KissMeData/035810/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	190200	708473315	2905	2905	2905	2905	6161
3	20250409	190100	708473315	2905	2905	2905	2905	0
4	20250409	190000	708473315	2905	2905	2905	2905	0
5	20250409	185900	708473315	2905	2905	2905	2905	0
6	20250409	185800	708473315	2905	2905	2905	2905	0
7	20250409	185700	708473315	2905	2905	2905	2905	0
8	20250409	185600	708473315	2905	2905	2905	2905	0
9	20250409	185500	708473315	2905	2905	2905	2905	0
10	20250409	185400	708473315	2905	2905	2905	2905	0
11	20250409	185300	708473315	2905	2905	2905	2905	0
12	20250409	185200	708473315	2905	2905	2905	2905	0
13	20250409	185100	708473315	2905	2905	2905	2905	0
14	20250409	185000	708473315	2905	2905	2905	2905	0
15	20250409	184900	708473315	2905	2905	2905	2905	0
16	20250409	184800	708473315	2905	2905	2905	2905	0
17	20250409	184700	708473315	2905	2905	2905	2905	0
18	20250409	184600	708473315	2905	2905	2905	2905	0
19	20250409	184500	708473315	2905	2905	2905	2905	0
20	20250409	184400	708473315	2905	2905	2905	2905	0
21	20250409	184300	708473315	2905	2905	2905	2905	0
22	20250409	184200	708473315	2905	2905	2905	2905	0
23	20250409	184100	708473315	2905	2905	2905	2905	0
24	20250409	184000	708473315	2905	2905	2905	2905	0
25	20250409	183900	708473315	2905	2905	2905	2905	0
26	20250409	183800	708473315	2905	2905	2905	2905	0
27	20250409	183700	708473315	2905	2905	2905	2905	0
28	20250409	183600	708473315	2905	2905	2905	2905	0
29	20250409	183500	708473315	2905	2905	2905	2905	0
30	20250409	183400	708473315	2905	2905	2905	2905	0
31	20250409	183300	708473315	2905	2905	2905	2905	0
32	20250409	183200	708473315	2905	2905	2905	2905	6161
33	20250409	183100	708473315	2905	2905	2905	2905	0
34	20250409	183000	708473315	2905	2905	2905	2905	0
35	20250409	182900	708473315	2905	2905	2905	2905	0
36	20250409	182800	708473315	2905	2905	2905	2905	0
37	20250409	182700	708473315	2905	2905	2905	2905	0
38	20250409	182600	708473315	2905	2905	2905	2905	0
39	20250409	182500	708473315	2905	2905	2905	2905	0
40	20250409	182400	708473315	2905	2905	2905	2905	0
41	20250409	182300	708473315	2905	2905	2905	2905	0
42	20250409	182200	708473315	2905	2905	2905	2905	0
43	20250409	182100	708473315	2905	2905	2905	2905	0
44	20250409	182000	708473315	2905	2905	2905	2905	0
45	20250409	181900	708473315	2905	2905	2905	2905	0
46	20250409	181800	708473315	2905	2905	2905	2905	0
47	20250409	181700	708473315	2905	2905	2905	2905	0
48	20250409	181600	708473315	2905	2905	2905	2905	0
49	20250409	181500	708473315	2905	2905	2905	2905	0
50	20250409	181400	708473315	2905	2905	2905	2905	0
51	20250409	181300	708473315	2905	2905	2905	2905	0
52	20250409	181200	708473315	2905	2905	2905	2905	0
53	20250409	181100	708473315	2905	2905	2905	2905	0
54	20250409	181000	708473315	2905	2905	2905	2905	0
55	20250409	180900	708473315	2905	2905	2905	2905	0
56	20250409	180800	708473315	2905	2905	2905	2905	0
57	20250409	180700	708473315	2905	2905	2905	2905	0
58	20250409	180600	708473315	2905	2905	2905	2905	0
59	20250409	180500	708473315	2905	2905	2905	2905	0
60	20250409	180400	708473315	2905	2905	2905	2905	0
61	20250409	180300	708473315	2905	2905	2905	2905	0
62	20250409	180200	708473315	2905	2905	2905	2905	6161
63	20250409	180100	708473315	2905	2905	2905	2905	0
64	20250409	180000	708473315	2905	2905	2905	2905	0
65	20250409	175900	708473315	2905	2905	2905	2905	0
66	20250409	175800	708473315	2905	2905	2905	2905	0
67	20250409	175700	708473315	2905	2905	2905	2905	0
68	20250409	175600	708473315	2905	2905	2905	2905	0
69	20250409	175500	708473315	2905	2905	2905	2905	0
70	20250409	175400	708473315	2905	2905	2905	2905	0
71	20250409	175300	708473315	2905	2905	2905	2905	0
72	20250409	175200	708473315	2905	2905	2905	2905	0
73	20250409	175100	708473315	2905	2905	2905	2905	0
74	20250409	175000	708473315	2905	2905	2905	2905	0
75	20250409	174900	708473315	2905	2905	2905	2905	0
76	20250409	174800	708473315	2905	2905	2905	2905	0
77	20250409	174700	708473315	2905	2905	2905	2905	0
