KissMeData/054410/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191900	41928982	3090	3090	3090	3090	1044
3	20250408	191800	41928982	3090	3090	3090	3090	0
4	20250408	191700	41928982	3090	3090	3090	3090	0
5	20250408	191600	41928982	3090	3090	3090	3090	0
6	20250408	191500	41928982	3090	3090	3090	3090	0
7	20250408	191400	41928982	3090	3090	3090	3090	0
8	20250408	191300	41928982	3090	3090	3090	3090	0
9	20250408	191200	41928982	3090	3090	3090	3090	0
10	20250408	191100	41928982	3090	3090	3090	3090	0
11	20250408	191000	41928982	3090	3090	3090	3090	0
12	20250408	190900	41928982	3090	3090	3090	3090	0
13	20250408	190800	41928982	3090	3090	3090	3090	0
14	20250408	190700	41928982	3090	3090	3090	3090	0
15	20250408	190600	41928982	3090	3090	3090	3090	0
16	20250408	190500	41928982	3090	3090	3090	3090	0
17	20250408	190400	41928982	3090	3090	3090	3090	0
18	20250408	190300	41928982	3090	3090	3090	3090	0
19	20250408	190200	41928982	3090	3090	3090	3090	0
20	20250408	190100	41928982	3090	3090	3090	3090	0
21	20250408	190000	41928982	3090	3090	3090	3090	0
22	20250408	185900	41928982	3090	3090	3090	3090	0
23	20250408	185800	41928982	3090	3090	3090	3090	0
24	20250408	185700	41928982	3090	3090	3090	3090	0
25	20250408	185600	41928982	3090	3090	3090	3090	0
26	20250408	185500	41928982	3090	3090	3090	3090	0
27	20250408	185400	41928982	3090	3090	3090	3090	0
28	20250408	185300	41928982	3090	3090	3090	3090	0
29	20250408	185200	41928982	3090	3090	3090	3090	0
30	20250408	185100	41928982	3090	3090	3090	3090	0
31	20250408	185000	41928982	3090	3090	3090	3090	0
32	20250408	184900	41928982	3090	3090	3090	3090	1044
33	20250408	184800	41928982	3090	3090	3090	3090	0
34	20250408	184700	41928982	3090	3090	3090	3090	0
35	20250408	184600	41928982	3090	3090	3090	3090	0
36	20250408	184500	41928982	3090	3090	3090	3090	0
37	20250408	184400	41928982	3090	3090	3090	3090	0
38	20250408	184300	41928982	3090	3090	3090	3090	0
39	20250408	184200	41928982	3090	3090	3090	3090	0
40	20250408	184100	41928982	3090	3090	3090	3090	0
41	20250408	184000	41928982	3090	3090	3090	3090	0
42	20250408	183900	41928982	3090	3090	3090	3090	0
43	20250408	183800	41928982	3090	3090	3090	3090	0
44	20250408	183700	41928982	3090	3090	3090	3090	0
45	20250408	183600	41928982	3090	3090	3090	3090	0
46	20250408	183500	41928982	3090	3090	3090	3090	0
47	20250408	183400	41928982	3090	3090	3090	3090	0
48	20250408	183300	41928982	3090	3090	3090	3090	0
49	20250408	183200	41928982	3090	3090	3090	3090	0
50	20250408	183100	41928982	3090	3090	3090	3090	0
51	20250408	183000	41928982	3090	3090	3090	3090	0
52	20250408	182900	41928982	3090	3090	3090	3090	0
53	20250408	182800	41928982	3090	3090	3090	3090	0
54	20250408	182700	41928982	3090	3090	3090	3090	0
55	20250408	182600	41928982	3090	3090	3090	3090	0
56	20250408	182500	41928982	3090	3090	3090	3090	0
57	20250408	182400	41928982	3090	3090	3090	3090	0
58	20250408	182300	41928982	3090	3090	3090	3090	0
59	20250408	182200	41928982	3090	3090	3090	3090	0
60	20250408	182100	41928982	3090	3090	3090	3090	0
61	20250408	182000	41928982	3090	3090	3090	3090	0
62	20250408	181900	41928982	3090	3090	3090	3090	1044
63	20250408	181800	41928982	3090	3090	3090	3090	0
64	20250408	181700	41928982	3090	3090	3090	3090	0
65	20250408	181600	41928982	3090	3090	3090	3090	0
66	20250408	181500	41928982	3090	3090	3090	3090	0
67	20250408	181400	41928982	3090	3090	3090	3090	0
68	20250408	181300	41928982	3090	3090	3090	3090	0
69	20250408	181200	41928982	3090	3090	3090	3090	0
70	20250408	181100	41928982	3090	3090	3090	3090	0
