KissMeData/025880/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185400	3444553558	2980	2980	2980	2980	8999
3	20250407	185300	3444553558	2980	2980	2980	2980	0
4	20250407	185200	3444553558	2980	2980	2980	2980	0
5	20250407	185100	3444553558	2980	2980	2980	2980	0
6	20250407	185000	3444553558	2980	2980	2980	2980	0
7	20250407	184900	3444553558	2980	2980	2980	2980	0
8	20250407	184800	3444553558	2980	2980	2980	2980	0
9	20250407	184700	3444553558	2980	2980	2980	2980	0
10	20250407	184600	3444553558	2980	2980	2980	2980	0
11	20250407	184500	3444553558	2980	2980	2980	2980	0
12	20250407	184400	3444553558	2980	2980	2980	2980	0
13	20250407	184300	3444553558	2980	2980	2980	2980	0
14	20250407	184200	3444553558	2980	2980	2980	2980	0
15	20250407	184100	3444553558	2980	2980	2980	2980	0
16	20250407	184000	3444553558	2980	2980	2980	2980	0
17	20250407	183900	3444553558	2980	2980	2980	2980	0
18	20250407	183800	3444553558	2980	2980	2980	2980	0
19	20250407	183700	3444553558	2980	2980	2980	2980	0
20	20250407	183600	3444553558	2980	2980	2980	2980	0
21	20250407	183500	3444553558	2980	2980	2980	2980	0
22	20250407	183400	3444553558	2980	2980	2980	2980	0
23	20250407	183300	3444553558	2980	2980	2980	2980	0
24	20250407	183200	3444553558	2980	2980	2980	2980	0
25	20250407	183100	3444553558	2980	2980	2980	2980	0
26	20250407	183000	3444553558	2980	2980	2980	2980	0
27	20250407	182900	3444553558	2980	2980	2980	2980	0
28	20250407	182800	3444553558	2980	2980	2980	2980	0
29	20250407	182700	3444553558	2980	2980	2980	2980	0
30	20250407	182600	3444553558	2980	2980	2980	2980	0
31	20250407	182500	3444553558	2980	2980	2980	2980	0
32	20250407	182400	3444553558	2980	2980	2980	2980	8999
33	20250407	182300	3444553558	2980	2980	2980	2980	0
34	20250407	182200	3444553558	2980	2980	2980	2980	0
35	20250407	182100	3444553558	2980	2980	2980	2980	0
36	20250407	182000	3444553558	2980	2980	2980	2980	0
37	20250407	181900	3444553558	2980	2980	2980	2980	0
38	20250407	181800	3444553558	2980	2980	2980	2980	0
39	20250407	181700	3444553558	2980	2980	2980	2980	0
40	20250407	181600	3444553558	2980	2980	2980	2980	0
41	20250407	181500	3444553558	2980	2980	2980	2980	0
42	20250407	181400	3444553558	2980	2980	2980	2980	0
43	20250407	181300	3444553558	2980	2980	2980	2980	0
44	20250407	181200	3444553558	2980	2980	2980	2980	0
45	20250407	181100	3444553558	2980	2980	2980	2980	0
46	20250407	181000	3444553558	2980	2980	2980	2980	0
47	20250407	180900	3444553558	2980	2980	2980	2980	0
48	20250407	180800	3444553558	2980	2980	2980	2980	0
49	20250407	180700	3444553558	2980	2980	2980	2980	0
50	20250407	180600	3444553558	2980	2980	2980	2980	0
51	20250407	180500	3444553558	2980	2980	2980	2980	0
52	20250407	180400	3444553558	2980	2980	2980	2980	0
53	20250407	180300	3444553558	2980	2980	2980	2980	0
54	20250407	180200	3444553558	2980	2980	2980	2980	0
55	20250407	180100	3444553558	2980	2980	2980	2980	0
56	20250407	180000	3444553558	2980	2980	2980	2980	0
57	20250407	175900	3444553558	2980	2980	2980	2980	0
58	20250407	175800	3444553558	2980	2980	2980	2980	0
59	20250407	175700	3444553558	2980	2980	2980	2980	0
60	20250407	175600	3444553558	2980	2980	2980	2980	0
61	20250407	175500	3444553558	2980	2980	2980	2980	0
62	20250407	175400	3444553558	2980	2980	2980	2980	8999
63	20250407	175300	3444553558	2980	2980	2980	2980	0
64	20250407	175200	3444553558	2980	2980	2980	2980	0
65	20250407	175100	3444553558	2980	2980	2980	2980	0
66	20250407	175000	3444553558	2980	2980	2980	2980	0
67	20250407	174900	3444553558	2980	2980	2980	2980	0
68	20250407	174800	3444553558	2980	2980	2980	2980	0
69	20250407	174700	3444553558	2980	2980	2980	2980	0
70	20250407	174600	3444553558	2980	2980	2980	2980	0
71	20250407	174500	3444553558	2980	2980	2980	2980	0
72	20250407	174400	3444553558	2980	2980	2980	2980	0
73	20250407	174300	3444553558	2980	2980	2980	2980	0
74	20250407	174200	3444553558	2980	2980	2980	2980	0
75	20250407	174100	3444553558	2980	2980	2980	2980	0
76	20250407	174000	3444553558	2980	2980	2980	2980	0
77	20250407	173900	3444553558	2980	2980	2980	2980	0
78	20250407	173800	3444553558	2980	2980	2980	2980	0