78	20250409	174600	708473315	2905	2905	2905	2905	0
79	20250409	174500	708473315	2905	2905	2905	2905	0
80	20250409	174400	708473315	2905	2905	2905	2905	0
81	20250409	174300	708473315	2905	2905	2905	2905	0
82	20250409	174200	708473315	2905	2905	2905	2905	0
83	20250409	174100	708473315	2905	2905	2905	2905	0
84	20250409	174000	708473315	2905	2905	2905	2905	0
85	20250409	173900	708473315	2905	2905	2905	2905	0
86	20250409	173800	708473315	2905	2905	2905	2905	0
87	20250409	173700	708473315	2905	2905	2905	2905	0
88	20250409	173600	708473315	2905	2905	2905	2905	0
89	20250409	173500	708473315	2905	2905	2905	2905	0
90	20250409	173400	708473315	2905	2905	2905	2905	0
91	20250409	173300	708473315	2905	2905	2905	2905	0
92	20250409	173200	708473315	2905	2905	2905	2905	6161
93	20250409	173100	708473315	2905	2905	2905	2905	0
94	20250409	173000	708473315	2905	2905	2905	2905	0
95	20250409	172900	708473315	2905	2905	2905	2905	0
96	20250409	172800	708473315	2905	2905	2905	2905	0
97	20250409	172700	708473315	2905	2905	2905	2905	0
98	20250409	172600	708473315	2905	2905	2905	2905	0
99	20250409	172500	708473315	2905	2905	2905	2905	0
100	20250409	172400	708473315	2905	2905	2905	2905	0
101	20250409	172300	708473315	2905	2905	2905	2905	0
102	20250409	172200	708473315	2905	2905	2905	2905	0
103	20250409	172100	708473315	2905	2905	2905	2905	0
104	20250409	172000	708473315	2905	2905	2905	2905	0
105	20250409	171900	708473315	2905	2905	2905	2905	0
106	20250409	171800	708473315	2905	2905	2905	2905	0
107	20250409	171700	708473315	2905	2905	2905	2905	0
108	20250409	171600	708473315	2905	2905	2905	2905	0
109	20250409	171500	708473315	2905	2905	2905	2905	0
110	20250409	171400	708473315	2905	2905	2905	2905	0
111	20250409	171300	708473315	2905	2905	2905	2905	0
112	20250409	171200	708473315	2905	2905	2905	2905	0
113	20250409	171100	708473315	2905	2905	2905	2905	0
114	20250409	171000	708473315	2905	2905	2905	2905	0
115	20250409	170900	708473315	2905	2905	2905	2905	0
116	20250409	170800	708473315	2905	2905	2905	2905	0
117	20250409	170700	708473315	2905	2905	2905	2905	0
118	20250409	170600	708473315	2905	2905	2905	2905	0
119	20250409	170500	708473315	2905	2905	2905	2905	0
120	20250409	170400	708473315	2905	2905	2905	2905	0
121	20250409	170300	708473315	2905	2905	2905	2905	0
122	20250409	170200	708473315	2905	2905	2905	2905	6161
123	20250409	170100	708473315	2905	2905	2905	2905	0
124	20250409	170000	708473315	2905	2905	2905	2905	0
125	20250409	165900	708473315	2905	2905	2905	2905	0
126	20250409	165800	708473315	2905	2905	2905	2905	0
127	20250409	165700	708473315	2905	2905	2905	2905	0
128	20250409	165600	708473315	2905	2905	2905	2905	0
129	20250409	165500	708473315	2905	2905	2905	2905	0
130	20250409	165400	708473315	2905	2905	2905	2905	0
131	20250409	165300	708473315	2905	2905	2905	2905	0
132	20250409	165200	708473315	2905	2905	2905	2905	0
133	20250409	165100	708473315	2905	2905	2905	2905	0
134	20250409	165000	708473315	2905	2905	2905	2905	0
135	20250409	164900	708473315	2905	2905	2905	2905	0
136	20250409	164800	708473315	2905	2905	2905	2905	0
137	20250409	164700	708473315	2905	2905	2905	2905	0
138	20250409	164600	708473315	2905	2905	2905	2905	0
139	20250409	164500	708473315	2905	2905	2905	2905	0
140	20250409	164400	708473315	2905	2905	2905	2905	0
141	20250409	164300	708473315	2905	2905	2905	2905	0
142	20250409	164200	708473315	2905	2905	2905	2905	0
143	20250409	164100	708473315	2905	2905	2905	2905	0
144	20250409	164000	708473315	2905	2905	2905	2905	0
145	20250409	163900	708473315	2905	2905	2905	2905	0
146	20250409	163800	708473315	2905	2905	2905	2905	0
147	20250409	163700	708473315	2905	2905	2905	2905	0
148	20250409	163600	708473315	2905	2905	2905	2905	0
149	20250409	163500	708473315	2905	2905	2905	2905	0
150	20250409	163400	708473315	2905	2905	2905	2905	0
151	20250409	163300	708473315	2905	2905	2905	2905	0
152	20250409	163200	708473315	2905	2905	2905	2905	6161
153	20250409	163100	708473315	2905	2905	2905	2905	0
154	20250409	163000	708473315	2905	2905	2905	2905	0
