KissMeData/303360/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204800	55699770	2970	2970	2970	2970	91
3	20250409	204700	55699770	2970	2970	2970	2970	0
4	20250409	204600	55699770	2970	2970	2970	2970	0
5	20250409	204500	55699770	2970	2970	2970	2970	0
6	20250409	204400	55699770	2970	2970	2970	2970	0
7	20250409	204300	55699770	2970	2970	2970	2970	0
8	20250409	204200	55699770	2970	2970	2970	2970	0
9	20250409	204100	55699770	2970	2970	2970	2970	0
10	20250409	204000	55699770	2970	2970	2970	2970	0
11	20250409	203900	55699770	2970	2970	2970	2970	0
12	20250409	203800	55699770	2970	2970	2970	2970	0
13	20250409	203700	55699770	2970	2970	2970	2970	0
14	20250409	203600	55699770	2970	2970	2970	2970	0
15	20250409	203500	55699770	2970	2970	2970	2970	0
16	20250409	203400	55699770	2970	2970	2970	2970	0
17	20250409	203300	55699770	2970	2970	2970	2970	0
18	20250409	203200	55699770	2970	2970	2970	2970	0
19	20250409	203100	55699770	2970	2970	2970	2970	0
20	20250409	203000	55699770	2970	2970	2970	2970	0
21	20250409	202900	55699770	2970	2970	2970	2970	0
22	20250409	202800	55699770	2970	2970	2970	2970	0
23	20250409	202700	55699770	2970	2970	2970	2970	0
24	20250409	202600	55699770	2970	2970	2970	2970	0
25	20250409	202500	55699770	2970	2970	2970	2970	0
26	20250409	202400	55699770	2970	2970	2970	2970	0
27	20250409	202300	55699770	2970	2970	2970	2970	0
28	20250409	202200	55699770	2970	2970	2970	2970	0
29	20250409	202100	55699770	2970	2970	2970	2970	0
30	20250409	202000	55699770	2970	2970	2970	2970	0
31	20250409	201900	55699770	2970	2970	2970	2970	0
32	20250409	201800	55699770	2970	2970	2970	2970	91
33	20250409	201700	55699770	2970	2970	2970	2970	0
34	20250409	201600	55699770	2970	2970	2970	2970	0
35	20250409	201500	55699770	2970	2970	2970	2970	0
36	20250409	201400	55699770	2970	2970	2970	2970	0
37	20250409	201300	55699770	2970	2970	2970	2970	0
38	20250409	201200	55699770	2970	2970	2970	2970	0
39	20250409	201100	55699770	2970	2970	2970	2970	0
40	20250409	201000	55699770	2970	2970	2970	2970	0
41	20250409	200900	55699770	2970	2970	2970	2970	0
42	20250409	200800	55699770	2970	2970	2970	2970	0
43	20250409	200700	55699770	2970	2970	2970	2970	0
44	20250409	200600	55699770	2970	2970	2970	2970	0
45	20250409	200500	55699770	2970	2970	2970	2970	0
46	20250409	200400	55699770	2970	2970	2970	2970	0
47	20250409	200300	55699770	2970	2970	2970	2970	0
48	20250409	200200	55699770	2970	2970	2970	2970	0
49	20250409	200100	55699770	2970	2970	2970	2970	0
50	20250409	200000	55699770	2970	2970	2970	2970	0
51	20250409	195900	55699770	2970	2970	2970	2970	0
52	20250409	195800	55699770	2970	2970	2970	2970	0
53	20250409	195700	55699770	2970	2970	2970	2970	0
54	20250409	195600	55699770	2970	2970	2970	2970	0
55	20250409	195500	55699770	2970	2970	2970	2970	0
56	20250409	195400	55699770	2970	2970	2970	2970	0
57	20250409	195300	55699770	2970	2970	2970	2970	0
58	20250409	195200	55699770	2970	2970	2970	2970	0
59	20250409	195100	55699770	2970	2970	2970	2970	0
60	20250409	195000	55699770	2970	2970	2970	2970	0
61	20250409	194900	55699770	2970	2970	2970	2970	0
62	20250409	194800	55699770	2970	2970	2970	2970	91
63	20250409	194700	55699770	2970	2970	2970	2970	0
64	20250409	194600	55699770	2970	2970	2970	2970	0
65	20250409	194500	55699770	2970	2970	2970	2970	0
66	20250409	194400	55699770	2970	2970	2970	2970	0
67	20250409	194300	55699770	2970	2970	2970	2970	0
68	20250409	194200	55699770	2970	2970	2970	2970	0
69	20250409	194100	55699770	2970	2970	2970	2970	0
70	20250409	194000	55699770	2970	2970	2970	2970	0
71	20250409	193900	55699770	2970	2970	2970	2970	0
72	20250409	193800	55699770	2970	2970	2970	2970	0
73	20250409	193700	55699770	2970	2970	2970	2970	0
74	20250409	193600	55699770	2970	2970	2970	2970	0
75	20250409	193500	55699770	2970	2970	2970	2970	0
76	20250409	193400	55699770	2970	2970	2970	2970	0
77	20250409	193300	55699770	2970	2970	2970	2970	0
78	20250409	193200	55699770	2970	2970	2970	2970	0
79	20250409	193100	55699770	2970	2970	2970	2970	0
80	20250409	193000	55699770	2970	2970	2970	2970	0
81	20250409	192900	55699770	2970	2970	2970	2970	0
82	20250409	192800	55699770	2970	2970	2970	2970	0
83	20250409	192700	55699770	2970	2970	2970	2970	0
84	20250409	192600	55699770	2970	2970	2970	2970	0
85	20250409	192500	55699770	2970	2970	2970	2970	0
86	20250409	192400	55699770	2970	2970	2970	2970	0
87	20250409	192300	55699770	2970	2970	2970	2970	0
88	20250409	192200	55699770	2970	2970	2970	2970	0
89	20250409	192100	55699770	2970	2970	2970	2970	0
90	20250409	192000	55699770	2970	2970	2970	2970	0