71	20250408	181000	41928982	3090	3090	3090	3090	0
72	20250408	180900	41928982	3090	3090	3090	3090	0
73	20250408	180800	41928982	3090	3090	3090	3090	0
74	20250408	180700	41928982	3090	3090	3090	3090	0
75	20250408	180600	41928982	3090	3090	3090	3090	0
76	20250408	180500	41928982	3090	3090	3090	3090	0
77	20250408	180400	41928982	3090	3090	3090	3090	0
78	20250408	180300	41928982	3090	3090	3090	3090	0
79	20250408	180200	41928982	3090	3090	3090	3090	0
80	20250408	180100	41928982	3090	3090	3090	3090	0
81	20250408	180000	41928982	3090	3090	3090	3090	0
82	20250408	175900	41928982	3090	3090	3090	3090	0
83	20250408	175800	41928982	3090	3090	3090	3090	0
84	20250408	175700	41928982	3090	3090	3090	3090	0
85	20250408	175600	41928982	3090	3090	3090	3090	0
86	20250408	175500	41928982	3090	3090	3090	3090	0
87	20250408	175400	41928982	3090	3090	3090	3090	0
88	20250408	175300	41928982	3090	3090	3090	3090	0
89	20250408	175200	41928982	3090	3090	3090	3090	0
90	20250408	175100	41928982	3090	3090	3090	3090	0
91	20250408	175000	41928982	3090	3090	3090	3090	0
92	20250408	174900	41928982	3090	3090	3090	3090	1044
93	20250408	174800	41928982	3090	3090	3090	3090	0
94	20250408	174700	41928982	3090	3090	3090	3090	0
95	20250408	174600	41928982	3090	3090	3090	3090	0
96	20250408	174500	41928982	3090	3090	3090	3090	0
97	20250408	174400	41928982	3090	3090	3090	3090	0
98	20250408	174300	41928982	3090	3090	3090	3090	0
99	20250408	174200	41928982	3090	3090	3090	3090	0
100	20250408	174100	41928982	3090	3090	3090	3090	0
101	20250408	174000	41928982	3090	3090	3090	3090	0
102	20250408	173900	41928982	3090	3090	3090	3090	0
103	20250408	173800	41928982	3090	3090	3090	3090	0
104	20250408	173700	41928982	3090	3090	3090	3090	0
105	20250408	173600	41928982	3090	3090	3090	3090	0
106	20250408	173500	41928982	3090	3090	3090	3090	0
107	20250408	173400	41928982	3090	3090	3090	3090	0
108	20250408	173300	41928982	3090	3090	3090	3090	0
109	20250408	173200	41928982	3090	3090	3090	3090	0
110	20250408	173100	41928982	3090	3090	3090	3090	0
111	20250408	173000	41928982	3090	3090	3090	3090	0
112	20250408	172900	41928982	3090	3090	3090	3090	0
113	20250408	172800	41928982	3090	3090	3090	3090	0
114	20250408	172700	41928982	3090	3090	3090	3090	0
115	20250408	172600	41928982	3090	3090	3090	3090	0
116	20250408	172500	41928982	3090	3090	3090	3090	0
117	20250408	172400	41928982	3090	3090	3090	3090	0
118	20250408	172300	41928982	3090	3090	3090	3090	0
119	20250408	172200	41928982	3090	3090	3090	3090	0
120	20250408	172100	41928982	3090	3090	3090	3090	0
121	20250408	172000	41928982	3090	3090	3090	3090	0
122	20250408	171900	41928982	3090	3090	3090	3090	1044
123	20250408	171800	41928982	3090	3090	3090	3090	0
124	20250408	171700	41928982	3090	3090	3090	3090	0
125	20250408	171600	41928982	3090	3090	3090	3090	0
126	20250408	171500	41928982	3090	3090	3090	3090	0
127	20250408	171400	41928982	3090	3090	3090	3090	0
128	20250408	171300	41928982	3090	3090	3090	3090	0
129	20250408	171200	41928982	3090	3090	3090	3090	0
130	20250408	171100	41928982	3090	3090	3090	3090	0
131	20250408	171000	41928982	3090	3090	3090	3090	0
132	20250408	170900	41928982	3090	3090	3090	3090	0
133	20250408	170800	41928982	3090	3090	3090	3090	0
134	20250408	170700	41928982	3090	3090	3090	3090	0
135	20250408	170600	41928982	3090	3090	3090	3090	0
136	20250408	170500	41928982	3090	3090	3090	3090	0
137	20250408	170400	41928982	3090	3090	3090	3090	0
138	20250408	170300	41928982	3090	3090	3090	3090	0