155	20250409	162900	708473315	2905	2905	2905	2905	0
156	20250409	162800	708473315	2905	2905	2905	2905	0
157	20250409	162700	708473315	2905	2905	2905	2905	0
158	20250409	162600	708473315	2905	2905	2905	2905	0
159	20250409	162500	708473315	2905	2905	2905	2905	0
160	20250409	162400	708473315	2905	2905	2905	2905	0
161	20250409	162300	708473315	2905	2905	2905	2905	0
162	20250409	162200	708473315	2905	2905	2905	2905	0
163	20250409	162100	708473315	2905	2905	2905	2905	0
164	20250409	162000	708473315	2905	2905	2905	2905	0
165	20250409	161900	708473315	2905	2905	2905	2905	0
166	20250409	161800	708473315	2905	2905	2905	2905	0
167	20250409	161700	708473315	2905	2905	2905	2905	0
168	20250409	161600	708473315	2905	2905	2905	2905	0
169	20250409	161500	708473315	2905	2905	2905	2905	0
170	20250409	161400	708473315	2905	2905	2905	2905	0
171	20250409	161300	708473315	2905	2905	2905	2905	0
172	20250409	161200	708473315	2905	2905	2905	2905	0
173	20250409	161100	708473315	2905	2905	2905	2905	0
174	20250409	161000	708473315	2905	2905	2905	2905	0
175	20250409	160900	708473315	2905	2905	2905	2905	0
176	20250409	160800	708473315	2905	2905	2905	2905	0
177	20250409	160700	708473315	2905	2905	2905	2905	0
178	20250409	160600	708473315	2905	2905	2905	2905	0
179	20250409	160500	708473315	2905	2905	2905	2905	0
180	20250409	160400	708473315	2905	2905	2905	2905	0
181	20250409	160300	708473315	2905	2905	2905	2905	0
182	20250409	160200	708473315	2905	2905	2905	2905	6161
183	20250409	160100	708473315	2905	2905	2905	2905	0
184	20250409	160000	708473315	2905	2905	2905	2905	0
185	20250409	155900	708473315	2905	2905	2905	2905	0
186	20250409	155800	708473315	2905	2905	2905	2905	0
187	20250409	155700	708473315	2905	2905	2905	2905	0
188	20250409	155600	708473315	2905	2905	2905	2905	0
189	20250409	155500	708473315	2905	2905	2905	2905	0
190	20250409	155400	708473315	2905	2905	2905	2905	0
191	20250409	155300	708473315	2905	2905	2905	2905	0
192	20250409	155200	708473315	2905	2905	2905	2905	0
193	20250409	155100	708473315	2905	2905	2905	2905	0
194	20250409	155000	708473315	2905	2905	2905	2905	0
195	20250409	154900	708473315	2905	2905	2905	2905	0
196	20250409	154800	708473315	2905	2905	2905	2905	0
197	20250409	154700	708473315	2905	2905	2905	2905	0
198	20250409	154600	708473315	2905	2905	2905	2905	0
199	20250409	154500	708473315	2905	2905	2905	2905	0
200	20250409	154400	708473315	2905	2905	2905	2905	0
201	20250409	154300	708473315	2905	2905	2905	2905	0
202	20250409	154200	708473315	2905	2905	2905	2905	0
203	20250409	154100	708473315	2905	2905	2905	2905	0
204	20250409	154000	708473315	2905	2905	2905	2905	0
205	20250409	153900	708473315	2905	2905	2905	2905	0
206	20250409	153800	708473315	2905	2905	2905	2905	0
207	20250409	153700	708473315	2905	2905	2905	2905	0
208	20250409	153600	708473315	2905	2905	2905	2905	0
209	20250409	153500	708473315	2905	2905	2905	2905	0
210	20250409	153400	708473315	2905	2905	2905	2905	0
211	20250409	153300	708473315	2905	2905	2905	2905	0
212	20250409	153200	708473315	2905	2905	2905	2905	6161
213	20250409	153100	708473315	2905	2905	2905	2905	0
214	20250409	153000	708473315	2905	2905	2905	2905	6161
215	20250409	152900	690575610	2915	2915	2915	2915	0
216	20250409	152800	690575610	2915	2915	2915	2915	0
217	20250409	152700	690575610	2915	2915	2915	2915	0
218	20250409	152600	690575610	2915	2915	2915	2915	0
219	20250409	152500	690575610	2915	2915	2915	2915	0
220	20250409	152400	690575610	2915	2915	2915	2915	0
221	20250409	152300	690575610	2915	2915	2915	2915	0
222	20250409	152200	690575610	2915	2915	2915	2915	0
223	20250409	152100	690575610	2915	2915	2915	2915	0
224	20250409	152000	690575610	2915	2915	2915	2915	0
225	20250409	151900	690575610	2915	2915	2915	2915	79
226	20250409	151800	690345325	2915	2915	2915	2910	407
227	20250409	151700	689160825	2915	2915	2915	2915	2
228	20250409	151600	689154995	2920	2915	2920	2915	513
229	20250409	151500	687659595	2915	2920	2920	2905	1121