91	20250409	191900	55699770	2970	2970	2970	2970	0
92	20250409	191800	55699770	2970	2970	2970	2970	91
93	20250409	191700	55699770	2970	2970	2970	2970	0
94	20250409	191600	55699770	2970	2970	2970	2970	0
95	20250409	191500	55699770	2970	2970	2970	2970	0
96	20250409	191400	55699770	2970	2970	2970	2970	0
97	20250409	191300	55699770	2970	2970	2970	2970	0
98	20250409	191200	55699770	2970	2970	2970	2970	0
99	20250409	191100	55699770	2970	2970	2970	2970	0
100	20250409	191000	55699770	2970	2970	2970	2970	0
101	20250409	190900	55699770	2970	2970	2970	2970	0
102	20250409	190800	55699770	2970	2970	2970	2970	0
103	20250409	190700	55699770	2970	2970	2970	2970	0
104	20250409	190600	55699770	2970	2970	2970	2970	0
105	20250409	190500	55699770	2970	2970	2970	2970	0
106	20250409	190400	55699770	2970	2970	2970	2970	0
107	20250409	190300	55699770	2970	2970	2970	2970	0
108	20250409	190200	55699770	2970	2970	2970	2970	0
109	20250409	190100	55699770	2970	2970	2970	2970	0
110	20250409	190000	55699770	2970	2970	2970	2970	0
111	20250409	185900	55699770	2970	2970	2970	2970	0
112	20250409	185800	55699770	2970	2970	2970	2970	0
113	20250409	185700	55699770	2970	2970	2970	2970	0
114	20250409	185600	55699770	2970	2970	2970	2970	0
115	20250409	185500	55699770	2970	2970	2970	2970	0
116	20250409	185400	55699770	2970	2970	2970	2970	0
117	20250409	185300	55699770	2970	2970	2970	2970	0
118	20250409	185200	55699770	2970	2970	2970	2970	0
119	20250409	185100	55699770	2970	2970	2970	2970	0
120	20250409	185000	55699770	2970	2970	2970	2970	0
121	20250409	184900	55699770	2970	2970	2970	2970	0
122	20250409	184800	55699770	2970	2970	2970	2970	91
123	20250409	184700	55699770	2970	2970	2970	2970	0
124	20250409	184600	55699770	2970	2970	2970	2970	0
125	20250409	184500	55699770	2970	2970	2970	2970	0
126	20250409	184400	55699770	2970	2970	2970	2970	0
127	20250409	184300	55699770	2970	2970	2970	2970	0
128	20250409	184200	55699770	2970	2970	2970	2970	0
129	20250409	184100	55699770	2970	2970	2970	2970	0
130	20250409	184000	55699770	2970	2970	2970	2970	0
131	20250409	183900	55699770	2970	2970	2970	2970	0
132	20250409	183800	55699770	2970	2970	2970	2970	0
133	20250409	183700	55699770	2970	2970	2970	2970	0
134	20250409	183600	55699770	2970	2970	2970	2970	0
135	20250409	183500	55699770	2970	2970	2970	2970	0
136	20250409	183400	55699770	2970	2970	2970	2970	0
137	20250409	183300	55699770	2970	2970	2970	2970	0
138	20250409	183200	55699770	2970	2970	2970	2970	0
139	20250409	183100	55699770	2970	2970	2970	2970	0
140	20250409	183000	55699770	2970	2970	2970	2970	0
141	20250409	182900	55699770	2970	2970	2970	2970	0
142	20250409	182800	55699770	2970	2970	2970	2970	0
143	20250409	182700	55699770	2970	2970	2970	2970	0
144	20250409	182600	55699770	2970	2970	2970	2970	0
145	20250409	182500	55699770	2970	2970	2970	2970	0
146	20250409	182400	55699770	2970	2970	2970	2970	0
147	20250409	182300	55699770	2970	2970	2970	2970	0
148	20250409	182200	55699770	2970	2970	2970	2970	0
149	20250409	182100	55699770	2970	2970	2970	2970	0
150	20250409	182000	55699770	2970	2970	2970	2970	0
151	20250409	181900	55699770	2970	2970	2970	2970	0
152	20250409	181800	55699770	2970	2970	2970	2970	91
153	20250409	181700	55699770	2970	2970	2970	2970	0
154	20250409	181600	55699770	2970	2970	2970	2970	0
155	20250409	181500	55699770	2970	2970	2970	2970	0
156	20250409	181400	55699770	2970	2970	2970	2970	0
157	20250409	181300	55699770	2970	2970	2970	2970	0
158	20250409	181200	55699770	2970	2970	2970	2970	0
159	20250409	181100	55699770	2970	2970	2970	2970	0
160	20250409	181000	55699770	2970	2970	2970	2970	0
161	20250409	180900	55699770	2970	2970	2970	2970	0
162	20250409	180800	55699770	2970	2970	2970	2970	0
163	20250409	180700	55699770	2970	2970	2970	2970	0
164	20250409	180600	55699770	2970	2970	2970	2970	0
165	20250409	180500	55699770	2970	2970	2970	2970	0
166	20250409	180400	55699770	2970	2970	2970	2970	0
167	20250409	180300	55699770	2970	2970	2970	2970	0
168	20250409	180200	55699770	2970	2970	2970	2970	0
169	20250409	180100	55699770	2970	2970	2970	2970	0
170	20250409	180000	55699770	2970	2970	2970	2970	0
171	20250409	175900	55699770	2970	2970	2970	2970	0
172	20250409	175800	55699770	2970	2970	2970	2970	0
173	20250409	175700	55699770	2970	2970	2970	2970	0
174	20250409	175600	55699770	2970	2970	2970	2970	0
175	20250409	175500	55699770	2970	2970	2970	2970	0
176	20250409	175400	55699770	2970	2970	2970	2970	0
177	20250409	175300	55699770	2970	2970	2970	2970	0
178	20250409	175200	55699770	2970	2970	2970	2970	0
179	20250409	175100	55699770	2970	2970	2970	2970	0
