	2990	2990	2990	0
59	20250407	172800	230277265	2990	2990	2990	2990	0
60	20250407	172700	230277265	2990	2990	2990	2990	0
61	20250407	172600	230277265	2990	2990	2990	2990	0
62	20250407	172500	230277265	2990	2990	2990	2990	468
63	20250407	172400	230277265	2990	2990	2990	2990	0
64	20250407	172300	230277265	2990	2990	2990	2990	0
65	20250407	172200	230277265	2990	2990	2990	2990	0
66	20250407	172100	230277265	2990	2990	2990	2990	0
67	20250407	172000	230277265	2990	2990	2990	2990	0
68	20250407	171900	230277265	2990	2990	2990	2990	0
69	20250407	171800	230277265	2990	2990	2990	2990	0
70	20250407	171700	230277265	2990	2990	2990	2990	0
71	20250407	171600	230277265	2990	2990	2990	2990	0
72	20250407	171500	230277265	2990	2990	2990	2990	0
73	20250407	171400	230277265	2990	2990	2990	2990	0
74	20250407	171300	230277265	2990	2990	2990	2990	0
75	20250407	171200	230277265	2990	2990	2990	2990	0
76	20250407	171100	230277265	2990	2990	2990	2990	0
77	20250407	171000	230277265	2990	2990	2990	2990	0
78	20250407	170900	230277265	2990	2990	2990	2990	0
79	20250407	170800	230277265	2990	2990	2990	2990	0
80	20250407	170700	230277265	2990	2990	2990	2990	0
81	20250407	170600	230277265	2990	2990	2990	2990	0
82	20250407	170500	230277265	2990	2990	2990	2990	0
83	20250407	170400	230277265	2990	2990	2990	2990	0
84	20250407	170300	230277265	2990	2990	2990	2990	0
85	20250407	170200	230277265	2990	2990	2990	2990	0
86	20250407	170100	230277265	2990	2990	2990	2990	0
87	20250407	170000	230277265	2990	2990	2990	2990	0
88	20250407	165900	230277265	2990	2990	2990	2990	0
89	20250407	165800	230277265	2990	2990	2990	2990	0
90	20250407	165700	230277265	2990	2990	2990	2990	0
91	20250407	165600	230277265	2990	2990	2990	2990	0
92	20250407	165500	230277265	2990	2990	2990	2990	468
93	20250407	165400	230277265	2990	2990	2990	2990	0
94	20250407	165300	230277265	2990	2990	2990	2990	0
95	20250407	165200	230277265	2990	2990	2990	2990	0
96	20250407	165100	230277265	2990	2990	2990	2990	0
97	20250407	165000	230277265	2990	2990	2990	2990	0
98	20250407	164900	230277265	2990	2990	2990	2990	0
99	20250407	164800	230277265	2990	2990	2990	2990	0
100	20250407	164700	230277265	2990	2990	2990	2990	0
101	20250407	164600	230277265	2990	2990	2990	2990	0
102	20250407	164500	230277265	2990	2990	2990	2990	0
103	20250407	164400	230277265	2990	2990	2990	2990	0
104	20250407	164300	230277265	2990	2990	2990	2990	0
105	20250407	164200	230277265	2990	2990	2990	2990	0
106	20250407	164100	230277265	2990	2990	2990	2990	0
107	20250407	164000	230277265	2990	2990	2990	2990	0
108	20250407	163900	230277265	2990	2990	2990	2990	0
109	20250407	163800	230277265	2990	2990	2990	2990	0
110	20250407	163700	230277265	2990	2990	2990	2990	0
111	20250407	163600	230277265	2990	2990	2990	2990	0
112	20250407	163500	230277265	2990	2990	2990	2990	0
113	20250407	163400	230277265	2990	2990	2990	2990	0
114	20250407	163300	230277265	2990	2990	2990	2990	0
115	20250407	163200	230277265	2990	2990	2990	2990	0
116	20250407	163100	230277265	2990	2990	2990	2990	0
117	20250407	163000	230277265	2990	2990	2990	2990	0
118	20250407	162900	230277265	2990	2990	2990	2990	0
119	20250407	162800	230277265	2990	2990	2990	2990	0
120	20250407	162700	230277265	2990	2990	2990	2990	0
121	20250407	162600	230277265	2990	2990	2990	2990	0
122	20250407	162500	230277265	2990	2990	2990	2990	468