230	20250409	151400	684399995	2910	2910	2910	2910	198
231	20250409	151300	683823815	2910	2910	2910	2910	2
232	20250409	151200	683817995	2920	2910	2920	2900	3993
233	20250409	151100	672206940	2920	2920	2920	2920	202
234	20250409	151000	671617100	2920	2910	2920	2910	191
235	20250409	150900	671061280	2920	2920	2920	2915	103
236	20250409	150800	670760530	2920	2915	2920	2915	218
237	20250409	150700	670125055	2910	2912	2912	2910	100
238	20250409	150600	669833939	2915	2915	2915	2915	151
239	20250409	150500	669393774	2912	2910	2915	2910	290
240	20250409	150400	668549550	2915	2910	2915	2910	482
241	20250409	150300	667146925	2910	2910	2910	2910	0
242	20250409	150200	667146925	2910	2910	2910	2910	0
243	20250409	150100	667146925	2910	2910	2910	2910	84
244	20250409	150000	666902485	2910	2910	2910	2910	0
245	20250409	145900	666902485	2910	2910	2910	2910	0
246	20250409	145800	666902485	2910	2910	2910	2910	0
247	20250409	145700	666902485	2910	2910	2910	2910	0
248	20250409	145600	666902485	2910	2910	2910	2910	0
249	20250409	145500	666902485	2910	2910	2910	2910	0
250	20250409	145400	666902485	2910	2910	2910	2900	103
251	20250409	145300	666602765	2910	2910	2910	2910	28
252	20250409	145200	666521285	2910	2910	2910	2910	83
253	20250409	145100	666279755	2910	2910	2910	2910	123
254	20250409	145000	665921825	2910	2900	2910	2900	540
255	20250409	144900	664354825	2900	2900	2900	2900	0
256	20250409	144800	664354825	2900	2900	2900	2900	50
257	20250409	144700	664209825	2900	2900	2900	2900	14142
258	20250409	144600	623198025	2910	2910	2910	2910	0
259	20250409	144500	623198025	2910	2910	2910	2910	0
260	20250409	144400	623198025	2910	2910	2910	2910	1
261	20250409	144300	623195115	2905	2905	2905	2905	79
262	20250409	144200	622965620	2905	2905	2905	2905	300
263	20250409	144100	622094120	2905	2905	2905	2905	3132
264	20250409	144000	612995660	2905	2905	2905	2905	220
265	20250409	143900	612356560	2910	2910	2910	2910	2
266	20250409	143800	612350740	2910	2905	2910	2905	51
267	20250409	143700	612202580	2910	2910	2910	2910	5
268	20250409	143600	612188030	2910	2910	2910	2910	0
269	20250409	143500	612188030	2910	2910	2910	2910	5
270	20250409	143400	612173480	2905	2905	2905	2905	400
271	20250409	143300	611011480	2910	2910	2910	2910	1
272	20250409	143200	611008570	2905	2905	2905	2905	1500
273	20250409	143100	606651070	2905	2915	2915	2905	381
274	20250409	143000	605544240	2910	2920	2920	2910	23
275	20250409	142900	605477300	2915	2915	2915	2915	11
276	20250409	142800	605445235	2905	2905	2905	2905	39
277	20250409	142700	605331940	2905	2915	2915	2905	10373
278	20250409	142600	575169755	2920	2920	2920	2920	1
279	20250409	142500	575166835	2910	2910	2910	2910	1
280	20250409	142400	575163925	2920	2920	2920	2920	0
281	20250409	142300	575163925	2920	2920	2920	2920	0
282	20250409	142200	575163925	2920	2920	2920	2920	1
283	20250409	142100	575161005	2910	2915	2920	2910	557
284	20250409	142000	573537350	2920	2920	2920	2920	0
285	20250409	141900	573537350	2920	2920	2920	2920	0
286	20250409	141800	573537350	2920	2920	2920	2920	0
287	20250409	141700	573537350	2920	2910	2920	2910	7011
288	20250409	141600	553134060	2915	2915	2915	2915	318
289	20250409	141500	552207090	2915	2915	2915	2915	0
290	20250409	141400	552207090	2915	2915	2915	2915	182
291	20250409	141300	551676560	2915	2915	2915	2915	500
292	20250409	141200	550219060	2930	2930	2930	2930	78
293	20250409	141100	549990520	2925	2920	2925	2920	568
294	20250409	141000	548331170	2920	2910	2920	2910	293
295	20250409	140900	547478530	2925	2925	2925	2925	0
296	20250409	140800	547478530	2925	2915	2925	2915	3
297	20250409	140700	547469775	2915	2915	2915	2915	2
298	20250409	140600	547463945	2915	2925	2930	2915	62
299	20250409	140500	547282315	2925	2920	2925	2920	199
300	20250409	140400	546700255	2920	2920	2920	2920	101
301	20250409	140300	546405335	2915	2915	2915	2915	756
302	20250409	140200	544201595	2930	2930	2930	2930	0
303	20250409	140100	544201595	2930	2930	2930	2930	0
304	20250409	140000	544201595	2930	2930	2930	2930	0