79	20250407	173700	3444553558	2980	2980	2980	2980	0
80	20250407	173600	3444553558	2980	2980	2980	2980	0
81	20250407	173500	3444553558	2980	2980	2980	2980	0
82	20250407	173400	3444553558	2980	2980	2980	2980	0
83	20250407	173300	3444553558	2980	2980	2980	2980	0
84	20250407	173200	3444553558	2980	2980	2980	2980	0
85	20250407	173100	3444553558	2980	2980	2980	2980	0
86	20250407	173000	3444553558	2980	2980	2980	2980	0
87	20250407	172900	3444553558	2980	2980	2980	2980	0
88	20250407	172800	3444553558	2980	2980	2980	2980	0
89	20250407	172700	3444553558	2980	2980	2980	2980	0
90	20250407	172600	3444553558	2980	2980	2980	2980	0
91	20250407	172500	3444553558	2980	2980	2980	2980	0
92	20250407	172400	3444553558	2980	2980	2980	2980	8999
93	20250407	172300	3444553558	2980	2980	2980	2980	0
94	20250407	172200	3444553558	2980	2980	2980	2980	0
95	20250407	172100	3444553558	2980	2980	2980	2980	0
96	20250407	172000	3444553558	2980	2980	2980	2980	0
97	20250407	171900	3444553558	2980	2980	2980	2980	0
98	20250407	171800	3444553558	2980	2980	2980	2980	0
99	20250407	171700	3444553558	2980	2980	2980	2980	0
100	20250407	171600	3444553558	2980	2980	2980	2980	0
101	20250407	171500	3444553558	2980	2980	2980	2980	0
102	20250407	171400	3444553558	2980	2980	2980	2980	0
103	20250407	171300	3444553558	2980	2980	2980	2980	0
104	20250407	171200	3444553558	2980	2980	2980	2980	0
105	20250407	171100	3444553558	2980	2980	2980	2980	0
106	20250407	171000	3444553558	2980	2980	2980	2980	0
107	20250407	170900	3444553558	2980	2980	2980	2980	0
108	20250407	170800	3444553558	2980	2980	2980	2980	0
109	20250407	170700	3444553558	2980	2980	2980	2980	0
110	20250407	170600	3444553558	2980	2980	2980	2980	0
111	20250407	170500	3444553558	2980	2980	2980	2980	0
112	20250407	170400	3444553558	2980	2980	2980	2980	0
113	20250407	170300	3444553558	2980	2980	2980	2980	0
114	20250407	170200	3444553558	2980	2980	2980	2980	0
115	20250407	170100	3444553558	2980	2980	2980	2980	0
116	20250407	170000	3444553558	2980	2980	2980	2980	0
117	20250407	165900	3444553558	2980	2980	2980	2980	0
118	20250407	165800	3444553558	2980	2980	2980	2980	0
119	20250407	165700	3444553558	2980	2980	2980	2980	0
120	20250407	165600	3444553558	2980	2980	2980	2980	0
121	20250407	165500	3444553558	2980	2980	2980	2980	0
122	20250407	165400	3444553558	2980	2980	2980	2980	8999
123	20250407	165300	3444553558	2980	2980	2980	2980	0
124	20250407	165200	3444553558	2980	2980	2980	2980	0
125	20250407	165100	3444553558	2980	2980	2980	2980	0
126	20250407	165000	3444553558	2980	2980	2980	2980	0
127	20250407	164900	3444553558	2980	2980	2980	2980	0
128	20250407	164800	3444553558	2980	2980	2980	2980	0
129	20250407	164700	3444553558	2980	2980	2980	2980	0
130	20250407	164600	3444553558	2980	2980	2980	2980	0
131	20250407	164500	3444553558	2980	2980	2980	2980	0
132	20250407	164400	3444553558	2980	2980	2980	2980	0
133	20250407	164300	3444553558	2980	2980	2980	2980	0
134	20250407	164200	3444553558	2980	2980	2980	2980	0
135	20250407	164100	3444553558	2980	2980	2980	2980	0
136	20250407	164000	3444553558	2980	2980	2980	2980	0
137	20250407	163900	3444553558	2980	2980	2980	2980	0
138	20250407	163800	3444553558	2980	2980	2980	2980	0
139	20250407	163700	3444553558	2980	2980	2980	2980	0
140	20250407	163600	3444553558	2980	2980	2980	2980	0
141	20250407	163500	3444553558	2980	2980	2980	2980	0
142	20250407	163400	3444553558	2980	2980	2980	2980	0
143	20250407	163300	3444553558	2980	2980	2980	2980	0
144	20250407	163200	3444553558	2980	2980	2980	2980	0
145	20250407	163100	3444553558	2980	2980	2980	2980	0
146	20250407	163000	3444553558	2980	2980	2980	2980	0
147	20250407	162900	3444553558	2980	2980	2980	2980	0
148	20250407	162800	3444553558	2980	2980	2980	2980	0
149	20250407	162700	3444553558	2980	2980	2980	2980	0
150	20250407	162600	3444553558	2980	2980	2980	2980	0
151	20250407	162500	3444553558	2980	2980	2980	2980	0
152	20250407	162400	3444553558	2980	2980	2980	2980	8999
153	20250407	162300	3444553558	2980	2980	2980	2980	0
154	20250407	162200	3444553558	2980	2980	2980	2980	0