123	20250407	162400	230277265	2990	2990	2990	2990	0
124	20250407	162300	230277265	2990	2990	2990	2990	0
125	20250407	162200	230277265	2990	2990	2990	2990	0
126	20250407	162100	230277265	2990	2990	2990	2990	0
127	20250407	162000	230277265	2990	2990	2990	2990	0
128	20250407	161900	230277265	2990	2990	2990	2990	0
129	20250407	161800	230277265	2990	2990	2990	2990	0
130	20250407	161700	230277265	2990	2990	2990	2990	0
131	20250407	161600	230277265	2990	2990	2990	2990	0
132	20250407	161500	230277265	2990	2990	2990	2990	0
133	20250407	161400	230277265	2990	2990	2990	2990	0
134	20250407	161300	230277265	2990	2990	2990	2990	0
135	20250407	161200	230277265	2990	2990	2990	2990	0
136	20250407	161100	230277265	2990	2990	2990	2990	0
137	20250407	161000	230277265	2990	2990	2990	2990	0
138	20250407	160900	230277265	2990	2990	2990	2990	0
139	20250407	160800	230277265	2990	2990	2990	2990	0
140	20250407	160700	230277265	2990	2990	2990	2990	0
141	20250407	160600	230277265	2990	2990	2990	2990	0
142	20250407	160500	230277265	2990	2990	2990	2990	0
143	20250407	160400	230277265	2990	2990	2990	2990	0
144	20250407	160300	230277265	2990	2990	2990	2990	0
145	20250407	160200	230277265	2990	2990	2990	2990	0
146	20250407	160100	230277265	2990	2990	2990	2990	0
147	20250407	160000	230277265	2990	2990	2990	2990	0
148	20250407	155900	230277265	2990	2990	2990	2990	0
149	20250407	155800	230277265	2990	2990	2990	2990	0
150	20250407	155700	230277265	2990	2990	2990	2990	0
151	20250407	155600	230277265	2990	2990	2990	2990	0
152	20250407	155500	230277265	2990	2990	2990	2990	468
153	20250407	155400	230277265	2990	2990	2990	2990	0
154	20250407	155300	230277265	2990	2990	2990	2990	0
155	20250407	155200	230277265	2990	2990	2990	2990	0
156	20250407	155100	230277265	2990	2990	2990	2990	0
157	20250407	155000	230277265	2990	2990	2990	2990	0
158	20250407	154900	230277265	2990	2990	2990	2990	0
159	20250407	154800	230277265	2990	2990	2990	2990	0
160	20250407	154700	230277265	2990	2990	2990	2990	0
161	20250407	154600	230277265	2990	2990	2990	2990	0
162	20250407	154500	230277265	2990	2990	2990	2990	0
163	20250407	154400	230277265	2990	2990	2990	2990	0
164	20250407	154300	230277265	2990	2990	2990	2990	0
165	20250407	154200	230277265	2990	2990	2990	2990	0
166	20250407	154100	230277265	2990	2990	2990	2990	0
167	20250407	154000	230277265	2990	2990	2990	2990	0
168	20250407	153900	230277265	2990	2990	2990	2990	0
169	20250407	153800	230277265	2990	2990	2990	2990	0
170	20250407	153700	230277265	2990	2990	2990	2990	0
171	20250407	153600	230277265	2990	2990	2990	2990	0
172	20250407	153500	230277265	2990	2990	2990	2990	0
173	20250407	153400	230277265	2990	2990	2990	2990	0
174	20250407	153300	230277265	2990	2990	2990	2990	0
175	20250407	153200	230277265	2990	2990	2990	2990	0
176	20250407	153100	230277265	2990	2990	2990	2990	0
177	20250407	153000	230277265	2990	2990	2990	2990	468
178	20250407	152900	228877945	2985	2985	2985	2985	0
179	20250407	152800	228877945	2985	2985	2985	2985	0
180	20250407	152700	228877945	2985	2985	2985	2985	0
181	20250407	152600	228877945	2985	2985	2985	2985	0
182	20250407	152500	228877945	2985	2985	2985	2985	0
183	20250407	152400	228877945	2985	2985	2985	2985	0
184	20250407	152300	228877945	2985	2985	2985	2985	0
185	20250407	152200	228877945	2985	2985	2985	2985	0
186	20250407	152100	228877945	2985	2985	2985	2985	0
187	20250407	152000	228877945	2985	2985	2985	2985	0