180	20250409	175000	55699770	2970	2970	2970	2970	0
181	20250409	174900	55699770	2970	2970	2970	2970	0
182	20250409	174800	55699770	2970	2970	2970	2970	91
183	20250409	174700	55699770	2970	2970	2970	2970	0
184	20250409	174600	55699770	2970	2970	2970	2970	0
185	20250409	174500	55699770	2970	2970	2970	2970	0
186	20250409	174400	55699770	2970	2970	2970	2970	0
187	20250409	174300	55699770	2970	2970	2970	2970	0
188	20250409	174200	55699770	2970	2970	2970	2970	0
189	20250409	174100	55699770	2970	2970	2970	2970	0
190	20250409	174000	55699770	2970	2970	2970	2970	0
191	20250409	173900	55699770	2970	2970	2970	2970	0
192	20250409	173800	55699770	2970	2970	2970	2970	0
193	20250409	173700	55699770	2970	2970	2970	2970	0
194	20250409	173600	55699770	2970	2970	2970	2970	0
195	20250409	173500	55699770	2970	2970	2970	2970	0
196	20250409	173400	55699770	2970	2970	2970	2970	0
197	20250409	173300	55699770	2970	2970	2970	2970	0
198	20250409	173200	55699770	2970	2970	2970	2970	0
199	20250409	173100	55699770	2970	2970	2970	2970	0
200	20250409	173000	55699770	2970	2970	2970	2970	0
201	20250409	172900	55699770	2970	2970	2970	2970	0
202	20250409	172800	55699770	2970	2970	2970	2970	0
203	20250409	172700	55699770	2970	2970	2970	2970	0
204	20250409	172600	55699770	2970	2970	2970	2970	0
205	20250409	172500	55699770	2970	2970	2970	2970	0
206	20250409	172400	55699770	2970	2970	2970	2970	0
207	20250409	172300	55699770	2970	2970	2970	2970	0
208	20250409	172200	55699770	2970	2970	2970	2970	0
209	20250409	172100	55699770	2970	2970	2970	2970	0
210	20250409	172000	55699770	2970	2970	2970	2970	0
211	20250409	171900	55699770	2970	2970	2970	2970	0
212	20250409	171800	55699770	2970	2970	2970	2970	91
213	20250409	171700	55699770	2970	2970	2970	2970	0
214	20250409	171600	55699770	2970	2970	2970	2970	0
215	20250409	171500	55699770	2970	2970	2970	2970	0
216	20250409	171400	55699770	2970	2970	2970	2970	0
217	20250409	171300	55699770	2970	2970	2970	2970	0
218	20250409	171200	55699770	2970	2970	2970	2970	0
219	20250409	171100	55699770	2970	2970	2970	2970	0
220	20250409	171000	55699770	2970	2970	2970	2970	0
221	20250409	170900	55699770	2970	2970	2970	2970	0
222	20250409	170800	55699770	2970	2970	2970	2970	0
223	20250409	170700	55699770	2970	2970	2970	2970	0
224	20250409	170600	55699770	2970	2970	2970	2970	0
225	20250409	170500	55699770	2970	2970	2970	2970	0
226	20250409	170400	55699770	2970	2970	2970	2970	0
227	20250409	170300	55699770	2970	2970	2970	2970	0
228	20250409	170200	55699770	2970	2970	2970	2970	0
229	20250409	170100	55699770	2970	2970	2970	2970	0
230	20250409	170000	55699770	2970	2970	2970	2970	0
231	20250409	165900	55699770	2970	2970	2970	2970	0
232	20250409	165800	55699770	2970	2970	2970	2970	0
233	20250409	165700	55699770	2970	2970	2970	2970	0
234	20250409	165600	55699770	2970	2970	2970	2970	0
235	20250409	165500	55699770	2970	2970	2970	2970	0
236	20250409	165400	55699770	2970	2970	2970	2970	0
237	20250409	165300	55699770	2970	2970	2970	2970	0
238	20250409	165200	55699770	2970	2970	2970	2970	0
239	20250409	165100	55699770	2970	2970	2970	2970	0
240	20250409	165000	55699770	2970	2970	2970	2970	0
241	20250409	164900	55699770	2970	2970	2970	2970	0
242	20250409	164800	55699770	2970	2970	2970	2970	91
243	20250409	164700	55699770	2970	2970	2970	2970	0
244	20250409	164600	55699770	2970	2970	2970	2970	0
245	20250409	164500	55699770	2970	2970	2970	2970	0
246	20250409	164400	55699770	2970	2970	2970	2970	0
247	20250409	164300	55699770	2970	2970	2970	2970	0
248	20250409	164200	55699770	2970	2970	2970	2970	0
249	20250409	164100	55699770	2970	2970	2970	2970	0
250	20250409	164000	55699770	2970	2970	2970	2970	0
251	20250409	163900	55699770	2970	2970	2970	2970	0
252	20250409	163800	55699770	2970	2970	2970	2970	0
253	20250409	163700	55699770	2970	2970	2970	2970	0
254	20250409	163600	55699770	2970	2970	2970	2970	0
255	20250409	163500	55699770	2970	2970	2970	2970	0
256	20250409	163400	55699770	2970	2970	2970	2970	0
257	20250409	163300	55699770	2970	2970	2970	2970	0
258	20250409	163200	55699770	2970	2970	2970	2970	0
259	20250409	163100	55699770	2970	2970	2970	2970	0
260	20250409	163000	55699770	2970	2970	2970	2970	0
261	20250409	162900	55699770	2970	2970	2970	2970	0
262	20250409	162800	55699770	2970	2970	2970	2970	0
263	20250409	162700	55699770	2970	2970	2970	2970	0
264	20250409	162600	55699770	2970	2970	2970	2970	0
265	20250409	162500	55699770	2970	2970	2970	2970	0
266	20250409	162400	55699770	2970	2970	2970	2970	0
267	20250409	162300	55699770	2970	2970	2970	2970	0
268	20250409	162200	55699770	2970	2970	2970	2970	0