155	20250407	162100	3444553558	2980	2980	2980	2980	0
156	20250407	162000	3444553558	2980	2980	2980	2980	0
157	20250407	161900	3444553558	2980	2980	2980	2980	0
158	20250407	161800	3444553558	2980	2980	2980	2980	0
159	20250407	161700	3444553558	2980	2980	2980	2980	0
160	20250407	161600	3444553558	2980	2980	2980	2980	0
161	20250407	161500	3444553558	2980	2980	2980	2980	0
162	20250407	161400	3444553558	2980	2980	2980	2980	0
163	20250407	161300	3444553558	2980	2980	2980	2980	0
164	20250407	161200	3444553558	2980	2980	2980	2980	0
165	20250407	161100	3444553558	2980	2980	2980	2980	0
166	20250407	161000	3444553558	2980	2980	2980	2980	0
167	20250407	160900	3444553558	2980	2980	2980	2980	0
168	20250407	160800	3444553558	2980	2980	2980	2980	0
169	20250407	160700	3444553558	2980	2980	2980	2980	0
170	20250407	160600	3444553558	2980	2980	2980	2980	0
171	20250407	160500	3444553558	2980	2980	2980	2980	0
172	20250407	160400	3444553558	2980	2980	2980	2980	0
173	20250407	160300	3444553558	2980	2980	2980	2980	0
174	20250407	160200	3444553558	2980	2980	2980	2980	0
175	20250407	160100	3444553558	2980	2980	2980	2980	0
176	20250407	160000	3444553558	2980	2980	2980	2980	0
177	20250407	155900	3444553558	2980	2980	2980	2980	0
178	20250407	155800	3444553558	2980	2980	2980	2980	0
179	20250407	155700	3444553558	2980	2980	2980	2980	0
180	20250407	155600	3444553558	2980	2980	2980	2980	0
181	20250407	155500	3444553558	2980	2980	2980	2980	0
182	20250407	155400	3444553558	2980	2980	2980	2980	8999
183	20250407	155300	3444553558	2980	2980	2980	2980	0
184	20250407	155200	3444553558	2980	2980	2980	2980	0
185	20250407	155100	3444553558	2980	2980	2980	2980	0
186	20250407	155000	3444553558	2980	2980	2980	2980	0
187	20250407	154900	3444553558	2980	2980	2980	2980	0
188	20250407	154800	3444553558	2980	2980	2980	2980	0
189	20250407	154700	3444553558	2980	2980	2980	2980	0
190	20250407	154600	3444553558	2980	2980	2980	2980	0
191	20250407	154500	3444553558	2980	2980	2980	2980	0
192	20250407	154400	3444553558	2980	2980	2980	2980	0
193	20250407	154300	3444553558	2980	2980	2980	2980	0
194	20250407	154200	3444553558	2980	2980	2980	2980	0
195	20250407	154100	3444553558	2980	2980	2980	2980	0
196	20250407	154000	3444553558	2980	2980	2980	2980	0
197	20250407	153900	3444553558	2980	2980	2980	2980	0
198	20250407	153800	3444553558	2980	2980	2980	2980	0
199	20250407	153700	3444553558	2980	2980	2980	2980	0
200	20250407	153600	3444553558	2980	2980	2980	2980	0
201	20250407	153500	3444553558	2980	2980	2980	2980	0
202	20250407	153400	3444553558	2980	2980	2980	2980	0
203	20250407	153300	3444553558	2980	2980	2980	2980	0
204	20250407	153200	3444553558	2980	2980	2980	2980	0
205	20250407	153100	3444553558	2980	2980	2980	2980	0
206	20250407	153000	3444553558	2980	2980	2980	2980	8999
207	20250407	152900	3417736538	2995	2995	2995	2995	0
208	20250407	152800	3417736538	2995	2995	2995	2995	0
209	20250407	152700	3417736538	2995	2995	2995	2995	0
210	20250407	152600	3417736538	2995	2995	2995	2995	0
211	20250407	152500	3417736538	2995	2995	2995	2995	0
212	20250407	152400	3417736538	2995	2995	2995	2995	0
213	20250407	152300	3417736538	2995	2995	2995	2995	0
214	20250407	152200	3417736538	2995	2995	2995	2995	0
215	20250407	152100	3417736538	2995	2995	2995	2995	0
216	20250407	152000	3417736538	2995	2995	2995	2995	0
217	20250407	151900	3417736538	2995	3015	3020	2955	16264
218	20250407	151800	3369213093	3015	3000	3015	3000	11787
219	20250407	151700	3333754243	3000	2995	3000	2995	3873
220	20250407	151600	3322141003	3000	2990	3000	2985	12017
221	20250407	151500	3286192318	2990	2990	2990	2990	5676
222	20250407	151400	3269221078	2990	2990	2995	2990	3014
223	20250407	151300	3260206208	2990	2995	3000	2990	1662
224	20250407	151200	3255230218	2995	2995	3000	2995	2736
225	20250407	151100	3247031203	2995	2995	2995	2975	5800
226	20250407	151000	3229723038	2990	3000	3000	2990	2956
227	20250407	150900	3220867868	2995	2985	3005	2985	5864
228	20250407	150800	3203307318	2985	2975	2985	2975	1779
229	20250407	150700	3198000723	2985	2980	2985	2975	1001
230	20250407	150600	3195021118	2980	2980	2985	2975	3753