305	20250409	135900	544201595	2930	2930	2930	2930	0
306	20250409	135800	544201595	2930	2930	2930	2930	0
307	20250409	135700	544201595	2930	2920	2930	2920	651
308	20250409	135600	542300665	2930	2930	2930	2930	0
309	20250409	135500	542300665	2930	2930	2930	2930	0
310	20250409	135400	542300665	2930	2925	2930	2925	83
311	20250409	135300	542057500	2930	2930	2930	2930	0
312	20250409	135200	542057500	2930	2930	2930	2930	0
313	20250409	135100	542057500	2930	2925	2930	2925	565
314	20250409	135000	540404555	2925	2925	2925	2925	21
315	20250409	134900	540343130	2925	2920	2925	2915	338
316	20250409	134800	539357835	2925	2925	2925	2925	0
317	20250409	134700	539357835	2925	2925	2925	2925	0
318	20250409	134600	539357835	2925	2925	2925	2925	0
319	20250409	134500	539357835	2925	2925	2925	2925	0
320	20250409	134400	539357835	2925	2925	2925	2925	1
321	20250409	134300	539354910	2915	2915	2915	2915	1414
322	20250409	134200	535233100	2930	2930	2930	2930	0
323	20250409	134100	535233100	2930	2920	2930	2920	116
324	20250409	134000	534894350	2920	2920	2920	2920	1
325	20250409	133900	534891430	2920	2920	2920	2920	68
326	20250409	133800	534692870	2920	2915	2920	2915	36
327	20250409	133700	534587905	2920	2915	2920	2915	32
328	20250409	133600	534494620	2920	2920	2920	2920	0
329	20250409	133500	534494620	2920	2920	2920	2920	0
330	20250409	133400	534494620	2920	2920	2920	2920	20
331	20250409	133300	534436220	2920	2920	2920	2920	0
332	20250409	133200	534436220	2920	2920	2920	2920	0
333	20250409	133100	534436220	2920	2920	2920	2920	0
334	20250409	133000	534436220	2920	2915	2920	2915	2
335	20250409	132900	534430385	2915	2915	2915	2915	58
336	20250409	132800	534261315	2915	2920	2920	2915	344
337	20250409	132700	533258550	2915	2915	2915	2915	0
338	20250409	132600	533258550	2915	2915	2915	2915	10
339	20250409	132500	533229400	2915	2915	2915	2915	338
340	20250409	132400	532244130	2920	2920	2920	2920	0
341	20250409	132300	532244130	2920	2920	2920	2920	0
342	20250409	132200	532244130	2920	2925	2925	2920	15374
343	20250409	132100	487314465	2925	2925	2925	2925	0
344	20250409	132000	487314465	2925	2925	2925	2925	0
345	20250409	131900	487314465	2925	2930	2930	2925	3243
346	20250409	131800	477824460	2930	2930	2930	2930	0
347	20250409	131700	477824460	2930	2930	2930	2930	0
348	20250409	131600	477824460	2930	2930	2930	2930	0
349	20250409	131500	477824460	2930	2930	2930	2930	0
350	20250409	131400	477824460	2930	2940	2940	2930	901
351	20250409	131300	475184030	2925	2925	2925	2925	0
352	20250409	131200	475184030	2925	2925	2925	2925	1000
353	20250409	131100	472259030	2925	2925	2925	2925	0
354	20250409	131000	472259030	2925	2925	2925	2925	0
355	20250409	130900	472259030	2925	2925	2925	2925	0
356	20250409	130800	472259030	2925	2930	2930	2925	495
357	20250409	130700	470809525	2935	2935	2935	2935	20
358	20250409	130600	470750825	2930	2930	2930	2930	0
359	20250409	130500	470750825	2930	2930	2930	2930	586
360	20250409	130400	469033845	2930	2930	2930	2930	201
361	20250409	130300	468444915	2935	2935	2935	2935	3876
362	20250409	130200	457068855	2935	2935	2935	2935	0
363	20250409	130100	457068855	2935	2935	2935	2935	0
364	20250409	130000	457068855	2935	2935	2935	2935	275
365	20250409	125900	456261730	2930	2930	2930	2930	0
366	20250409	125800	456261730	2930	2930	2930	2930	3
367	20250409	125700	456252940	2925	2925	2925	2925	0
368	20250409	125600	456252940	2925	2925	2925	2925	0
369	20250409	125500	456252940	2925	2925	2925	2925	0
370	20250409	125400	456252940	2925	2925	2925	2925	20
371	20250409	125300	456194440	2925	2925	2925	2925	187
372	20250409	125200	455647465	2925	2925	2925	2925	300
373	20250409	125100	454769965	2925	2925	2925	2925	1005
374	20250409	125000	451830340	2925	2925	2925	2925	2828
375	20250409	124900	443558440	2925	2930	2930	2925	2616
376	20250409	124800	435897085	2930	2935	2935	2930	7945
377	20250409	124700	412581040	2940	2940	2940	2940	0
378	20250409	124600	412581040	2940	2940	2940	2940	1
379	20250409	124500	412578100	2940	2940	2940	2940	0