188	20250407	151900	228877945	2985	2990	2990	2985	607
189	20250407	151800	227063285	2995	2995	2995	2995	0
190	20250407	151700	227063285	2995	2995	2995	2995	0
191	20250407	151600	227063285	2995	2995	2995	2995	0
192	20250407	151500	227063285	2995	2995	2995	2995	0
193	20250407	151400	227063285	2995	2995	2995	2995	0
194	20250407	151300	227063285	2995	2995	2995	2995	0
195	20250407	151200	227063285	2995	2995	2995	2995	0
196	20250407	151100	227063285	2995	2995	2995	2995	1600
197	20250407	151000	222271285	2995	2995	2995	2995	130
198	20250407	150900	221881935	2995	2995	2995	2995	109
199	20250407	150800	221555480	2995	3000	3000	2995	1043
200	20250407	150700	218430245	3000	3000	3000	3000	13
201	20250407	150600	218391245	3005	3005	3005	3005	0
202	20250407	150500	218391245	3005	3005	3005	3005	5
203	20250407	150400	218376220	3005	3005	3005	3005	35
204	20250407	150300	218271045	3005	3005	3005	3005	0
205	20250407	150200	218271045	3005	3005	3005	3005	0
206	20250407	150100	218271045	3005	3005	3005	3005	78
207	20250407	150000	218036655	2995	2995	2995	2995	0
208	20250407	145900	218036655	2995	2995	2995	2995	4
209	20250407	145800	218024675	3000	3000	3000	3000	0
210	20250407	145700	218024675	3000	3000	3000	3000	164
211	20250407	145600	217532675	3000	3000	3000	3000	0
212	20250407	145500	217532675	3000	2995	3000	2995	504
213	20250407	145400	216020695	2995	2995	2995	2995	1
214	20250407	145300	216017700	3005	3005	3005	3005	0
215	20250407	145200	216017700	3005	3005	3005	3005	0
216	20250407	145100	216017700	3005	3005	3005	3005	0
217	20250407	145000	216017700	3005	3005	3005	3005	0
218	20250407	144900	216017700	3005	3005	3005	3005	0
219	20250407	144800	216017700	3005	3005	3005	3005	0
220	20250407	144700	216017700	3005	3005	3005	3005	0
221	20250407	144600	216017700	3005	3005	3005	3005	90
222	20250407	144500	215747250	3005	3005	3005	3005	5
223	20250407	144400	215732225	3000	3000	3000	3000	0
224	20250407	144300	215732225	3000	3000	3000	3000	0
225	20250407	144200	215732225	3000	3000	3000	3000	551
226	20250407	144100	214079225	3005	3005	3005	3005	0
227	20250407	144000	214079225	3005	2995	3005	2995	501
228	20250407	143900	212576110	2995	2995	2995	2995	9
229	20250407	143800	212549155	3000	3000	3000	3000	0
230	20250407	143700	212549155	3000	3000	3000	3000	94
231	20250407	143600	212267155	3005	3005	3005	3005	9
232	20250407	143500	212240110	3005	3005	3005	3005	0
233	20250407	143400	212240110	3005	3005	3005	3005	1
234	20250407	143300	212237105	3000	3000	3000	3000	0
235	20250407	143200	212237105	3000	3000	3000	3000	0
236	20250407	143100	212237105	3000	3000	3000	3000	0
237	20250407	143000	212237105	3000	2995	3000	2995	234
238	20250407	142900	211535350	3000	3000	3000	3000	399
239	20250407	142800	210338350	3000	3000	3000	3000	800
240	20250407	142700	207938350	3000	3000	3000	3000	0
241	20250407	142600	207938350	3000	3000	3000	3000	0
242	20250407	142500	207938350	3000	3000	3000	2995	192
243	20250407	142400	207362945	3005	3005	3005	3005	190
244	20250407	142300	206791995	3005	3005	3005	3005	0
245	20250407	142200	206791995	3005	3005	3005	3005	1
246	20250407	142100	206788990	3010	3005	3010	3005	1077
247	20250407	142000	203552220	3005	3005	3005	3005	0
248	20250407	141900	203552220	3005	3000	3005	3000	262
249	20250407	141800	202765210	2995	2990	2995	2990	459
250	20250407	141700	201392355	2990	2990	2990	2990	0