231	20250407	150500	3183841033	2980	2980	2980	2970	2136
232	20250407	150400	3177479258	2975	2975	2975	2975	739
233	20250407	150300	3175280733	2980	2970	2980	2970	6188
234	20250407	150200	3156881523	2970	2965	2970	2965	2165
235	20250407	150100	3150458208	2965	2965	2965	2965	2340
236	20250407	150000	3143520108	2965	2965	2970	2960	1115
237	20250407	145900	3140214693	2960	2955	2965	2955	8707
238	20250407	145800	3114438013	2960	2965	2965	2960	3373
239	20250407	145700	3104447498	2970	2965	2970	2965	242
240	20250407	145600	3103729953	2965	2965	2965	2960	6889
241	20250407	145500	3083313518	2965	2980	2980	2965	2140
242	20250407	145400	3076960418	2975	2970	2980	2970	2572
243	20250407	145300	3069318553	2970	2970	2970	2965	1242
244	20250407	145200	3065630663	2970	2970	2970	2965	1872
245	20250407	145100	3060076328	2970	2965	2970	2965	47
246	20250407	145000	3059936953	2970	2970	2970	2965	1204
247	20250407	144900	3056362573	2965	2970	2970	2960	9252
248	20250407	144800	3028951618	2970	2975	2975	2970	3360
249	20250407	144700	3018963963	2980	2985	2985	2980	3788
250	20250407	144600	3007675498	2985	2985	2985	2985	847
251	20250407	144500	3005147203	2985	2985	2985	2985	683
252	20250407	144400	3003108448	2990	2990	2990	2985	502
253	20250407	144300	3001609968	2985	2985	2985	2985	1406
254	20250407	144200	2997413058	2990	2990	2990	2985	1796
255	20250407	144100	2992051943	2990	2990	2990	2990	1417
256	20250407	144000	2987815113	3000	3000	3000	3000	58
257	20250407	143900	2987641113	3010	3010	3010	3010	0
258	20250407	143800	2987641113	3010	3010	3010	3010	8
259	20250407	143700	2987617033	3010	3000	3010	2995	1001
260	20250407	143600	2984617848	3010	3010	3010	3005	198
261	20250407	143500	2984022478	3010	3010	3010	3010	0
262	20250407	143400	2984022478	3010	3015	3015	3010	351
263	20250407	143300	2982964468	3015	3010	3015	3005	3238
264	20250407	143200	2973202888	3010	3015	3015	3010	566
265	20250407	143100	2971498413	3015	3010	3015	3010	303
266	20250407	143000	2970586368	3015	3010	3015	3010	2481
267	20250407	142900	2963117503	3010	3010	3010	3010	1
268	20250407	142800	2963114493	3010	3010	3010	3010	1654
269	20250407	142700	2958135953	3010	3005	3010	3005	2
270	20250407	142600	2958129938	3010	3005	3010	3005	2326
271	20250407	142500	2951138693	3005	3000	3005	3000	1616
272	20250407	142400	2946284863	3000	2995	3000	2990	1026
273	20250407	142300	2943212113	3000	3000	3000	3000	13
274	20250407	142200	2943173113	3005	3005	3005	3005	0
275	20250407	142100	2943173113	3005	3005	3005	3005	0
276	20250407	142000	2943173113	3005	3000	3005	3000	105
277	20250407	141900	2942858098	3000	2995	3005	2995	764
278	20250407	141800	2940565598	3000	3000	3000	3000	0
279	20250407	141700	2940565598	3000	3005	3005	3000	518
280	20250407	141600	2939011298	3005	3005	3005	3005	0
281	20250407	141500	2939011298	3005	3005	3005	3005	197
282	20250407	141400	2938419313	3005	3005	3005	3005	328
283	20250407	141300	2937433673	3010	3005	3010	3005	206
284	20250407	141200	2936814633	3010	3005	3010	3005	367
285	20250407	141100	2935710613	3005	3005	3005	3005	2
286	20250407	141000	2935704603	3010	3005	3010	3005	300
287	20250407	140900	2934801833	3005	3005	3005	3005	152
288	20250407	140800	2934345073	3005	3005	3005	3005	17
289	20250407	140700	2934293988	3005	3005	3005	3005	0
290	20250407	140600	2934293988	3005	3005	3005	3005	100
291	20250407	140500	2933993488	3005	2990	3005	2990	376
292	20250407	140400	2932866263	3000	3000	3000	3000	100
293	20250407	140300	2932566263	3000	3000	3000	3000	1
294	20250407	140200	2932563263	3000	3000	3000	3000	4
295	20250407	140100	2932551263	2990	3005	3005	2990	465
296	20250407	140000	2931154433	3005	3005	3005	3005	300
297	20250407	135900	2930252933	3005	3005	3005	3005	0
298	20250407	135800	2930252933	3005	2995	3005	2995	1960
299	20250407	135700	2924379043	2985	2985	2995	2985	1294
300	20250407	135600	2920516423	2985	2990	2990	2985	1123
301	20250407	135500	2917162818	3005	3005	3005	3005	0
302	20250407	135400	2917162818	3005	3005	3005	3005	0
303	20250407	135300	2917162818	3005	3005	3005	3005	2