139	20250408	170200	41928982	3090	3090	3090	3090	0
140	20250408	170100	41928982	3090	3090	3090	3090	0
141	20250408	170000	41928982	3090	3090	3090	3090	0
142	20250408	165900	41928982	3090	3090	3090	3090	0
143	20250408	165800	41928982	3090	3090	3090	3090	0
144	20250408	165700	41928982	3090	3090	3090	3090	0
145	20250408	165600	41928982	3090	3090	3090	3090	0
146	20250408	165500	41928982	3090	3090	3090	3090	0
147	20250408	165400	41928982	3090	3090	3090	3090	0
148	20250408	165300	41928982	3090	3090	3090	3090	0
149	20250408	165200	41928982	3090	3090	3090	3090	0
150	20250408	165100	41928982	3090	3090	3090	3090	0
151	20250408	165000	41928982	3090	3090	3090	3090	0
152	20250408	164900	41928982	3090	3090	3090	3090	1044
153	20250408	164800	41928982	3090	3090	3090	3090	0
154	20250408	164700	41928982	3090	3090	3090	3090	0
155	20250408	164600	41928982	3090	3090	3090	3090	0
156	20250408	164500	41928982	3090	3090	3090	3090	0
157	20250408	164400	41928982	3090	3090	3090	3090	0
158	20250408	164300	41928982	3090	3090	3090	3090	0
159	20250408	164200	41928982	3090	3090	3090	3090	0
160	20250408	164100	41928982	3090	3090	3090	3090	0
161	20250408	164000	41928982	3090	3090	3090	3090	0
162	20250408	163900	41928982	3090	3090	3090	3090	0
163	20250408	163800	41928982	3090	3090	3090	3090	0
164	20250408	163700	41928982	3090	3090	3090	3090	0
165	20250408	163600	41928982	3090	3090	3090	3090	0
166	20250408	163500	41928982	3090	3090	3090	3090	0
167	20250408	163400	41928982	3090	3090	3090	3090	0
168	20250408	163300	41928982	3090	3090	3090	3090	0
169	20250408	163200	41928982	3090	3090	3090	3090	0
170	20250408	163100	41928982	3090	3090	3090	3090	0
171	20250408	163000	41928982	3090	3090	3090	3090	0
172	20250408	162900	41928982	3090	3090	3090	3090	0
173	20250408	162800	41928982	3090	3090	3090	3090	0
174	20250408	162700	41928982	3090	3090	3090	3090	0
175	20250408	162600	41928982	3090	3090	3090	3090	0
176	20250408	162500	41928982	3090	3090	3090	3090	0
177	20250408	162400	41928982	3090	3090	3090	3090	0
178	20250408	162300	41928982	3090	3090	3090	3090	0
179	20250408	162200	41928982	3090	3090	3090	3090	0
180	20250408	162100	41928982	3090	3090	3090	3090	0
181	20250408	162000	41928982	3090	3090	3090	3090	0
182	20250408	161900	41928982	3090	3090	3090	3090	1044
183	20250408	161800	41928982	3090	3090	3090	3090	0
184	20250408	161700	41928982	3090	3090	3090	3090	0
185	20250408	161600	41928982	3090	3090	3090	3090	0
186	20250408	161500	41928982	3090	3090	3090	3090	0
187	20250408	161400	41928982	3090	3090	3090	3090	0
188	20250408	161300	41928982	3090	3090	3090	3090	0
189	20250408	161200	41928982	3090	3090	3090	3090	0
190	20250408	161100	41928982	3090	3090	3090	3090	0
191	20250408	161000	41928982	3090	3090	3090	3090	0
192	20250408	160900	41928982	3090	3090	3090	3090	0
193	20250408	160800	41928982	3090	3090	3090	3090	0
194	20250408	160700	41928982	3090	3090	3090	3090	0
195	20250408	160600	41928982	3090	3090	3090	3090	0
196	20250408	160500	41928982	3090	3090	3090	3090	0
197	20250408	160400	41928982	3090	3090	3090	3090	0
198	20250408	160300	41928982	3090	3090	3090	3090	0
199	20250408	160200	41928982	3090	3090	3090	3090	0
200	20250408	160100	41928982	3090	3090	3090	3090	0
201	20250408	160000	41928982	3090	3090	3090	3090	0
202	20250408	155900	41928982	3090	3090	3090	3090	0
203	20250408	155800	41928982	3090	3090	3090	3090	0
204	20250408	155700	41928982	3090	3090	3090	3090	0
205	20250408	155600	41928982	3090	3090	3090	3090	0
206	20250408	155500	41928982	3090	3090	3090	3090	0
207	20250408	155400	41928982	3090	3090	3090	3090	0