251	20250407	141600	201392355	2990	2990	2990	2990	1
252	20250407	141500	201389365	2990	2990	2990	2990	0
253	20250407	141400	201389365	2990	2990	2990	2990	0
254	20250407	141300	201389365	2990	2990	2990	2990	0
255	20250407	141200	201389365	2990	2990	2990	2990	1
256	20250407	141100	201386375	2990	2990	2990	2990	103
257	20250407	141000	201078405	2985	2985	2985	2985	100
258	20250407	140900	200779905	2990	2990	2990	2990	0
259	20250407	140800	200779905	2990	2990	2990	2990	1
260	20250407	140700	200776915	2990	2990	2990	2990	0
261	20250407	140600	200776915	2990	2990	2990	2990	68
262	20250407	140500	200573595	2990	2990	2990	2990	0
263	20250407	140400	200573595	2990	2990	2990	2990	0
264	20250407	140300	200573595	2990	2990	2990	2990	6
265	20250407	140200	200555655	2990	2990	2990	2990	0
266	20250407	140100	200555655	2990	2990	2990	2990	295
267	20250407	140000	199673605	2980	2980	2980	2980	0
268	20250407	135900	199673605	2980	2980	2980	2980	0
269	20250407	135800	199673605	2980	2985	2985	2980	357
270	20250407	135700	198609740	2985	2985	2985	2985	0
271	20250407	135600	198609740	2985	2985	2985	2985	180
272	20250407	135500	198072440	2990	2990	2990	2990	0
273	20250407	135400	198072440	2990	2990	2990	2990	0
274	20250407	135300	198072440	2990	2990	2990	2990	105
275	20250407	135200	197758490	2985	2985	2985	2985	0
276	20250407	135100	197758490	2985	2985	2985	2985	0
277	20250407	135000	197758490	2985	2985	2985	2985	0
278	20250407	134900	197758490	2985	2985	2985	2985	0
279	20250407	134800	197758490	2985	2985	2985	2985	30
280	20250407	134700	197668940	2985	2985	2985	2985	536
281	20250407	134600	196068980	2985	2985	2985	2985	0
282	20250407	134500	196068980	2985	2985	2985	2975	116
283	20250407	134400	195723730	2980	2980	2980	2980	0
284	20250407	134300	195723730	2980	2980	2980	2980	0
285	20250407	134200	195723730	2980	2980	2980	2980	20
286	20250407	134100	195664130	2980	2980	2980	2980	0
287	20250407	134000	195664130	2980	2980	2980	2980	0
288	20250407	133900	195664130	2980	2980	2980	2980	5
289	20250407	133800	195649230	2977	2977	2977	2977	0
290	20250407	133700	195649230	2977	2977	2977	2977	0
291	20250407	133600	195649230	2977	2977	2977	2977	0
292	20250407	133500	195649230	2977	2977	2977	2977	200
293	20250407	133400	195053830	2970	2970	2970	2970	0
294	20250407	133300	195053830	2970	2970	2970	2970	104
295	20250407	133200	194744950	2980	2980	2980	2980	0
296	20250407	133100	194744950	2980	2980	2980	2980	5
297	20250407	133000	194730050	2975	2980	2980	2975	1076
298	20250407	132900	191523890	2980	2980	2980	2980	0
299	20250407	132800	191523890	2980	2980	2980	2980	0
300	20250407	132700	191523890	2980	2980	2980	2980	49
301	20250407	132600	191377870	2980	2980	2980	2980	1
302	20250407	132500	191374890	2980	2980	2980	2980	202
303	20250407	132400	190772930	2980	2980	2980	2980	0
304	20250407	132300	190772930	2980	2980	2980	2980	0
305	20250407	132200	190772930	2980	2980	2980	2980	0
306	20250407	132100	190772930	2980	2980	2980	2980	581
307	20250407	132000	189041550	2980	2980	2980	2975	86
308	20250407	131900	188785285	2975	2980	2980	2975	27
309	20250407	131800	188704930	2980	2980	2980	2980	1
310	20250407	131700	188701950	2980	2975	2980	2975	11
311	20250407	131600	188669175	2975	2980	2980	2975	176
312	20250407	131500	188144750	2990	2990	2990	2990	23
313	20250407	131400	188075980	2985	2985	2985	2985	0