304	20250407	135200	2917156808	2997	3000	3005	2997	330
305	20250407	135100	2916166173	3000	2990	3000	2985	762
306	20250407	135000	2913888488	3010	3010	3010	3010	57
307	20250407	134900	2913716918	3010	3000	3010	2990	129
308	20250407	134800	2913330828	2990	2990	2990	2990	645
309	20250407	134700	2911402278	3000	2985	3005	2985	181
310	20250407	134600	2910859433	2985	3010	3010	2985	1672
311	20250407	134500	2905858788	3020	2990	3020	2990	1202
312	20250407	134400	2902261028	2990	3015	3015	2990	8187
313	20250407	134300	2877667138	3020	3020	3020	3020	876
314	20250407	134200	2875021618	3025	3020	3025	3020	466
315	20250407	134100	2873614278	3020	3020	3020	3015	436
316	20250407	134000	2872298443	3015	3020	3020	3015	508
317	20250407	133900	2870766568	3020	3020	3020	3020	45
318	20250407	133800	2870630668	3020	3015	3020	3015	10
319	20250407	133700	2870600473	3015	3020	3020	3015	77
320	20250407	133600	2870368313	3020	3025	3025	3020	1264
321	20250407	133500	2866550638	3025	3015	3025	3015	8545
322	20250407	133400	2840753803	3015	3005	3015	3005	1945
323	20250407	133300	2834899338	3005	2990	3005	2990	1281
324	20250407	133200	2831054778	3005	2995	3005	2980	4007
325	20250407	133100	2819054458	2990	2985	2990	2985	1571
326	20250407	133000	2814364133	2985	2990	2990	2985	2560
327	20250407	132900	2806718313	2995	3000	3000	2990	758
328	20250407	132800	2804451363	3000	2995	3000	2995	213
329	20250407	132700	2803813418	2985	2995	2995	2985	1213
330	20250407	132600	2800186503	3005	3005	3005	3005	0
331	20250407	132500	2800186503	3005	3010	3010	3005	3
332	20250407	132400	2800177483	2990	2990	2990	2990	731
333	20250407	132300	2797991793	3010	3000	3010	2990	2003
334	20250407	132200	2791993323	2990	2990	3015	2990	1838
335	20250407	132100	2786483303	2995	2995	2995	2995	911
336	20250407	132000	2783754858	3000	3000	3000	3000	80
337	20250407	131900	2783514858	3000	3000	3000	3000	1265
338	20250407	131800	2779719858	3010	3000	3010	3000	762
339	20250407	131700	2777432858	3010	3005	3010	3000	5489
340	20250407	131600	2760960428	3005	3005	3005	3005	1756
341	20250407	131500	2755683648	3005	3010	3010	3005	745
342	20250407	131400	2753444918	3010	3010	3010	3010	108
343	20250407	131300	2753119838	3010	3010	3010	3010	0
344	20250407	131200	2753119838	3010	3010	3010	3010	0
345	20250407	131100	2753119838	3010	3000	3010	3000	9
346	20250407	131000	2753092828	3010	3010	3010	3010	150
347	20250407	130900	2752641328	3010	3010	3015	3010	2202
348	20250407	130800	2746013303	3015	3020	3020	3015	281
349	20250407	130700	2745164783	3020	3010	3020	3010	887
350	20250407	130600	2742494903	3020	3015	3020	3015	1505
351	20250407	130500	2737957303	3015	3010	3015	3010	1002
352	20250407	130400	2734936278	3010	3010	3010	3010	628
353	20250407	130300	2733045998	3010	3010	3010	3010	6
354	20250407	130200	2733027938	3010	3010	3010	3000	744
355	20250407	130100	2730788518	3010	3002	3010	3000	941
356	20250407	130000	2727961695	3010	3010	3010	3000	273
357	20250407	125900	2727141595	3010	3005	3010	3005	121
358	20250407	125800	2726777885	3010	3005	3010	3005	55
359	20250407	125700	2726612595	3005	3000	3010	3000	551
360	20250407	125600	2724956105	3000	2995	3000	2995	215
361	20250407	125500	2724311155	3005	2995	3005	2990	910
362	20250407	125400	2721585180	3005	3005	3005	3000	1153
363	20250407	125300	2718126140	2990	3005	3010	2990	2082
364	20250407	125200	2711888035	3005	3005	3005	3005	1078
365	20250407	125100	2708648645	3005	3005	3005	2995	788
366	20250407	125000	2706287505	3005	3000	3005	3000	273
367	20250407	124900	2705468500	3000	3000	3005	3000	337
368	20250407	124800	2704457485	3000	3007	3007	3000	2504
369	20250407	124700	2696939567	3010	3010	3010	3010	2603
370	20250407	124600	2689104537	3012	3015	3015	3010	321
371	20250407	124500	2688137255	3015	3010	3015	3010	1151
372	20250407	124400	2684672740	3015	3010	3015	3010	215
373	20250407	124300	2684025205	3015	3015	3015	3015	700
374	20250407	124200	2681914705	3015	3010	3015	3010	1510
375	20250407	124100	2677364780	3010	3010	3010	3010	0
376	20250407	124000	2677364780	3010	3010	3010	3010	532
377	20250407	123900	2675763460	3010	3005	3010	3005	350