380	20250409	124400	412578100	2940	2940	2940	2940	377
381	20250409	124300	411469720	2940	2940	2940	2940	0
382	20250409	124200	411469720	2940	2940	2940	2940	1926
383	20250409	124100	405807280	2950	2950	2950	2950	0
384	20250409	124000	405807280	2950	2950	2950	2950	0
385	20250409	123900	405807280	2950	2950	2950	2950	0
386	20250409	123800	405807280	2950	2950	2950	2950	1
387	20250409	123700	405804330	2940	2940	2940	2940	20
388	20250409	123600	405745530	2950	2950	2950	2950	0
389	20250409	123500	405745530	2950	2950	2950	2950	0
390	20250409	123400	405745530	2950	2950	2950	2950	0
391	20250409	123300	405745530	2950	2950	2950	2950	0
392	20250409	123200	405745530	2950	2945	2950	2945	201
393	20250409	123100	405153580	2945	2945	2945	2945	0
394	20250409	123000	405153580	2945	2945	2945	2945	6
395	20250409	122900	405135910	2945	2945	2945	2945	300
396	20250409	122800	404252410	2935	2935	2935	2935	0
397	20250409	122700	404252410	2935	2945	2950	2935	1020
398	20250409	122600	401256195	2940	2940	2940	2940	4000
399	20250409	122500	389496195	2940	2940	2940	2940	0
400	20250409	122400	389496195	2940	2940	2945	2940	2080
401	20250409	122300	383376995	2945	2945	2945	2945	0
402	20250409	122200	383376995	2945	2945	2945	2945	0
403	20250409	122100	383376995	2945	2945	2945	2945	0
404	20250409	122000	383376995	2945	2945	2945	2945	0
405	20250409	121900	383376995	2945	2945	2945	2945	365
406	20250409	121800	382302070	2945	2945	2945	2945	600
407	20250409	121700	380535070	2945	2945	2945	2945	0
408	20250409	121600	380535070	2945	2945	2945	2945	650
409	20250409	121500	378620820	2945	2945	2945	2945	70
410	20250409	121400	378414670	2945	2945	2945	2945	0
411	20250409	121300	378414670	2945	2945	2945	2945	0
412	20250409	121200	378414670	2945	2945	2945	2945	1236
413	20250409	121100	374774650	2945	2945	2945	2945	0
414	20250409	121000	374774650	2945	2945	2945	2945	0
415	20250409	120900	374774650	2945	2945	2945	2945	0
416	20250409	120800	374774650	2945	2945	2945	2945	1150
417	20250409	120700	371387900	2950	2950	2950	2950	2
418	20250409	120600	371382000	2950	2950	2950	2950	0
419	20250409	120500	371382000	2950	2950	2950	2950	0
420	20250409	120400	371382000	2950	2955	2955	2950	1126
421	20250409	120300	368060290	2955	2955	2955	2955	0
422	20250409	120200	368060290	2955	2955	2955	2955	0
423	20250409	120100	368060290	2955	2955	2955	2955	0
424	20250409	120000	368060290	2955	2950	2955	2950	34
425	20250409	115900	367959985	2960	2960	2960	2960	0
426	20250409	115800	367959985	2960	2960	2960	2960	10
427	20250409	115700	367930385	2960	2960	2960	2960	0
428	20250409	115600	367930385	2960	2960	2960	2960	0
429	20250409	115500	367930385	2960	2960	2960	2960	0
430	20250409	115400	367930385	2960	2960	2960	2960	0
431	20250409	115300	367930385	2960	2960	2960	2960	0
432	20250409	115200	367930385	2960	2960	2960	2960	0
433	20250409	115100	367930385	2960	2960	2960	2960	0
434	20250409	115000	367930385	2960	2950	2960	2950	3672
435	20250409	114900	357097975	2950	2950	2950	2950	0
436	20250409	114800	357097975	2950	2950	2950	2950	0
437	20250409	114700	357097975	2950	2950	2950	2950	0
438	20250409	114600	357097975	2950	2950	2950	2950	0
439	20250409	114500	357097975	2950	2950	2950	2950	6686
440	20250409	114400	337374275	2955	2960	2960	2955	5229
441	20250409	114300	321919440	2965	2965	2965	2965	0
442	20250409	114200	321919440	2965	2965	2965	2965	0
443	20250409	114100	321919440	2965	2965	2965	2965	0
444	20250409	114000	321919440	2965	2965	2965	2965	0
445	20250409	113900	321919440	2965	2965	2965	2965	0
446	20250409	113800	321919440	2965	2965	2965	2965	1
447	20250409	113700	321916475	2965	2965	2965	2965	0
448	20250409	113600	321916475	2965	2965	2965	2965	994
449	20250409	113500	318969265	2965	2965	2965	2965	0
450	20250409	113400	318969265	2965	2965	2965	2965	0
451	20250409	113300	318969265	2965	2965	2965	2965	0
452	20250409	113200	318969265	2965	2965	2965	2965	0
453	20250409	113100	318969265	2965	2965	2965	2965	0
454	20250409	113000	318969265	2965	2965	2965	2965	0