314	20250407	131300	188075980	2985	2990	2990	2985	125
315	20250407	131200	187702285	2985	2985	2985	2985	0
316	20250407	131100	187702285	2985	2985	2985	2985	5
317	20250407	131000	187687360	2985	2985	2985	2985	0
318	20250407	130900	187687360	2985	2985	2985	2985	0
319	20250407	130800	187687360	2985	2985	2985	2985	0
320	20250407	130700	187687360	2985	2985	2985	2985	5
321	20250407	130600	187672435	2985	2985	2985	2985	3
322	20250407	130500	187663480	2985	2990	2990	2985	202
323	20250407	130400	187060505	2995	2995	2995	2995	0
324	20250407	130300	187060505	2995	2995	2995	2995	0
325	20250407	130200	187060505	2995	2995	2995	2995	0
326	20250407	130100	187060505	2995	2995	2995	2995	0
327	20250407	130000	187060505	2995	2995	2995	2995	0
328	20250407	125900	187060505	2995	2995	2995	2995	0
329	20250407	125800	187060505	2995	2995	2995	2995	0
330	20250407	125700	187060505	2995	2995	2995	2995	4
331	20250407	125600	187048525	2995	2985	2995	2985	100
332	20250407	125500	186749925	2995	2995	2995	2995	0
333	20250407	125400	186749925	2995	2995	2995	2995	0
334	20250407	125300	186749925	2995	2995	2995	2995	0
335	20250407	125200	186749925	2995	2995	2995	2995	0
336	20250407	125100	186749925	2995	2995	2995	2995	0
337	20250407	125000	186749925	2995	2995	2995	2995	0
338	20250407	124900	186749925	2995	2995	2995	2995	134
339	20250407	124800	186348595	2995	2995	2995	2995	30
340	20250407	124700	186258745	2995	2995	2995	2995	8
341	20250407	124600	186234785	2995	2995	2995	2995	1
342	20250407	124500	186231790	2995	2995	2995	2995	0
343	20250407	124400	186231790	2995	2995	2995	2995	0
344	20250407	124300	186231790	2995	2995	2995	2995	0
345	20250407	124200	186231790	2995	2995	2995	2995	309
346	20250407	124100	185306335	2995	2995	2995	2995	0
347	20250407	124000	185306335	2995	2995	2995	2995	0
348	20250407	123900	185306335	2995	2995	2995	2995	0
349	20250407	123800	185306335	2995	2985	2995	2985	172
350	20250407	123700	184792715	2970	2970	2970	2970	0
351	20250407	123600	184792715	2970	2970	2970	2970	0
352	20250407	123500	184792715	2970	2995	2995	2970	924
353	20250407	123400	182043260	3000	3000	3000	3000	100
354	20250407	123300	181743260	3000	3000	3000	3000	0
355	20250407	123200	181743260	3000	3000	3000	3000	0
356	20250407	123100	181743260	3000	3000	3000	3000	0
357	20250407	123000	181743260	3000	3000	3000	3000	4
358	20250407	122900	181731260	3000	3000	3000	3000	0
359	20250407	122800	181731260	3000	3000	3000	3000	0
360	20250407	122700	181731260	3000	3000	3000	3000	0
361	20250407	122600	181731260	3000	3000	3000	3000	0
362	20250407	122500	181731260	3000	3000	3000	3000	6
363	20250407	122400	181713260	3000	3000	3000	3000	23
364	20250407	122300	181644260	3000	3000	3000	3000	0
365	20250407	122200	181644260	3000	3000	3000	3000	0
366	20250407	122100	181644260	3000	3000	3000	3000	0
367	20250407	122000	181644260	3000	3000	3000	3000	0
368	20250407	121900	181644260	3000	3000	3000	3000	0
369	20250407	121800	181644260	3000	3000	3000	3000	0
370	20250407	121700	181644260	3000	3000	3000	3000	147
371	20250407	121600	181203260	3000	3000	3000	3000	0
372	20250407	121500	181203260	3000	3000	3000	3000	0
373	20250407	121400	181203260	3000	3000	3000	3000	0
374	20250407	121300	181203260	3000	3000	3000	3000	11
375	20250407	121200	181170260	3000	3000	3000	3000	0
376	20250407	121100	181170260	3000	3000	3000	3000	0
377	20250407	121000	181170260	3000	3000	3000	3000	0