269	20250409	162100	55699770	2970	2970	2970	2970	0
270	20250409	162000	55699770	2970	2970	2970	2970	0
271	20250409	161900	55699770	2970	2970	2970	2970	0
272	20250409	161800	55699770	2970	2970	2970	2970	91
273	20250409	161700	55699770	2970	2970	2970	2970	0
274	20250409	161600	55699770	2970	2970	2970	2970	0
275	20250409	161500	55699770	2970	2970	2970	2970	0
276	20250409	161400	55699770	2970	2970	2970	2970	0
277	20250409	161300	55699770	2970	2970	2970	2970	0
278	20250409	161200	55699770	2970	2970	2970	2970	0
279	20250409	161100	55699770	2970	2970	2970	2970	0
280	20250409	161000	55699770	2970	2970	2970	2970	0
281	20250409	160900	55699770	2970	2970	2970	2970	0
282	20250409	160800	55699770	2970	2970	2970	2970	0
283	20250409	160700	55699770	2970	2970	2970	2970	0
284	20250409	160600	55699770	2970	2970	2970	2970	0
285	20250409	160500	55699770	2970	2970	2970	2970	0
286	20250409	160400	55699770	2970	2970	2970	2970	0
287	20250409	160300	55699770	2970	2970	2970	2970	0
288	20250409	160200	55699770	2970	2970	2970	2970	0
289	20250409	160100	55699770	2970	2970	2970	2970	0
290	20250409	160000	55699770	2970	2970	2970	2970	0
291	20250409	155900	55699770	2970	2970	2970	2970	0
292	20250409	155800	55699770	2970	2970	2970	2970	0
293	20250409	155700	55699770	2970	2970	2970	2970	0
294	20250409	155600	55699770	2970	2970	2970	2970	0
295	20250409	155500	55699770	2970	2970	2970	2970	0
296	20250409	155400	55699770	2970	2970	2970	2970	0
297	20250409	155300	55699770	2970	2970	2970	2970	0
298	20250409	155200	55699770	2970	2970	2970	2970	0
299	20250409	155100	55699770	2970	2970	2970	2970	0
300	20250409	155000	55699770	2970	2970	2970	2970	0
301	20250409	154900	55699770	2970	2970	2970	2970	0
302	20250409	154800	55699770	2970	2970	2970	2970	91
303	20250409	154700	55699770	2970	2970	2970	2970	0
304	20250409	154600	55699770	2970	2970	2970	2970	0
305	20250409	154500	55699770	2970	2970	2970	2970	0
306	20250409	154400	55699770	2970	2970	2970	2970	0
307	20250409	154300	55699770	2970	2970	2970	2970	0
308	20250409	154200	55699770	2970	2970	2970	2970	0
309	20250409	154100	55699770	2970	2970	2970	2970	0
310	20250409	154000	55699770	2970	2970	2970	2970	0
311	20250409	153900	55699770	2970	2970	2970	2970	0
312	20250409	153800	55699770	2970	2970	2970	2970	0
313	20250409	153700	55699770	2970	2970	2970	2970	0
314	20250409	153600	55699770	2970	2970	2970	2970	0
315	20250409	153500	55699770	2970	2970	2970	2970	0
316	20250409	153400	55699770	2970	2970	2970	2970	0
317	20250409	153300	55699770	2970	2970	2970	2970	0
318	20250409	153200	55699770	2970	2970	2970	2970	0
319	20250409	153100	55699770	2970	2970	2970	2970	0
320	20250409	153000	55699770	2970	2970	2970	2970	91
321	20250409	152900	55429500	3000	3000	3000	3000	0
322	20250409	152800	55429500	3000	3000	3000	3000	0
323	20250409	152700	55429500	3000	3000	3000	3000	0
324	20250409	152600	55429500	3000	3000	3000	3000	0
325	20250409	152500	55429500	3000	3000	3000	3000	0
326	20250409	152400	55429500	3000	3000	3000	3000	0
327	20250409	152300	55429500	3000	3000	3000	3000	0
328	20250409	152200	55429500	3000	3000	3000	3000	0
329	20250409	152100	55429500	3000	3000	3000	3000	0
330	20250409	152000	55429500	3000	3000	3000	3000	0
331	20250409	151900	55429500	3000	3000	3000	3000	0
332	20250409	151800	55429500	3000	3000	3000	3000	0
333	20250409	151700	55429500	3000	3000	3000	3000	0
334	20250409	151600	55429500	3000	3000	3000	3000	0
335	20250409	151500	55429500	3000	3000	3000	3000	0
336	20250409	151400	55429500	3000	3000	3000	3000	0
337	20250409	151300	55429500	3000	3000	3000	3000	0
338	20250409	151200	55429500	3000	3000	3000	3000	1
339	20250409	151100	55426500	3000	2970	3000	2970	42
340	20250409	151000	55301650	2970	2970	2970	2970	16
341	20250409	150900	55254130	2990	2990	2990	2990	0
342	20250409	150800	55254130	2990	2990	2990	2990	0
343	20250409	150700	55254130	2990	2990	2990	2990	0
344	20250409	150600	55254130	2990	2970	2990	2970	17
345	20250409	150500	55203620	2990	2990	2990	2990	0
346	20250409	150400	55203620	2990	2970	2990	2970	353
347	20250409	150300	54155190	2990	2990	2990	2990	0
348	20250409	150200	54155190	2990	2970	2990	2970	2
349	20250409	150100	54149230	2950	2950	2995	2950	42
350	20250409	150000	54024520	2950	2950	2950	2950	0
351	20250409	145900	54024520	2950	2950	2950	2950	1
352	20250409	145800	54021570	2950	2950	2950	2950	0
353	20250409	145700	54021570	2950	2950	2950	2950	2
354	20250409	145600	54015670	2950	2950	2950	2950	0
355	20250409	145500	54015670	2950	2950	2950	2950	0
356	20250409	145400	54015670	2950	2950	2950	2950	7