455	20250409	112900	318969265	2965	2965	2965	2965	0
456	20250409	112800	318969265	2965	2965	2965	2965	0
457	20250409	112700	318969265	2965	2965	2965	2965	0
458	20250409	112600	318969265	2965	2965	2965	2965	0
459	20250409	112500	318969265	2965	2965	2965	2965	0
460	20250409	112400	318969265	2965	2965	2965	2965	34
461	20250409	112300	318868455	2965	2965	2965	2965	363
462	20250409	112200	317792160	2960	2960	2960	2960	0
463	20250409	112100	317792160	2960	2960	2960	2960	520
464	20250409	112000	316252960	2960	2960	2960	2960	0
465	20250409	111900	316252960	2960	2960	2960	2960	40
466	20250409	111800	316134560	2960	2960	2960	2960	0
467	20250409	111700	316134560	2960	2960	2960	2960	118
468	20250409	111600	315785280	2965	2965	2965	2965	0
469	20250409	111500	315785280	2965	2965	2965	2965	0
470	20250409	111400	315785280	2965	2965	2965	2965	0
471	20250409	111300	315785280	2965	2965	2965	2965	0
472	20250409	111200	315785280	2965	2965	2965	2965	0
473	20250409	111100	315785280	2965	2965	2965	2965	1
474	20250409	111000	315782315	2960	2960	2960	2960	150
475	20250409	110900	315338315	2965	2965	2965	2965	0
476	20250409	110800	315338315	2965	2965	2965	2965	0
477	20250409	110700	315338315	2965	2965	2965	2965	0
478	20250409	110600	315338315	2965	2965	2965	2965	660
479	20250409	110500	313381415	2965	2965	2965	2965	0
480	20250409	110400	313381415	2965	2965	2965	2965	27
481	20250409	110300	313301360	2965	2965	2965	2965	0
482	20250409	110200	313301360	2965	2965	2965	2965	1
483	20250409	110100	313298395	2965	2960	2965	2960	35
484	20250409	110000	313194790	2965	2965	2965	2965	0
485	20250409	105900	313194790	2965	2965	2965	2965	0
486	20250409	105800	313194790	2965	2965	2965	2965	11
487	20250409	105700	313162175	2965	2960	2965	2960	1320
488	20250409	105600	309253685	2960	2955	2960	2955	6
489	20250409	105500	309235950	2955	2955	2955	2955	83
490	20250409	105400	308990685	2955	2955	2955	2955	0
491	20250409	105300	308990685	2955	2955	2955	2955	100
492	20250409	105200	308695185	2955	2955	2955	2955	0
493	20250409	105100	308695185	2955	2955	2955	2955	0
494	20250409	105000	308695185	2955	2955	2955	2955	0
495	20250409	104900	308695185	2955	2950	2955	2950	892
496	20250409	104800	306061725	2950	2950	2950	2950	0
497	20250409	104700	306061725	2950	2950	2950	2950	57
498	20250409	104600	305893575	2945	2945	2945	2945	20
499	20250409	104500	305834675	2950	2950	2950	2950	8
500	20250409	104400	305811075	2950	2950	2950	2950	7
501	20250409	104300	305790425	2950	2950	2950	2950	8
502	20250409	104200	305766825	2950	2945	2950	2945	148
503	20250409	104100	305330925	2945	2945	2945	2945	200
504	20250409	104000	304741925	2945	2945	2945	2945	70
505	20250409	103900	304535775	2945	2945	2945	2945	0
506	20250409	103800	304535775	2945	2945	2945	2945	200
507	20250409	103700	303946775	2945	2945	2945	2945	200
508	20250409	103600	303357775	2945	2950	2950	2945	5915
509	20250409	103500	285920775	2950	2955	2955	2950	2700
510	20250409	103400	277955770	2950	2950	2950	2950	100
511	20250409	103300	277660770	2950	2950	2950	2950	2
512	20250409	103200	277654870	2950	2950	2950	2950	0
513	20250409	103100	277654870	2950	2950	2950	2950	0
514	20250409	103000	277654870	2950	2950	2950	2950	0
515	20250409	102900	277654870	2950	2955	2955	2950	206
516	20250409	102800	277046145	2950	2960	2960	2950	406
517	20250409	102700	275848435	2960	2955	2960	2950	4903
518	20250409	102600	261383565	2950	2950	2950	2950	0
519	20250409	102500	261383565	2950	2950	2950	2950	0
520	20250409	102400	261383565	2950	2950	2950	2950	0
521	20250409	102300	261383565	2950	2955	2955	2950	8558
522	20250409	102200	236098000	2970	2970	2970	2970	0
523	20250409	102100	236098000	2970	2970	2970	2970	1
524	20250409	102000	236095030	2970	2970	2970	2970	264
525	20250409	101900	235310950	2970	2970	2970	2970	0
526	20250409	101800	235310950	2970	2965	2975	2960	8386
527	20250409	101700	210467705	2975	2970	2975	2970	12
528	20250409	101600	210432010	2965	2965	2965	2965	7125
529	20250409	101500	189306385	2960	2960	2960	2960	0