378	20250407	120900	181170260	3000	3000	3000	3000	0
379	20250407	120800	181170260	3000	3000	3000	3000	779
380	20250407	120700	178833260	3000	3000	3000	3000	0
381	20250407	120600	178833260	3000	3000	3000	3000	0
382	20250407	120500	178833260	3000	3000	3000	3000	846
383	20250407	120400	176295260	3005	3005	3005	3005	6
384	20250407	120300	176277230	3000	3000	3000	3000	0
385	20250407	120200	176277230	3000	3000	3000	3000	50
386	20250407	120100	176127230	3005	3005	3005	3005	0
387	20250407	120000	176127230	3005	3005	3005	3005	0
388	20250407	115900	176127230	3005	3005	3005	3005	0
389	20250407	115800	176127230	3005	3005	3005	3005	0
390	20250407	115700	176127230	3005	3005	3005	3005	0
391	20250407	115600	176127230	3005	3005	3005	3005	0
392	20250407	115500	176127230	3005	3005	3005	3005	0
393	20250407	115400	176127230	3005	3005	3005	3005	0
394	20250407	115300	176127230	3005	3005	3005	3005	0
395	20250407	115200	176127230	3005	3005	3005	3005	210
396	20250407	115100	175496180	3000	3000	3000	3000	0
397	20250407	115000	175496180	3000	3000	3000	3000	0
398	20250407	114900	175496180	3000	3000	3000	3000	0
399	20250407	114800	175496180	3000	3000	3000	3000	0
400	20250407	114700	175496180	3000	3000	3000	3000	0
401	20250407	114600	175496180	3000	3000	3000	3000	150
402	20250407	114500	175046180	3000	3000	3000	3000	226
403	20250407	114400	174368180	3000	3000	3000	3000	0
404	20250407	114300	174368180	3000	3000	3000	3000	0
405	20250407	114200	174368180	3000	3000	3000	3000	0
406	20250407	114100	174368180	3000	3000	3000	3000	54
407	20250407	114000	174206180	3000	3000	3000	3000	0
408	20250407	113900	174206180	3000	3000	3000	3000	0
409	20250407	113800	174206180	3000	3000	3000	3000	70
410	20250407	113700	173996180	3000	3000	3000	3000	924
411	20250407	113600	171224180	3000	3000	3000	3000	1000
412	20250407	113500	168224180	3000	3000	3000	3000	0
413	20250407	113400	168224180	3000	3000	3000	3000	0
414	20250407	113300	168224180	3000	3000	3000	3000	201
415	20250407	113200	167621180	3000	3000	3000	3000	302
416	20250407	113100	166715180	3000	3000	3000	3000	300
417	20250407	113000	165815180	3000	3000	3000	3000	7
418	20250407	112900	165794180	2995	3000	3000	2995	6
419	20250407	112800	165776195	3000	3000	3000	3000	0
420	20250407	112700	165776195	3000	3000	3000	3000	248
421	20250407	112600	165032195	2975	2975	2975	2975	0
422	20250407	112500	165032195	2975	2975	2975	2975	0
423	20250407	112400	165032195	2975	2975	2975	2975	0
424	20250407	112300	165032195	2975	2975	2975	2975	0
425	20250407	112200	165032195	2975	2990	2990	2975	950
426	20250407	112100	162201590	3005	3005	3005	3005	0
427	20250407	112000	162201590	3005	3005	3005	3005	270
428	20250407	111900	161390240	3010	3005	3010	3005	928
429	20250407	111800	158600610	3005	3005	3005	3005	0
430	20250407	111700	158600610	3005	3005	3005	3005	0
431	20250407	111600	158600610	3005	3005	3005	3005	0
432	20250407	111500	158600610	3005	3005	3005	3005	4
433	20250407	111400	158588590	3005	3005	3005	3005	22
434	20250407	111300	158522480	3000	3000	3000	3000	100
435	20250407	111200	158222480	3005	3005	3005	3005	435
436	20250407	111100	156915305	3005	3005	3005	3005	0
437	20250407	111000	156915305	3005	3005	3005	3005	0
438	20250407	110900	156915305	3005	3005	3005	3005	330
439	20250407	110800	155923655	3000	3000	3000	3000	0
440	20250407	110700	155923655	3000	3000	3000	3000	0