208	20250408	155300	41928982	3090	3090	3090	3090	0
209	20250408	155200	41928982	3090	3090	3090	3090	0
210	20250408	155100	41928982	3090	3090	3090	3090	0
211	20250408	155000	41928982	3090	3090	3090	3090	0
212	20250408	154900	41928982	3090	3090	3090	3090	1044
213	20250408	154800	41928982	3090	3090	3090	3090	0
214	20250408	154700	41928982	3090	3090	3090	3090	0
215	20250408	154600	41928982	3090	3090	3090	3090	0
216	20250408	154500	41928982	3090	3090	3090	3090	0
217	20250408	154400	41928982	3090	3090	3090	3090	0
218	20250408	154300	41928982	3090	3090	3090	3090	0
219	20250408	154200	41928982	3090	3090	3090	3090	0
220	20250408	154100	41928982	3090	3090	3090	3090	0
221	20250408	154000	41928982	3090	3090	3090	3090	0
222	20250408	153900	41928982	3090	3090	3090	3090	0
223	20250408	153800	41928982	3090	3090	3090	3090	0
224	20250408	153700	41928982	3090	3090	3090	3090	0
225	20250408	153600	41928982	3090	3090	3090	3090	0
226	20250408	153500	41928982	3090	3090	3090	3090	0
227	20250408	153400	41928982	3090	3090	3090	3090	0
228	20250408	153300	41928982	3090	3090	3090	3090	0
229	20250408	153200	41928982	3090	3090	3090	3090	0
230	20250408	153100	41928982	3090	3090	3090	3090	0
231	20250408	153000	41928982	3090	3090	3090	3090	1044
232	20250408	152900	38703022	3055	3055	3055	3055	0
233	20250408	152800	38703022	3055	3055	3055	3055	0
234	20250408	152700	38703022	3055	3055	3055	3055	0
235	20250408	152600	38703022	3055	3055	3055	3055	0
236	20250408	152500	38703022	3055	3055	3055	3055	0
237	20250408	152400	38703022	3055	3055	3055	3055	0
238	20250408	152300	38703022	3055	3055	3055	3055	0
239	20250408	152200	38703022	3055	3055	3055	3055	0
240	20250408	152100	38703022	3055	3055	3055	3055	0
241	20250408	152000	38703022	3055	3055	3055	3055	0
242	20250408	151900	38703022	3055	3005	3075	3005	261
243	20250408	151800	37914027	3015	3010	3015	3010	169
244	20250408	151700	37404947	3010	3000	3010	3000	36
245	20250408	151600	37296847	2985	2985	2985	2985	11
246	20250408	151500	37264012	2990	3002	3002	2960	102
247	20250408	151400	36962020	2970	2970	2970	2970	0
248	20250408	151300	36962020	2970	2970	2970	2970	0
249	20250408	151200	36962020	2970	2970	2970	2970	0
250	20250408	151100	36962020	2970	2970	2970	2970	0
251	20250408	151000	36962020	2970	2970	2970	2970	0
252	20250408	150900	36962020	2970	2970	2970	2970	0
253	20250408	150800	36962020	2970	2970	2970	2970	0
254	20250408	150700	36962020	2970	2970	2970	2970	0
255	20250408	150600	36962020	2970	2970	2970	2970	0
256	20250408	150500	36962020	2970	2970	2970	2970	0
257	20250408	150400	36962020	2970	2970	2970	2970	0
258	20250408	150300	36962020	2970	2955	2970	2955	25
259	20250408	150200	36888130	2925	2925	2925	2925	0
260	20250408	150100	36888130	2925	2925	2925	2925	0
261	20250408	150000	36888130	2925	2925	2925	2925	0
262	20250408	145900	36888130	2925	2925	2925	2925	0
263	20250408	145800	36888130	2925	2925	2925	2925	0
264	20250408	145700	36888130	2925	2925	2925	2925	0
265	20250408	145600	36888130	2925	2920	2925	2920	5
266	20250408	145500	36873525	2915	2915	2915	2915	0
267	20250408	145400	36873525	2915	2915	2915	2915	0
268	20250408	145300	36873525	2915	2915	2915	2915	0
269	20250408	145200	36873525	2915	2915	2915	2915	0
270	20250408	145100	36873525	2915	2915	2915	2915	4
271	20250408	145000	36861865	2915	2915	2915	2915	0
272	20250408	144900	36861865	2915	2915	2915	2915	0
273	20250408	144800	36861865	2915	2915	2915	2915	0
274	20250408	144700	36861865	2915	2915	2915	2915	0
275	20250408	144600	36861865	2915	2915	2915	2915	4