378	20250407	123800	2674711060	3005	3005	3005	3000	1600
379	20250407	123700	2669909535	3000	3002	3005	3000	2770
380	20250407	123600	2661591700	3005	3005	3005	3005	2793
381	20250407	123500	2653198735	3010	3010	3010	3010	0
382	20250407	123400	2653198735	3010	3007	3010	3007	420
383	20250407	123300	2651935735	3010	3010	3010	3010	319
384	20250407	123200	2650975545	3015	3015	3015	3015	813
385	20250407	123100	2648524350	3010	3010	3015	3005	2426
386	20250407	123000	2641231085	3015	3005	3015	3005	640
387	20250407	122900	2639306755	3010	3010	3010	3010	100
388	20250407	122800	2639005755	3010	3010	3010	3010	10
389	20250407	122700	2638975655	3020	3010	3020	3010	512
390	20250407	122600	2637434460	3010	3010	3010	3010	0
391	20250407	122500	2637434460	3010	3010	3010	3010	255
392	20250407	122400	2636666910	3015	3015	3015	3015	1763
393	20250407	122300	2631351465	3020	3020	3025	3020	2913
394	20250407	122200	2622554200	3025	3020	3025	3017	2314
395	20250407	122100	2615560494	3020	3025	3035	3020	4157
396	20250407	122000	2602964794	3020	3025	3025	3020	84
397	20250407	121900	2602711064	3025	3020	3025	3020	2864
398	20250407	121800	2594053289	3020	3020	3020	3020	750
399	20250407	121700	2591788289	3020	3015	3020	3015	3511
400	20250407	121600	2581199429	3015	3015	3015	3015	0
401	20250407	121500	2581199429	3015	3015	3015	3015	342
402	20250407	121400	2580168299	3010	3015	3015	3010	1419
403	20250407	121300	2575892489	3010	3010	3010	3010	2600
404	20250407	121200	2568066489	3010	3010	3010	3010	0
405	20250407	121100	2568066489	3010	3010	3010	3010	257
406	20250407	121000	2567292919	3010	3005	3010	3005	2670
407	20250407	120900	2559256564	3010	3010	3010	3010	332
408	20250407	120800	2558257244	3010	3010	3010	3000	319
409	20250407	120700	2557297194	3010	3010	3010	3010	0
410	20250407	120600	2557297194	3010	3010	3010	3010	1
411	20250407	120500	2557294184	3010	3010	3015	3010	553
412	20250407	120400	2555629389	3010	3015	3015	3005	107
413	20250407	120300	2555307789	3015	3005	3015	3005	3279
414	20250407	120200	2545421624	3000	3000	3000	3000	2430
415	20250407	120100	2538131624	3000	3000	3000	2995	3160
416	20250407	120000	2528651629	3000	2995	3000	2995	1799
417	20250407	115900	2523263509	2995	2995	2995	2995	190
418	20250407	115800	2522694459	2995	2987	2995	2985	743
419	20250407	115700	2520474244	2990	2990	2990	2985	423
420	20250407	115600	2519211474	2990	2990	2990	2990	1
421	20250407	115500	2519208484	2990	2985	2990	2985	6
422	20250407	115400	2519190549	2990	2990	2990	2990	673
423	20250407	115300	2517178279	2995	2995	2995	2995	10
424	20250407	115200	2517148329	2995	2995	2995	2995	5
425	20250407	115100	2517133354	2990	2990	2995	2985	2867
426	20250407	115000	2508573269	2990	2995	2995	2990	1003
427	20250407	114900	2505574284	2995	2995	2995	2995	404
428	20250407	114800	2504364304	2995	2990	2995	2990	831
429	20250407	114700	2501876669	2990	2990	2990	2990	10
430	20250407	114600	2501846769	2990	2990	2995	2990	513
431	20250407	114500	2500310879	2990	2990	2990	2990	0
432	20250407	114400	2500310879	2990	2990	2990	2990	123
433	20250407	114300	2499943109	2990	2990	2990	2990	190
434	20250407	114200	2499375009	2985	2995	2995	2985	395
435	20250407	114100	2498192564	2995	2985	2995	2985	1807
436	20250407	114000	2492791309	2985	2985	2990	2980	1505
437	20250407	113900	2488305174	2985	2985	2985	2985	133
438	20250407	113800	2487908169	2985	2985	2985	2980	2015
439	20250407	113700	2481902899	2985	2985	2985	2985	1
440	20250407	113600	2481899914	2985	2980	2985	2980	2037
441	20250407	113500	2475829639	2980	2985	2985	2975	6481
442	20250407	113400	2456491079	2985	2985	2985	2985	6450
443	20250407	113300	2437237829	2985	2990	2990	2985	903
444	20250407	113200	2434540804	2990	2990	2995	2985	1804
445	20250407	113100	2429150219	2995	2995	2995	2995	100
446	20250407	113000	2428850719	2995	2995	2995	2995	169
447	20250407	112900	2428344564	2995	2995	2995	2995	0
448	20250407	112800	2428344564	2995	3000	3000	2995	737
449	20250407	112700	2426137234	3000	3000	3000	3000	701
450	20250407	112600	2424034234	2990	2990	2990	2990	1000
451	20250407	112500	2421044234	2990	2990	2990	2990	2