357	20250409	145300	53995020	2950	2950	2950	2950	0
358	20250409	145200	53995020	2950	2950	2950	2950	4
359	20250409	145100	53983220	2950	2950	2950	2950	17
360	20250409	145000	53933070	2950	2950	2950	2950	0
361	20250409	144900	53933070	2950	2950	2950	2950	0
362	20250409	144800	53933070	2950	2950	2950	2950	1
363	20250409	144700	53930120	2950	2950	2950	2950	3
364	20250409	144600	53921270	2935	2935	2935	2935	29
365	20250409	144500	53836155	2940	2940	2940	2940	0
366	20250409	144400	53836155	2940	2940	2940	2940	0
367	20250409	144300	53836155	2940	2940	2940	2940	0
368	20250409	144200	53836155	2940	2960	2960	2940	386
369	20250409	144100	52697455	2990	2990	2990	2990	1
370	20250409	144000	52694465	2990	2960	2990	2960	3
371	20250409	143900	52685555	2990	2960	2990	2960	351
372	20250409	143800	51646565	2990	2990	2990	2990	0
373	20250409	143700	51646565	2990	2990	2990	2990	0
374	20250409	143600	51646565	2990	2955	2990	2955	2
375	20250409	143500	51640620	2990	2990	2990	2990	0
376	20250409	143400	51640620	2990	2990	2990	2990	0
377	20250409	143300	51640620	2990	2990	2990	2940	69
378	20250409	143200	51437620	2960	2965	2965	2960	4
379	20250409	143100	51425765	3000	3000	3000	3000	0
380	20250409	143000	51425765	3000	2980	3000	2980	357
381	20250409	142900	50361885	3000	3000	3000	3000	0
382	20250409	142800	50361885	3000	3000	3000	3000	0
383	20250409	142700	50361885	3000	3000	3000	3000	0
384	20250409	142600	50361885	3000	3000	3000	3000	0
385	20250409	142500	50361885	3000	3000	3000	3000	0
386	20250409	142400	50361885	3000	3000	3000	3000	0
387	20250409	142300	50361885	3000	3000	3000	3000	0
388	20250409	142200	50361885	3000	3000	3000	3000	0
389	20250409	142100	50361885	3000	3000	3000	3000	0
390	20250409	142000	50361885	3000	3000	3000	3000	0
391	20250409	141900	50361885	3000	3000	3000	3000	0
392	20250409	141800	50361885	3000	3000	3000	3000	0
393	20250409	141700	50361885	3000	3000	3000	3000	0
394	20250409	141600	50361885	3000	2980	3000	2980	2
395	20250409	141500	50355905	3000	3000	3000	3000	0
396	20250409	141400	50355905	3000	3000	3000	3000	0
397	20250409	141300	50355905	3000	3000	3000	3000	0
398	20250409	141200	50355905	3000	3000	3000	3000	0
399	20250409	141100	50355905	3000	3000	3000	3000	0
400	20250409	141000	50355905	3000	3000	3000	3000	0
401	20250409	140900	50355905	3000	3000	3000	3000	1
402	20250409	140800	50352905	3000	2975	3000	2975	2
403	20250409	140700	50346930	3000	3000	3000	3000	0
404	20250409	140600	50346930	3000	3000	3000	3000	0
405	20250409	140500	50346930	3000	3000	3000	3000	0
406	20250409	140400	50346930	3000	3000	3000	3000	0
407	20250409	140300	50346930	3000	3000	3000	3000	0
408	20250409	140200	50346930	3000	3000	3000	3000	0
409	20250409	140100	50346930	3000	3000	3000	3000	1
410	20250409	140000	50343930	3000	3000	3000	2975	3
411	20250409	135900	50334955	2955	2965	2965	2935	11
412	20250409	135800	50302590	2960	2960	2960	2960	353
413	20250409	135700	49257710	2965	2965	2965	2965	0
414	20250409	135600	49257710	2965	2965	2965	2965	0
415	20250409	135500	49257710	2965	2965	2965	2965	0
416	20250409	135400	49257710	2965	2965	2965	2965	0
417	20250409	135300	49257710	2965	2965	2965	2965	0
418	20250409	135200	49257710	2965	2965	2965	2965	11
419	20250409	135100	49225095	2975	2975	2975	2975	0
420	20250409	135000	49225095	2975	2975	2975	2975	0
421	20250409	134900	49225095	2975	3020	3020	2975	384
422	20250409	134800	48082185	2935	2935	2935	2930	465
423	20250409	134700	46718035	2935	2925	2935	2925	423
424	20250409	134600	45477985	2925	2925	2925	2925	57
425	20250409	134500	45311260	2925	2925	2925	2925	1
426	20250409	134400	45308335	2915	2915	2915	2915	100
427	20250409	134300	45016835	2915	2900	2915	2900	218
428	20250409	134200	44384620	2905	2915	2915	2905	973
429	20250409	134100	41553055	2915	2915	2915	2915	0
430	20250409	134000	41553055	2915	2915	2915	2915	1
431	20250409	133900	41550140	2915	2915	2915	2915	0
432	20250409	133800	41550140	2915	2915	2915	2915	0
433	20250409	133700	41550140	2915	2915	2915	2915	0
434	20250409	133600	41550140	2915	2915	2915	2915	0
435	20250409	133500	41550140	2915	2915	2915	2915	1
436	20250409	133400	41547225	2930	2930	2930	2930	1
437	20250409	133300	41544295	2915	2915	2915	2905	114
438	20250409	133200	41212830	2920	2920	2920	2920	1
439	20250409	133100	41209910	2920	2920	2930	2920	3
440	20250409	133000	41201140	2935	2965	2965	2905	3426
441	20250409	132900	31166130	3015	3015	3015	3015	0
442	20250409	132800	31166130	3015	3015	3015	3015	0
443	20250409	132700	31166130	3015	3015	3015	3015	0
444	20250409	132600	31166130	3015	3015	3015	3015	0