276	20250408	144500	36850205	2915	2915	2915	2915	0
277	20250408	144400	36850205	2915	2915	2915	2915	4
278	20250408	144300	36838545	2920	2920	2920	2920	0
279	20250408	144200	36838545	2920	2920	2920	2920	0
280	20250408	144100	36838545	2920	2920	2920	2920	0
281	20250408	144000	36838545	2920	2920	2920	2920	0
282	20250408	143900	36838545	2920	2920	2920	2920	0
283	20250408	143800	36838545	2920	2920	2920	2920	0
284	20250408	143700	36838545	2920	2920	2920	2920	1
285	20250408	143600	36835625	2910	2910	2910	2910	0
286	20250408	143500	36835625	2910	2910	2910	2910	0
287	20250408	143400	36835625	2910	2910	2910	2910	0
288	20250408	143300	36835625	2910	2910	2910	2910	0
289	20250408	143200	36835625	2910	2910	2910	2910	0
290	20250408	143100	36835625	2910	2910	2910	2910	0
291	20250408	143000	36835625	2910	2910	2910	2910	0
292	20250408	142900	36835625	2910	2910	2910	2910	1
293	20250408	142800	36832715	2935	2935	2935	2935	0
294	20250408	142700	36832715	2935	2935	2935	2935	0
295	20250408	142600	36832715	2935	2935	2935	2935	0
296	20250408	142500	36832715	2935	2935	2935	2935	0
297	20250408	142400	36832715	2935	2935	2935	2935	0
298	20250408	142300	36832715	2935	2935	2935	2935	0
299	20250408	142200	36832715	2935	2935	2935	2935	0
300	20250408	142100	36832715	2935	2935	2935	2935	5
301	20250408	142000	36818040	2935	2935	2935	2935	0
302	20250408	141900	36818040	2935	2935	2935	2935	0
303	20250408	141800	36818040	2935	2935	2935	2935	0
304	20250408	141700	36818040	2935	2935	2935	2935	0
305	20250408	141600	36818040	2935	2935	2935	2935	5
306	20250408	141500	36803365	2970	2970	2970	2970	0
307	20250408	141400	36803365	2970	2970	2970	2970	0
308	20250408	141300	36803365	2970	2970	2970	2970	0
309	20250408	141200	36803365	2970	2970	2970	2970	0
310	20250408	141100	36803365	2970	2970	2970	2970	0
311	20250408	141000	36803365	2970	2970	2970	2970	0
312	20250408	140900	36803365	2970	2970	2970	2970	0
313	20250408	140800	36803365	2970	2970	2970	2970	0
314	20250408	140700	36803365	2970	2970	2970	2970	0
315	20250408	140600	36803365	2970	2970	2970	2970	0
316	20250408	140500	36803365	2970	2970	2970	2970	0
317	20250408	140400	36803365	2970	2970	2970	2970	0
318	20250408	140300	36803365	2970	2970	2970	2970	0
319	20250408	140200	36803365	2970	2970	2970	2970	0
320	20250408	140100	36803365	2970	2970	2970	2970	0
321	20250408	140000	36803365	2970	2970	2970	2970	0
322	20250408	135900	36803365	2970	2970	2970	2970	0
323	20250408	135800	36803365	2970	2970	2970	2970	0
324	20250408	135700	36803365	2970	2970	2970	2970	0
325	20250408	135600	36803365	2970	2970	2970	2970	0
326	20250408	135500	36803365	2970	2970	2970	2970	0
327	20250408	135400	36803365	2970	2970	2970	2970	0
328	20250408	135300	36803365	2970	2970	2970	2970	0
329	20250408	135200	36803365	2970	2970	2970	2970	0
330	20250408	135100	36803365	2970	2970	2970	2970	0
331	20250408	135000	36803365	2970	2970	2970	2970	0
332	20250408	134900	36803365	2970	2970	2970	2970	0
333	20250408	134800	36803365	2970	2970	2970	2970	0
334	20250408	134700	36803365	2970	2970	2970	2970	1
335	20250408	134600	36800395	3075	3075	3075	3075	0
336	20250408	134500	36800395	3075	3075	3075	3075	0
337	20250408	134400	36800395	3075	3075	3075	3075	0
338	20250408	134300	36800395	3075	3075	3075	3075	0
339	20250408	134200	36800395	3075	3075	3075	3075	0
340	20250408	134100	36800395	3075	3075	3075	3075	0
341	20250408	134000	36800395	3075	3075	3075	3075	0
342	20250408	133900	36800395	3075	3075	3075	3075	0
343	20250408	133800	36800395	3075	3075	3075	3075	0