452	20250407	112400	2421038254	2985	2995	2995	2985	20059
453	20250407	112300	2361020579	3000	3000	3000	3000	1913
454	20250407	112200	2355281579	3015	3005	3015	3005	361
455	20250407	112100	2354196764	3005	3005	3005	3005	1220
456	20250407	112000	2350530664	3005	3005	3005	2995	1102
457	20250407	111900	2347224434	3000	3000	3000	3000	250
458	20250407	111800	2346474434	3000	3010	3010	3000	6749
459	20250407	111700	2326195229	3015	3020	3020	3010	267
460	20250407	111600	2325390234	3020	3015	3020	3015	669
461	20250407	111500	2323373174	3025	3020	3025	3020	300
462	20250407	111400	2322466149	3020	3020	3020	3020	400
463	20250407	111300	2321258149	3010	3012	3017	3010	496
464	20250407	111200	2319762752	3015	3015	3020	3015	89
465	20250407	111100	2319494340	3015	3025	3025	3015	2435
466	20250407	111000	2312141530	3030	3030	3030	3025	2216
467	20250407	110900	2305433260	3030	3025	3030	3020	1373
468	20250407	110800	2301279980	3025	3020	3025	3020	2818
469	20250407	110700	2292757030	3020	3025	3025	3020	794
470	20250407	110600	2290357650	3025	3025	3025	3020	995
471	20250407	110500	2287348687	3025	3020	3025	3020	1527
472	20250407	110400	2282737142	3020	3015	3020	3015	674
473	20250407	110300	2280705027	3020	3030	3030	3020	3282
474	20250407	110200	2270773062	3030	3040	3040	3030	1338
475	20250407	110100	2266712062	3040	3010	3040	3010	8709
476	20250407	110000	2240370457	3005	3015	3020	3005	1551
477	20250407	105900	2235693357	3015	3010	3015	3010	1274
478	20250407	105800	2231852392	3010	3000	3015	2995	1430
479	20250407	105700	2227557542	3000	3000	3000	3000	302
480	20250407	105600	2226651542	3000	3000	3000	3000	2
481	20250407	105500	2226645542	2995	2985	2995	2985	166
482	20250407	105400	2226149372	2985	2990	2990	2985	170
483	20250407	105300	2225641847	2985	2990	3000	2985	87
484	20250407	105200	2225382122	3000	2990	3000	2980	339
485	20250407	105100	2224370057	2980	2990	2995	2980	8322
486	20250407	105000	2199555202	3000	3010	3010	3000	652
487	20250407	104900	2197597682	3015	3010	3015	3010	871
488	20250407	104800	2194975407	3005	3010	3015	2985	6519
489	20250407	104700	2175433972	3010	3015	3025	3010	627
490	20250407	104600	2173543202	3015	3025	3025	3015	2256
491	20250407	104500	2166740432	3030	3030	3030	3030	0
492	20250407	104400	2166740432	3030	3020	3030	3015	2207
493	20250407	104300	2160067607	3015	3025	3040	3015	14847
494	20250407	104200	2115086132	3020	3010	3025	3010	6497
495	20250407	104100	2095480652	3005	2990	3005	2985	8032
496	20250407	104000	2071419722	2990	2990	2990	2990	24
497	20250407	103900	2071347962	2985	2985	2990	2985	3141
498	20250407	103800	2061966822	2985	2980	2985	2980	2559
499	20250407	103700	2054340042	2990	2980	2990	2975	4564
500	20250407	103600	2040753742	2975	2990	2990	2975	16540
501	20250407	103500	1991418312	2990	2995	2995	2990	833
502	20250407	103400	1988923482	3000	3000	3010	3000	844
503	20250407	103300	1986384842	3010	3000	3010	3000	11
504	20250407	103200	1986351832	3000	3010	3015	3000	1820
505	20250407	103100	1980881087	3000	3000	3010	3000	793
506	20250407	103000	1978497172	3000	3000	3010	3000	2334
507	20250407	102900	1971490847	3000	2995	3000	2990	625
508	20250407	102800	1969619017	2990	3005	3005	2990	6653
509	20250407	102700	1949722772	2995	3005	3010	2995	640
510	20250407	102600	1947801367	3010	3005	3010	2995	4923
511	20250407	102500	1933037282	3005	3010	3010	3005	3822
512	20250407	102400	1921548482	3010	3010	3015	3010	3417
513	20250407	102300	1911259407	3010	3010	3010	3010	2124
514	20250407	102200	1904866167	3010	3010	3015	3005	4916
515	20250407	102100	1890079007	3010	3015	3015	3005	239
516	20250407	102000	1889359112	3015	3020	3020	3010	7582
517	20250407	101900	1866500052	3030	3030	3035	3020	3410
518	20250407	101800	1856169692	3030	3020	3035	3015	4093
519	20250407	101700	1843804187	3015	3020	3020	3015	2294
520	20250407	101600	1836881002	3020	3025	3025	3020	2466
521	20250407	101500	1829428737	3025	3035	3035	3025	2022
522	20250407	101400	1823311462	3040	3020	3040	3020	6684
523	20250407	101300	1803092102	3025	3030	3030	3020	7002
524	20250407	101200	1781910157	3035	3035	3040	3030	2626