445	20250409	132500	31166130	3015	3015	3015	3015	1
446	20250409	132400	31163115	2970	2970	2970	2965	644
447	20250409	132300	29250440	2970	2980	2980	2970	100
448	20250409	132200	28953345	2990	2990	2990	2990	0
449	20250409	132100	28953345	2990	2990	2990	2990	0
450	20250409	132000	28953345	2990	2990	2990	2990	0
451	20250409	131900	28953345	2990	2990	2990	2990	310
452	20250409	131800	28026445	3020	3020	3020	3020	0
453	20250409	131700	28026445	3020	3020	3020	3020	0
454	20250409	131600	28026445	3020	3020	3020	3020	0
455	20250409	131500	28026445	3020	3020	3020	3020	0
456	20250409	131400	28026445	3020	3020	3020	3020	0
457	20250409	131300	28026445	3020	3020	3020	3020	0
458	20250409	131200	28026445	3020	3020	3020	3020	0
459	20250409	131100	28026445	3020	3020	3020	3020	0
460	20250409	131000	28026445	3020	3020	3020	3020	0
461	20250409	130900	28026445	3020	3020	3020	3020	0
462	20250409	130800	28026445	3020	3020	3020	3020	0
463	20250409	130700	28026445	3020	3020	3020	3020	0
464	20250409	130600	28026445	3020	3020	3020	3020	0
465	20250409	130500	28026445	3020	3020	3020	3020	0
466	20250409	130400	28026445	3020	3020	3020	3020	0
467	20250409	130300	28026445	3020	3020	3020	3020	0
468	20250409	130200	28026445	3020	3020	3020	3020	0
469	20250409	130100	28026445	3020	3020	3020	3020	0
470	20250409	130000	28026445	3020	3020	3020	3020	0
471	20250409	125900	28026445	3020	3020	3020	3020	0
472	20250409	125800	28026445	3020	3000	3020	2990	203
473	20250409	125700	27419375	3025	3025	3025	3025	0
474	20250409	125600	27419375	3025	3010	3025	3010	2
475	20250409	125500	27413340	3000	3000	3000	3000	200
476	20250409	125400	26813340	3005	3010	3010	3005	300
477	20250409	125300	25911830	3015	3015	3015	3015	0
478	20250409	125200	25911830	3015	3035	3035	3015	367
479	20250409	125100	24801750	3045	3045	3045	3045	0
480	20250409	125000	24801750	3045	3045	3045	3045	0
481	20250409	124900	24801750	3045	3045	3045	3045	0
482	20250409	124800	24801750	3045	3045	3045	3045	0
483	20250409	124700	24801750	3045	3045	3045	3045	0
484	20250409	124600	24801750	3045	3045	3045	3045	0
485	20250409	124500	24801750	3045	3045	3045	3045	0
486	20250409	124400	24801750	3045	3045	3045	3045	0
487	20250409	124300	24801750	3045	3045	3045	3045	0
488	20250409	124200	24801750	3045	3020	3045	3020	5
489	20250409	124100	24786605	3025	3025	3025	3025	0
490	20250409	124000	24786605	3025	3025	3025	3025	0
491	20250409	123900	24786605	3025	3025	3025	3025	1
492	20250409	123800	24783580	3015	3015	3015	3015	10
493	20250409	123700	24753430	3025	3025	3025	3025	0
494	20250409	123600	24753430	3025	3025	3025	3025	0
495	20250409	123500	24753430	3025	3025	3025	3025	0
496	20250409	123400	24753430	3025	3025	3025	3025	0
497	20250409	123300	24753430	3025	3025	3025	3025	0
498	20250409	123200	24753430	3025	3025	3025	3025	0
499	20250409	123100	24753430	3025	3025	3025	3025	0
500	20250409	123000	24753430	3025	3025	3025	3025	0
501	20250409	122900	24753430	3025	3025	3025	3025	0
502	20250409	122800	24753430	3025	3025	3025	3025	0
503	20250409	122700	24753430	3025	3025	3025	3025	0
504	20250409	122600	24753430	3025	3025	3025	3025	0
505	20250409	122500	24753430	3025	3025	3025	3025	1
506	20250409	122400	24750405	3010	3010	3010	3010	0
507	20250409	122300	24750405	3010	3010	3010	3010	10
508	20250409	122200	24720305	3045	3045	3045	3045	0
509	20250409	122100	24720305	3045	3045	3045	3045	1
510	20250409	122000	24717260	3015	3045	3045	3015	2
511	20250409	121900	24711200	3050	3050	3050	3050	0
512	20250409	121800	24711200	3050	3050	3050	3050	0
513	20250409	121700	24711200	3050	3050	3050	3050	0
514	20250409	121600	24711200	3050	3050	3050	3050	0
515	20250409	121500	24711200	3050	3010	3050	3010	463
516	20250409	121400	23303525	2990	2990	2990	2990	37
517	20250409	121300	23192895	2990	2990	2990	2990	0
518	20250409	121200	23192895	2990	2990	2990	2990	0
519	20250409	121100	23192895	2990	2990	2990	2990	200
520	20250409	121000	22594895	2990	2990	2990	2990	0
521	20250409	120900	22594895	2990	2990	2990	2990	0
522	20250409	120800	22594895	2990	2990	2990	2990	0
523	20250409	120700	22594895	2990	2990	2990	2990	0
524	20250409	120600	22594895	2990	2990	2990	2990	0
525	20250409	120500	22594895	2990	2990	2990	2990	0
526	20250409	120400	22594895	2990	2990	2990	2990	0
527	20250409	120300	22594895	2990	2990	2990	2990	0
528	20250409	120200	22594895	2990	2990	2990	2990	0
529	20250409	120100	22594895	2990	2990	2990	2990	0
530	20250409	120000	22594895	2990	2990	2990	2990	0
531	20250409	115900	22594895	2990	2990	2990	2990	2
532	20250409	115800	22588915	3005	3005	3005	3005	0