344	20250408	133700	36800395	3075	3075	3075	3075	0
345	20250408	133600	36800395	3075	3075	3075	3075	0
346	20250408	133500	36800395	3075	3075	3075	3075	0
347	20250408	133400	36800395	3075	3075	3075	3075	1
348	20250408	133300	36797320	3100	3100	3100	3100	0
349	20250408	133200	36797320	3100	3100	3100	3100	0
350	20250408	133100	36797320	3100	2930	3100	2930	47
351	20250408	133000	36655630	3175	3175	3175	3175	0
352	20250408	132900	36655630	3175	3175	3175	3175	0
353	20250408	132800	36655630	3175	3175	3175	3175	10
354	20250408	132700	36623880	3180	3180	3180	3180	0
355	20250408	132600	36623880	3180	3050	3180	3050	422
356	20250408	132500	35308540	3050	2965	3050	2965	1094
357	20250408	132400	32033060	2965	2965	2965	2965	0
358	20250408	132300	32033060	2965	2965	2965	2965	0
359	20250408	132200	32033060	2965	2965	2965	2965	0
360	20250408	132100	32033060	2965	2965	2965	2965	0
361	20250408	132000	32033060	2965	2965	2965	2965	0
362	20250408	131900	32033060	2965	2965	2965	2965	0
363	20250408	131800	32033060	2965	2965	2965	2965	0
364	20250408	131700	32033060	2965	2965	2965	2965	0
365	20250408	131600	32033060	2965	2965	2965	2965	0
366	20250408	131500	32033060	2965	2965	2965	2965	0
367	20250408	131400	32033060	2965	2965	2965	2965	0
368	20250408	131300	32033060	2965	2965	2965	2965	0
369	20250408	131200	32033060	2965	2965	2965	2965	0
370	20250408	131100	32033060	2965	2965	2965	2965	0
371	20250408	131000	32033060	2965	2965	2965	2965	0
372	20250408	130900	32033060	2965	2965	2965	2965	0
373	20250408	130800	32033060	2965	2965	2965	2965	0
374	20250408	130700	32033060	2965	2965	2965	2965	0
375	20250408	130600	32033060	2965	2965	2965	2965	0
376	20250408	130500	32033060	2965	2965	2965	2965	0
377	20250408	130400	32033060	2965	2965	2965	2965	0
378	20250408	130300	32033060	2965	2965	2965	2965	0
379	20250408	130200	32033060	2965	2965	2965	2965	0
380	20250408	130100	32033060	2965	2965	2965	2965	0
381	20250408	130000	32033060	2965	2960	2965	2960	17
382	20250408	125900	31982730	2965	2965	2965	2965	0
383	20250408	125800	31982730	2965	2965	2965	2965	0
384	20250408	125700	31982730	2965	2965	2965	2965	0
385	20250408	125600	31982730	2965	2965	2965	2965	0
386	20250408	125500	31982730	2965	2965	2965	2965	0
387	20250408	125400	31982730	2965	2965	2965	2965	0
388	20250408	125300	31982730	2965	2965	2965	2965	1
389	20250408	125200	31979765	2905	2910	2910	2905	155
390	20250408	125100	31529315	2905	2925	2925	2905	410
391	20250408	125000	30334845	2965	2965	2965	2965	0
392	20250408	124900	30334845	2965	2965	2965	2965	0
393	20250408	124800	30334845	2965	2965	2965	2965	0
394	20250408	124700	30334845	2965	2965	2965	2965	0
395	20250408	124600	30334845	2965	2965	2965	2965	0
396	20250408	124500	30334845	2965	2965	2965	2965	0
397	20250408	124400	30334845	2965	2965	2965	2965	0
398	20250408	124300	30334845	2965	2965	2965	2965	0
399	20250408	124200	30334845	2965	2965	2965	2965	1
400	20250408	124100	30331880	2970	2970	2970	2970	0
401	20250408	124000	30331880	2970	2970	2970	2970	0
402	20250408	123900	30331880	2970	2970	2970	2970	0
403	20250408	123800	30331880	2970	2970	2970	2970	0
404	20250408	123700	30331880	2970	2970	2970	2970	0
405	20250408	123600	30331880	2970	2970	2970	2970	0
406	20250408	123500	30331880	2970	2970	2970	2970	0
407	20250408	123400	30331880	2970	2970	2970	2970	0
408	20250408	123300	30331880	2970	2970	2970	2970	0
409	20250408	123200	30331880	2970	2970	2970	2970	0
410	20250408	123100	30331880	2970	2970	2970	2970	0
411	20250408	123000	30331880	2970	2970	2970	2970	0
412	20250408	122900	30331880	2970	2970	2970	2970	0