441	20250407	110600	155923655	3000	3000	3000	3000	0
442	20250407	110500	155923655	3000	3010	3010	2995	191
443	20250407	110400	155350010	3010	3005	3010	3005	120
444	20250407	110300	154988830	3005	3005	3005	3005	186
445	20250407	110200	154429900	3005	3005	3005	3005	0
446	20250407	110100	154429900	3005	3005	3005	3005	0
447	20250407	110000	154429900	3005	3005	3005	3005	8
448	20250407	105900	154405860	3000	3010	3010	3000	962
449	20250407	105800	151510360	3010	3010	3010	3010	1
450	20250407	105700	151507350	2985	2985	2985	2985	0
451	20250407	105600	151507350	2985	2985	2985	2985	0
452	20250407	105500	151507350	2985	3000	3000	2985	830
453	20250407	105400	149024145	3000	3005	3005	3000	10
454	20250407	105300	148994120	3005	3005	3005	3005	0
455	20250407	105200	148994120	3005	3005	3005	3005	491
456	20250407	105100	147518665	3005	3005	3005	3005	0
457	20250407	105000	147518665	3005	3005	3005	3005	342
458	20250407	104900	146490955	3005	3005	3005	3005	100
459	20250407	104800	146190455	2990	2990	2990	2990	45
460	20250407	104700	146055905	2990	2990	2990	2990	0
461	20250407	104600	146055905	2990	2990	2990	2990	45
462	20250407	104500	145921355	2990	2990	2990	2990	0
463	20250407	104400	145921355	2990	2990	2990	2990	0
464	20250407	104300	145921355	2990	2990	2990	2990	503
465	20250407	104200	144417385	2990	2990	2990	2990	40
466	20250407	104100	144297785	2990	2990	2990	2990	41
467	20250407	104000	144175195	2990	2990	2990	2990	0
468	20250407	103900	144175195	2990	2990	2990	2990	1
469	20250407	103800	144172205	2990	2990	2990	2990	0
470	20250407	103700	144172205	2990	2990	2990	2990	0
471	20250407	103600	144172205	2990	2990	2990	2990	0
472	20250407	103500	144172205	2990	2990	2990	2990	0
473	20250407	103400	144172205	2990	2990	2990	2990	0
474	20250407	103300	144172205	2990	2990	2990	2990	0
475	20250407	103200	144172205	2990	2990	2990	2990	0
476	20250407	103100	144172205	2990	2990	2990	2990	0
477	20250407	103000	144172205	2990	2990	2990	2990	0
478	20250407	102900	144172205	2990	2990	2990	2990	79
479	20250407	102800	143935995	3010	3010	3010	3010	0
480	20250407	102700	143935995	3010	3010	3010	3010	0
481	20250407	102600	143935995	3010	3010	3010	3010	0
482	20250407	102500	143935995	3010	3010	3010	3010	0
483	20250407	102400	143935995	3010	3010	3010	3010	20
484	20250407	102300	143875795	2995	2995	2995	2995	140
485	20250407	102200	143456495	2985	2985	2985	2985	2730
486	20250407	102100	135307445	2985	2985	2985	2985	8
487	20250407	102000	135283565	2985	2985	2985	2985	0
488	20250407	101900	135283565	2985	2975	2985	2975	109
489	20250407	101800	134959250	2975	2975	2975	2975	0
490	20250407	101700	134959250	2975	2975	2975	2965	363
491	20250407	101600	133880415	2980	2980	2980	2980	0
492	20250407	101500	133880415	2980	2985	2985	2980	45
493	20250407	101400	133746265	2985	2985	2985	2985	0
494	20250407	101300	133746265	2985	2980	2985	2980	2904
495	20250407	101200	125079365	2980	2980	2980	2980	0
496	20250407	101100	125079365	2980	2980	2980	2980	39
497	20250407	101000	124963145	2980	2980	2980	2980	1
498	20250407	100900	124960165	2980	2980	2980	2980	20
499	20250407	100800	124900565	2980	2980	2980	2980	34
500	20250407	100700	124799245	2980	2980	2980	2980	0
501	20250407	100600	124799245	2980	2980	2980	2980	0
502	20250407	100500	124799245	2980	2975	2980	2975	108
503	20250407	100400	124477905	2975	2980	2980	2975	511
504	20250407	100300	122955680	2985	2985	2985	2985	0