533	20250409	115700	22588915	3005	3005	3005	3005	0
534	20250409	115600	22588915	3005	3005	3005	3005	0
535	20250409	115500	22588915	3005	3005	3005	3005	0
536	20250409	115400	22588915	3005	3005	3005	3005	0
537	20250409	115300	22588915	3005	3005	3005	3005	0
538	20250409	115200	22588915	3005	3005	3005	3005	0
539	20250409	115100	22588915	3005	3005	3005	3005	0
540	20250409	115000	22588915	3005	3005	3005	3005	0
541	20250409	114900	22588915	3005	3005	3005	3005	0
542	20250409	114800	22588915	3005	3005	3005	3005	0
543	20250409	114700	22588915	3005	3005	3005	3005	0
544	20250409	114600	22588915	3005	3005	3005	3005	0
545	20250409	114500	22588915	3005	3005	3005	3005	0
546	20250409	114400	22588915	3005	3005	3005	3005	0
547	20250409	114300	22588915	3005	3005	3005	3005	0
548	20250409	114200	22588915	3005	3005	3005	3005	0
549	20250409	114100	22588915	3005	3005	3005	3005	0
550	20250409	114000	22588915	3005	3005	3005	3005	0
551	20250409	113900	22588915	3005	3005	3005	3005	0
552	20250409	113800	22588915	3005	3005	3005	3005	0
553	20250409	113700	22588915	3005	3005	3005	3005	0
554	20250409	113600	22588915	3005	3005	3005	3005	0
555	20250409	113500	22588915	3005	3005	3005	3005	0
556	20250409	113400	22588915	3005	3005	3005	3005	0
557	20250409	113300	22588915	3005	3005	3005	3005	0
558	20250409	113200	22588915	3005	3005	3005	3005	1
559	20250409	113100	22585910	2985	2980	2985	2980	2500
560	20250409	113000	15123450	2980	2980	2980	2980	0
561	20250409	112900	15123450	2980	2980	2980	2980	0
562	20250409	112800	15123450	2980	2980	2980	2980	2
563	20250409	112700	15117490	2985	2985	2985	2985	0
564	20250409	112600	15117490	2985	2985	2985	2985	0
565	20250409	112500	15117490	2985	2985	2985	2985	11
566	20250409	112400	15084655	2985	2985	2985	2985	0
567	20250409	112300	15084655	2985	2985	2985	2985	0
568	20250409	112200	15084655	2985	2985	2985	2985	0
569	20250409	112100	15084655	2985	2985	2985	2985	0
570	20250409	112000	15084655	2985	2985	2985	2970	3
571	20250409	111900	15075715	2970	2970	2970	2970	416
572	20250409	111800	13840195	2970	2970	2970	2970	0
573	20250409	111700	13840195	2970	2970	2970	2970	0
574	20250409	111600	13840195	2970	2970	2970	2970	0
575	20250409	111500	13840195	2970	2970	2970	2970	0
576	20250409	111400	13840195	2970	2970	2970	2970	0
577	20250409	111300	13840195	2970	2970	2970	2970	0
578	20250409	111200	13840195	2970	2970	2970	2970	0
579	20250409	111100	13840195	2970	2970	2970	2970	0
580	20250409	111000	13840195	2970	2970	2970	2970	0
581	20250409	110900	13840195	2970	2970	2970	2970	0
582	20250409	110800	13840195	2970	2970	2970	2970	0
583	20250409	110700	13840195	2970	2970	2970	2970	0
584	20250409	110600	13840195	2970	2970	2970	2970	0
585	20250409	110500	13840195	2970	2970	2970	2970	0
586	20250409	110400	13840195	2970	2970	2970	2970	0
587	20250409	110300	13840195	2970	2970	2970	2970	0
588	20250409	110200	13840195	2970	2970	2970	2970	0
589	20250409	110100	13840195	2970	2970	2970	2970	0
590	20250409	110000	13840195	2970	2970	2970	2970	0
591	20250409	105900	13840195	2970	2970	2970	2970	0
592	20250409	105800	13840195	2970	2970	2970	2970	0
593	20250409	105700	13840195	2970	2970	2970	2970	0
594	20250409	105600	13840195	2970	2970	2970	2970	0
595	20250409	105500	13840195	2970	2970	2970	2970	0
596	20250409	105400	13840195	2970	2970	2970	2970	0
597	20250409	105300	13840195	2970	2970	2970	2970	0
598	20250409	105200	13840195	2970	2970	2970	2970	0
599	20250409	105100	13840195	2970	2970	2970	2970	0
600	20250409	105000	13840195	2970	2970	2970	2970	0
601	20250409	104900	13840195	2970	2970	2970	2970	0
602	20250409	104800	13840195	2970	2970	2970	2970	0
603	20250409	104700	13840195	2970	2970	2970	2970	0
604	20250409	104600	13840195	2970	2970	2970	2970	0
605	20250409	104500	13840195	2970	2970	2970	2970	0
606	20250409	104400	13840195	2970	2970	2970	2970	0
607	20250409	104300	13840195	2970	2970	2970	2970	0
608	20250409	104200	13840195	2970	2970	2970	2970	0
609	20250409	104100	13840195	2970	2970	2970	2970	2
610	20250409	104000	13834255	2970	2970	2970	2970	0
611	20250409	103900	13834255	2970	2970	2970	2970	227
612	20250409	103800	13160065	2985	2985	2985	2985	0
613	20250409	103700	13160065	2985	2985	2985	2985	1
614	20250409	103600	13157080	2970	2970	2970	2970	0
615	20250409	103500	13157080	2970	2970	2970	2970	0
616	20250409	103400	13157080	2970	2970	2970	2970	0
617	20250409	103300	13157080	2970	2970	2970	2970	0
618	20250409	103200	13157080	2970	2970	2970	2970	0
619	20250409	103100	13157080	2970	2970	2970	2970	0
620	20250409	103000	13157080	2970	2970	2970	2970	0
621	20250409	102900	13157080	2970	2970	2970	2970	22