413	20250408	122800	30331880	2970	2970	2970	2970	0
414	20250408	122700	30331880	2970	2970	2970	2970	0
415	20250408	122600	30331880	2970	2970	2970	2970	0
416	20250408	122500	30331880	2970	2970	2970	2970	0
417	20250408	122400	30331880	2970	2970	2970	2970	0
418	20250408	122300	30331880	2970	2970	2970	2970	0
419	20250408	122200	30331880	2970	2970	2970	2970	0
420	20250408	122100	30331880	2970	2970	2970	2970	0
421	20250408	122000	30331880	2970	2970	2970	2970	0
422	20250408	121900	30331880	2970	2970	2970	2970	0
423	20250408	121800	30331880	2970	2970	2970	2970	0
424	20250408	121700	30331880	2970	2970	2970	2970	0
425	20250408	121600	30331880	2970	2970	2970	2970	0
426	20250408	121500	30331880	2970	2970	2970	2970	16
427	20250408	121400	30284360	2970	2970	2970	2970	588
428	20250408	121300	28538000	2970	2965	2970	2965	27
429	20250408	121200	28457850	2970	2970	2970	2970	0
430	20250408	121100	28457850	2970	2970	2970	2970	0
431	20250408	121000	28457850	2970	2970	2970	2970	0
432	20250408	120900	28457850	2970	2970	2970	2970	0
433	20250408	120800	28457850	2970	2970	2970	2970	0
434	20250408	120700	28457850	2970	2970	2970	2970	0
435	20250408	120600	28457850	2970	2970	2970	2970	0
436	20250408	120500	28457850	2970	2970	2970	2970	0
437	20250408	120400	28457850	2970	2970	2970	2970	0
438	20250408	120300	28457850	2970	2970	2970	2970	19
439	20250408	120200	28401420	3015	3015	3015	3015	0
440	20250408	120100	28401420	3015	3015	3015	3015	0
441	20250408	120000	28401420	3015	3015	3015	3015	0
442	20250408	115900	28401420	3015	3015	3015	3015	0
443	20250408	115800	28401420	3015	3015	3015	3015	0
444	20250408	115700	28401420	3015	3015	3015	3015	0
445	20250408	115600	28401420	3015	3015	3015	3015	1
446	20250408	115500	28398405	2975	2975	2975	2975	54
447	20250408	115400	28237755	3040	3040	3040	3040	0
448	20250408	115300	28237755	3040	3040	3040	3040	0
449	20250408	115200	28237755	3040	3040	3040	3040	0
450	20250408	115100	28237755	3040	3040	3040	3040	0
451	20250408	115000	28237755	3040	3040	3040	3040	0
452	20250408	114900	28237755	3040	3040	3040	3040	8
453	20250408	114800	28213435	3040	3005	3040	3005	30
454	20250408	114700	28122970	3050	3050	3050	3050	0
455	20250408	114600	28122970	3050	3050	3050	3050	0
456	20250408	114500	28122970	3050	2905	3050	2905	1884
457	20250408	114400	22644510	2905	2905	2905	2905	0
458	20250408	114300	22644510	2905	2905	2905	2905	0
459	20250408	114200	22644510	2905	2905	2905	2905	0
460	20250408	114100	22644510	2905	2905	2905	2905	0
461	20250408	114000	22644510	2905	2905	2905	2905	0
462	20250408	113900	22644510	2905	2905	2905	2905	0
463	20250408	113800	22644510	2905	2905	2905	2905	0
464	20250408	113700	22644510	2905	2905	2905	2905	0
465	20250408	113600	22644510	2905	2905	2905	2905	0
466	20250408	113500	22644510	2905	2905	2905	2905	0
467	20250408	113400	22644510	2905	2905	2905	2905	0
468	20250408	113300	22644510	2905	2905	2905	2905	0
469	20250408	113200	22644510	2905	2905	2905	2905	0
470	20250408	113100	22644510	2905	2905	2905	2905	0
471	20250408	113000	22644510	2905	2905	2905	2905	0
472	20250408	112900	22644510	2905	2905	2905	2905	0
473	20250408	112800	22644510	2905	2905	2905	2905	0
474	20250408	112700	22644510	2905	2905	2905	2905	0
475	20250408	112600	22644510	2905	2905	2905	2905	0
476	20250408	112500	22644510	2905	2905	2905	2905	0
477	20250408	112400	22644510	2905	2905	2905	2905	0
478	20250408	112300	22644510	2905	2905	2905	2905	0
479	20250408	112200	22644510	2905	2905	2905	2905	1
480	20250408	112100	22641605	2875	2885	2885	2875	50