505	20250407	100200	122955680	2985	2985	2985	2985	100
506	20250407	100100	122657180	2980	2985	2985	2980	514
507	20250407	100000	121123040	2985	2980	2985	2980	4548
508	20250407	095900	107558310	2980	2980	2980	2980	500
509	20250407	095800	106068310	2975	2970	2975	2970	108
510	20250407	095700	105747510	2965	2965	2965	2965	0
511	20250407	095600	105747510	2965	2975	2980	2965	670
512	20250407	095500	103759230	2980	2975	2980	2975	540
513	20250407	095400	102150230	2980	2980	2980	2980	0
514	20250407	095300	102150230	2980	2980	2980	2950	830
515	20250407	095200	99690145	2980	2980	2980	2980	19
516	20250407	095100	99633525	2980	2975	2985	2975	2028
517	20250407	095000	93590440	2970	2970	2970	2970	0
518	20250407	094900	93590440	2970	2970	2970	2970	230
519	20250407	094800	92907340	2975	2970	2975	2960	664
520	20250407	094700	90940365	2980	2980	2980	2980	0
521	20250407	094600	90940365	2980	2980	2980	2980	0
522	20250407	094500	90940365	2980	2980	2980	2980	1001
523	20250407	094400	87957385	2980	2975	2980	2975	8
524	20250407	094300	87933555	2975	2980	2985	2970	1224
525	20250407	094200	84291710	2980	2980	2985	2980	282
526	20250407	094100	83451250	2985	2970	2985	2970	569
527	20250407	094000	81755805	2975	2975	2975	2975	24
528	20250407	093900	81684405	2970	2980	2980	2970	190
529	20250407	093800	81120085	2975	2975	2975	2975	0
530	20250407	093700	81120085	2975	2975	2975	2975	1534
531	20250407	093600	76556435	2975	2975	2980	2975	7
532	20250407	093500	76535590	2970	2980	2980	2965	38
533	20250407	093400	76422735	2980	2980	2980	2980	15
534	20250407	093300	76378035	2970	2960	2980	2960	2026
535	20250407	093200	70380400	2980	2975	2980	2970	1300
536	20250407	093100	66511410	2980	2975	2990	2975	628
537	20250407	093000	64642175	2975	2970	2975	2970	713
538	20250407	092900	62524500	2975	2975	2975	2975	0
539	20250407	092800	62524500	2975	2970	2975	2960	100
540	20250407	092700	62227690	2975	2975	2975	2975	0
541	20250407	092600	62227690	2975	2975	2975	2975	13
542	20250407	092500	62189015	2970	2965	2975	2960	1645
543	20250407	092400	57308945	2975	2975	2975	2975	176
544	20250407	092300	56785345	2975	2975	2975	2975	265
545	20250407	092200	55996970	2975	2970	2975	2965	767
546	20250407	092100	53716495	2970	2970	2970	2970	127
547	20250407	092000	53339305	2970	2970	2970	2970	323
548	20250407	091900	52379995	2970	2980	2980	2970	2167
549	20250407	091800	45939970	2990	2985	2990	2980	1030
550	20250407	091700	42865460	2990	2985	2990	2985	758
551	20250407	091600	40599630	3010	3010	3010	3010	2
552	20250407	091500	40593610	2990	2990	2990	2990	0
553	20250407	091400	40593610	2990	2985	2990	2985	796
554	20250407	091300	38215540	2985	2985	2985	2985	50
555	20250407	091200	38066290	2985	2985	2985	2985	45
556	20250407	091100	37931965	2980	2980	2990	2970	2697
557	20250407	091000	29896455	2982	2982	2982	2982	0
558	20250407	090900	29896455	2982	2975	2982	2967	616
559	20250407	090800	28064485	2975	2975	2980	2960	4401
560	20250407	090700	14991740	2980	2990	2990	2975	1222
561	20250407	090600	11350200	3005	3000	3005	3000	385
562	20250407	090500	10195075	2980	2980	2980	2980	100
563	20250407	090400	9897075	2980	2975	2980	2960	1394
564	20250407	090300	5753545	2975	2980	2980	2970	849
565	20250407	090200	3225255	2980	2980	2980	2980	72
566	20250407	090100	3010695	2980	2990	2990	2980	338
567	20250407	090000	2002215	3000	3020	3020	2990	667