622	20250409	102800	13091740	2970	2970	2970	2970	0
623	20250409	102700	13091740	2970	2970	2970	2970	0
624	20250409	102600	13091740	2970	2970	2970	2970	0
625	20250409	102500	13091740	2970	2970	2970	2970	0
626	20250409	102400	13091740	2970	2970	2970	2970	0
627	20250409	102300	13091740	2970	2970	2970	2970	0
628	20250409	102200	13091740	2970	2970	2970	2970	0
629	20250409	102100	13091740	2970	2970	2970	2970	1
630	20250409	102000	13088770	2970	2970	2970	2970	0
631	20250409	101900	13088770	2970	2970	2970	2970	0
632	20250409	101800	13088770	2970	2970	2970	2970	0
633	20250409	101700	13088770	2970	2975	2975	2970	500
634	20250409	101600	11601275	2975	2975	2975	2975	0
635	20250409	101500	11601275	2975	2975	2975	2975	0
636	20250409	101400	11601275	2975	2975	2975	2975	0
637	20250409	101300	11601275	2975	2975	2975	2975	0
638	20250409	101200	11601275	2975	2975	2975	2975	0
639	20250409	101100	11601275	2975	2975	2975	2975	0
640	20250409	101000	11601275	2975	2975	2975	2975	0
641	20250409	100900	11601275	2975	2975	2975	2975	0
642	20250409	100800	11601275	2975	2975	2975	2975	0
643	20250409	100700	11601275	2975	2975	2975	2975	17
644	20250409	100600	11550700	2980	2980	2980	2980	0
645	20250409	100500	11550700	2980	2980	2980	2980	0
646	20250409	100400	11550700	2980	2980	2980	2980	0
647	20250409	100300	11550700	2980	2980	2980	2980	0
648	20250409	100200	11550700	2980	2980	2980	2980	0
649	20250409	100100	11550700	2980	2980	2980	2980	0
650	20250409	100000	11550700	2980	2980	2980	2980	200
651	20250409	095900	10954700	2985	2990	2990	2985	920
652	20250409	095800	8207000	2990	2990	2990	2990	0
653	20250409	095700	8207000	2990	2990	2990	2990	0
654	20250409	095600	8207000	2990	2990	2990	2990	0
655	20250409	095500	8207000	2990	2990	2990	2990	0
656	20250409	095400	8207000	2990	2990	2990	2990	0
657	20250409	095300	8207000	2990	2990	2990	2990	0
658	20250409	095200	8207000	2990	2990	2990	2990	0
659	20250409	095100	8207000	2990	2990	2990	2990	0
660	20250409	095000	8207000	2990	2990	2990	2990	0
661	20250409	094900	8207000	2990	2990	2990	2990	0
662	20250409	094800	8207000	2990	2990	2990	2990	0
663	20250409	094700	8207000	2990	3000	3000	2990	1056
664	20250409	094600	5048500	3000	3000	3000	3000	44
665	20250409	094500	4916500	3005	3005	3005	3005	0
666	20250409	094400	4916500	3005	3005	3005	3005	1
667	20250409	094300	4913495	3010	3010	3010	3010	10
668	20250409	094200	4883395	3000	3000	3000	3000	0
669	20250409	094100	4883395	3000	3000	3000	3000	2
670	20250409	094000	4877395	3000	3005	3005	3000	18
671	20250409	093900	4823370	3040	3040	3040	3040	0
672	20250409	093800	4823370	3040	3040	3040	3040	0
673	20250409	093700	4823370	3040	3040	3040	3040	0
674	20250409	093600	4823370	3040	3040	3040	3040	0
675	20250409	093500	4823370	3040	3040	3040	3040	0
676	20250409	093400	4823370	3040	3040	3040	3040	0
677	20250409	093300	4823370	3040	3040	3040	3040	0
678	20250409	093200	4823370	3040	3040	3040	3040	0
679	20250409	093100	4823370	3040	3040	3040	3040	0
680	20250409	093000	4823370	3040	3040	3040	3040	15
681	20250409	092900	4777770	3045	3045	3045	3045	0
682	20250409	092800	4777770	3045	3045	3045	3045	0
683	20250409	092700	4777770	3045	3010	3055	3010	267
684	20250409	092600	3971955	3065	3065	3065	3065	0
685	20250409	092500	3971955	3065	3060	3065	3060	100
686	20250409	092400	3665505	3075	3075	3075	3075	0
687	20250409	092300	3665505	3075	3075	3075	3075	0
688	20250409	092200	3665505	3075	3075	3075	3075	0
689	20250409	092100	3665505	3075	3075	3075	3075	0
690	20250409	092000	3665505	3075	3075	3075	3075	300
691	20250409	091900	2743005	3080	3080	3080	3080	1
692	20250409	091800	2739925	3070	3070	3070	3070	0
693	20250409	091700	2739925	3070	3050	3070	3050	500
694	20250409	091600	1211345	3050	3040	3050	3040	100
695	20250409	091500	906845	3040	3040	3040	3040	0
696	20250409	091400	906845	3040	3020	3040	3020	100
697	20250409	091300	603405	3020	3020	3020	3020	1
698	20250409	091200	600385	3010	3010	3010	3010	10
699	20250409	091100	570285	3000	3000	3000	3000	0
700	20250409	091000	570285	3000	3000	3000	3000	0
701	20250409	090900	570285	3000	3000	3000	3000	5
702	20250409	090800	555285	3000	3000	3000	3000	0
703	20250409	090700	555285	3000	3000	3000	3000	0
704	20250409	090600	555285	3000	2985	3000	2985	86
705	20250409	090500	298500	2985	2985	2985	2985	0
706	20250409	090400	298500	2985	2985	2985	2985	0
707	20250409	090300	298500	2985	2985	2985	2985	0
708	20250409	090200	298500	2985	2985	2985	2985	0
709	20250409	090100	298500	2985	2985	2985	2985	0
710	20250409	090000	298500	2985	2985	2985	2985	100