530	20250409	101400	189306385	2960	2960	2960	2960	0
531	20250409	101300	189306385	2960	2960	2960	2960	187
532	20250409	101200	188752865	2965	2965	2965	2965	5
533	20250409	101100	188738040	2960	2960	2960	2960	0
534	20250409	101000	188738040	2960	2960	2960	2960	49
535	20250409	100900	188593000	2965	2965	2965	2965	0
536	20250409	100800	188593000	2965	2965	2965	2965	0
537	20250409	100700	188593000	2965	2965	2965	2965	67
538	20250409	100600	188394345	2960	2960	2960	2960	20
539	20250409	100500	188335145	2960	2960	2960	2960	17
540	20250409	100400	188284825	2960	2960	2960	2960	87
541	20250409	100300	188027305	2965	2965	2965	2965	7018
542	20250409	100200	167218935	2965	2965	2965	2965	70
543	20250409	100100	167011385	2975	2975	2975	2975	1
544	20250409	100000	167008410	2970	2970	2970	2970	304
545	20250409	095900	166105530	2965	2965	2965	2965	204
546	20250409	095800	165500670	2965	2965	2965	2965	139
547	20250409	095700	165088535	2965	2965	2965	2965	0
548	20250409	095600	165088535	2965	2965	2970	2960	2020
549	20250409	095500	159109125	2970	2970	2970	2970	0
550	20250409	095400	159109125	2970	2970	2970	2970	0
551	20250409	095300	159109125	2970	2965	2970	2965	20
552	20250409	095200	159049820	2965	2965	2965	2965	0
553	20250409	095100	159049820	2965	2965	2965	2965	1
554	20250409	095000	159046855	2965	2965	2965	2965	26
555	20250409	094900	158969765	2960	2960	2960	2960	49
556	20250409	094800	158824725	2965	2960	2965	2960	2
557	20250409	094700	158818800	2960	2960	2960	2960	1
558	20250409	094600	158815840	2965	2965	2965	2965	1
559	20250409	094500	158812875	2955	2965	2965	2955	1536
560	20250409	094400	154273345	2965	2965	2965	2965	14
561	20250409	094300	154231835	2965	2960	2965	2950	1416
562	20250409	094200	150043530	2955	2950	2955	2950	1013
563	20250409	094100	147055115	2950	2955	2955	2950	1842
564	20250409	094000	141616055	2955	2960	2960	2955	939
565	20250409	093900	138841185	2960	2960	2960	2960	0
566	20250409	093800	138841185	2960	2960	2960	2960	1
567	20250409	093700	138838225	2965	2965	2965	2965	0
568	20250409	093600	138838225	2965	2960	2965	2960	547
569	20250409	093500	137219050	2955	2960	2965	2955	4189
570	20250409	093400	124835885	2960	2960	2960	2955	1575
571	20250409	093300	120181750	2955	2965	2965	2955	1194
572	20250409	093200	116650270	2955	2955	2955	2955	1
573	20250409	093100	116647315	2965	2955	2965	2955	852
574	20250409	093000	114129635	2955	2960	2970	2955	5647
575	20250409	092900	97413330	2960	2960	2960	2960	1
576	20250409	092800	97410370	2960	2955	2960	2955	3
577	20250409	092700	97401500	2955	2960	2960	2955	11563
578	20250409	092600	63182970	2970	2970	2970	2970	0
579	20250409	092500	63182970	2970	2970	2970	2960	84
580	20250409	092400	62933585	2970	2970	2970	2970	1
581	20250409	092300	62930615	2965	2985	2985	2965	4973
582	20250409	092200	48180295	2975	2975	2975	2975	0
583	20250409	092100	48180295	2975	2975	2975	2975	683
584	20250409	092000	46148370	2990	2990	2990	2990	0
585	20250409	091900	46148370	2990	2990	2990	2990	0
586	20250409	091800	46148370	2990	2990	2990	2980	855
587	20250409	091700	43600355	2990	2990	2990	2990	195
588	20250409	091600	43017305	2990	2990	2990	2990	260
589	20250409	091500	42239905	2995	2995	2995	2995	11
590	20250409	091400	42206960	2990	2985	2990	2985	2344
591	20250409	091300	35202925	2985	2985	2985	2985	79
592	20250409	091200	34967110	2990	2990	2990	2990	0
593	20250409	091100	34967110	2990	2990	2990	2990	6
594	20250409	091000	34949170	2975	2975	2975	2975	1
595	20250409	090900	34946195	2990	2990	2990	2990	16
596	20250409	090800	34898355	2990	2985	2990	2985	107
597	20250409	090700	34578430	2990	2990	2990	2990	15
598	20250409	090600	34533580	2990	2990	2990	2990	76
599	20250409	090500	34306340	2975	2985	2990	2975	5
600	20250409	090400	34291410	2985	2980	2990	2980	211
601	20250409	090300	33662580	2975	2975	2975	2975	187
602	20250409	090200	33106255	2955	2965	2980	2955	4573
603	20250409	090100	19541485	2940	2965	2965	2940	5758
604	20250409	090000	2566470	2965	2955	2965	2955	867