525	20250407	101100	1773946917	3040	3015	3045	3015	5220
526	20250407	101000	1758088127	3025	3045	3050	3020	9721
527	20250407	100900	1728595507	3045	3035	3045	3025	3902
528	20250407	100800	1716732797	3025	3050	3050	3025	10354
529	20250407	100700	1685288672	3050	3040	3055	3035	12259
530	20250407	100600	1647951255	3045	3040	3045	3030	15113
531	20250407	100500	1601975880	3040	3030	3040	3010	21186
532	20250407	100400	1537784880	3040	3025	3040	3020	9420
533	20250407	100300	1509222775	3010	3005	3030	3005	11509
534	20250407	100200	1474455255	3000	3000	3000	2995	905
535	20250407	100100	1471740260	3000	3010	3015	2995	990
536	20250407	100000	1468761715	2995	2990	3005	2985	8400
537	20250407	095900	1443592260	2995	3000	3000	2990	966
538	20250407	095800	1440697760	3000	3000	3000	2995	1719
539	20250407	095700	1435540960	3010	3005	3015	3005	4475
540	20250407	095600	1422072210	3010	3005	3010	3000	4476
541	20250407	095500	1408613825	3005	3000	3005	3000	1825
542	20250407	095400	1403134555	3000	2995	3000	2995	1385
543	20250407	095300	1398985730	3000	3000	3005	2995	723
544	20250407	095200	1396816235	3000	2970	3000	2970	4816
545	20250407	095100	1382407520	2980	2970	2980	2965	3738
546	20250407	095000	1371300845	2970	2990	2995	2970	4325
547	20250407	094900	1358419845	2990	2985	2990	2970	511
548	20250407	094800	1356897960	2990	2995	2995	2970	15733
549	20250407	094700	1309968565	2985	3015	3015	2985	4079
550	20250407	094600	1297762220	3015	2990	3015	2980	6443
551	20250407	094500	1278386800	2985	2985	3010	2985	8706
552	20250407	094400	1252287355	2985	2980	2985	2980	686
553	20250407	094300	1250242865	2980	3000	3000	2980	1728
554	20250407	094200	1245088825	3000	2980	3000	2980	5048
555	20250407	094100	1229995020	2980	3000	3010	2980	4222
556	20250407	094000	1217378285	3010	3010	3010	3005	3990
557	20250407	093900	1205372165	3010	2990	3010	2990	5174
558	20250407	093800	1189851745	2990	2980	2990	2980	2775
559	20250407	093700	1181579585	2980	2985	2985	2980	839
560	20250407	093600	1179076675	2985	2985	2985	2970	5948
561	20250407	093500	1161344805	2985	2990	2995	2985	493
562	20250407	093400	1159871490	2990	2950	2990	2950	3442
563	20250407	093300	1149608280	2935	2940	2945	2930	3437
564	20250407	093200	1139511635	2940	2955	2955	2940	5493
565	20250407	093100	1123322700	2955	2955	2955	2950	4475
566	20250407	093000	1110112585	2955	2960	2965	2950	1976
567	20250407	092900	1104272625	2970	2950	2970	2950	897
568	20250407	092800	1101619565	2950	2970	2970	2950	9288
569	20250407	092700	1074135735	2970	2975	2975	2970	409
570	20250407	092600	1072918975	2975	2980	2980	2970	1094
571	20250407	092500	1069665110	2975	2965	2985	2965	1206
572	20250407	092400	1066081165	2965	2980	2985	2965	8573
573	20250407	092300	1040577730	2980	2995	3000	2980	8164
574	20250407	092200	1016170260	2985	2985	2995	2985	2704
575	20250407	092100	1008082990	2985	2985	3005	2970	10537
576	20250407	092000	976628920	3000	3000	3005	2985	4475
577	20250407	091900	963228545	3000	2990	3000	2985	14453
578	20250407	091800	919905110	2990	2990	2995	2985	11709
579	20250407	091700	884900335	2985	2980	2985	2980	3380
580	20250407	091600	874825770	2980	3000	3000	2980	5064
581	20250407	091500	859681155	2995	3025	3035	2995	22130
582	20250407	091400	793093355	3025	3005	3025	2990	18933
583	20250407	091300	736219870	3005	2975	3005	2975	17383
584	20250407	091200	684325175	2970	2940	2980	2940	3425
585	20250407	091100	674146615	2960	2955	2960	2935	16923
586	20250407	091000	624325675	2955	2930	2955	2930	4053
587	20250407	090900	612395195	2930	2935	2945	2930	3281
588	20250407	090800	602761130	2935	2935	2945	2925	2331
589	20250407	090700	595937205	2920	2935	2975	2910	30911
590	20250407	090600	505624085	2945	2950	2955	2925	20574
591	20250407	090500	445150960	2950	2970	2970	2950	13774
592	20250407	090400	404385890	2970	2985	2990	2970	6367
593	20250407	090300	385421985	2985	2980	2990	2975	17723
594	20250407	090200	332539900	2980	3020	3020	2975	22635
595	20250407	090100	264842085	3030	2990	3030	2970	20483
596	20250407	090000	203600000	2985	3040	3040	2975	63726