481	20250408	112000	22497735	2885	2885	2885	2885	0
482	20250408	111900	22497735	2885	2885	2885	2885	0
483	20250408	111800	22497735	2885	2885	2885	2885	0
484	20250408	111700	22497735	2885	2885	2885	2885	0
485	20250408	111600	22497735	2885	2885	2885	2885	0
486	20250408	111500	22497735	2885	2885	2885	2885	0
487	20250408	111400	22497735	2885	2885	2885	2885	0
488	20250408	111300	22497735	2885	2885	2885	2885	0
489	20250408	111200	22497735	2885	2885	2885	2885	0
490	20250408	111100	22497735	2885	2885	2885	2885	0
491	20250408	111000	22497735	2885	2885	2885	2885	0
492	20250408	110900	22497735	2885	2885	2885	2885	0
493	20250408	110800	22497735	2885	2885	2885	2885	0
494	20250408	110700	22497735	2885	2885	2885	2885	0
495	20250408	110600	22497735	2885	2885	2885	2885	0
496	20250408	110500	22497735	2885	2885	2885	2885	0
497	20250408	110400	22497735	2885	2890	2890	2885	2
498	20250408	110300	22491960	2905	2905	2905	2905	0
499	20250408	110200	22491960	2905	2905	2905	2905	0
500	20250408	110100	22491960	2905	2905	2905	2905	0
501	20250408	110000	22491960	2905	2905	2905	2905	0
502	20250408	105900	22491960	2905	2905	2905	2905	0
503	20250408	105800	22491960	2905	2905	2905	2905	0
504	20250408	105700	22491960	2905	2905	2905	2905	0
505	20250408	105600	22491960	2905	2905	2905	2905	0
506	20250408	105500	22491960	2905	2905	2905	2905	0
507	20250408	105400	22491960	2905	2905	2905	2905	0
508	20250408	105300	22491960	2905	2905	2905	2905	0
509	20250408	105200	22491960	2905	2905	2905	2905	0
510	20250408	105100	22491960	2905	2905	2905	2905	1
511	20250408	105000	22489055	2905	2905	2905	2905	0
512	20250408	104900	22489055	2905	2905	2905	2905	0
513	20250408	104800	22489055	2905	2905	2905	2905	0
514	20250408	104700	22489055	2905	2905	2905	2905	0
515	20250408	104600	22489055	2905	2905	2905	2905	0
516	20250408	104500	22489055	2905	2905	2905	2905	0
517	20250408	104400	22489055	2905	2905	2905	2905	0
518	20250408	104300	22489055	2905	2905	2905	2905	206
519	20250408	104200	21890625	2900	2900	2900	2900	0
520	20250408	104100	21890625	2900	2900	2900	2900	0
521	20250408	104000	21890625	2900	2900	2900	2900	0
522	20250408	103900	21890625	2900	2900	2900	2900	0
523	20250408	103800	21890625	2900	2900	2900	2900	0
524	20250408	103700	21890625	2900	2900	2900	2900	0
525	20250408	103600	21890625	2900	2900	2900	2900	0
526	20250408	103500	21890625	2900	2900	2900	2900	0
527	20250408	103400	21890625	2900	2900	2900	2900	0
528	20250408	103300	21890625	2900	2900	2900	2900	0
529	20250408	103200	21890625	2900	2900	2900	2900	0
530	20250408	103100	21890625	2900	2900	2900	2900	90
531	20250408	103000	21629625	2900	2900	2900	2900	1
532	20250408	102900	21626725	2870	2870	2870	2870	0
533	20250408	102800	21626725	2870	2870	2870	2870	85
534	20250408	102700	21382775	2870	2870	2870	2870	0
535	20250408	102600	21382775	2870	2870	2870	2870	0
536	20250408	102500	21382775	2870	2870	2870	2870	0
537	20250408	102400	21382775	2870	2870	2870	2870	0
538	20250408	102300	21382775	2870	2870	2870	2870	0
539	20250408	102200	21382775	2870	2870	2870	2870	0
540	20250408	102100	21382775	2870	2870	2870	2870	280
541	20250408	102000	20579175	2870	2870	2870	2870	0
542	20250408	101900	20579175	2870	2870	2870	2870	0
543	20250408	101800	20579175	2870	2870	2870	2870	0
544	20250408	101700	20579175	2870	2870	2870	2870	0
545	20250408	101600	20579175	2870	2870	2870	2870	0
546	20250408	101500	20579175	2870	2870	2870	2870	0
547	20250408	101400	20579175	2870	2880	2880	2870	58
548	20250408	101300	20412410	2880	2880	2880	2880	0
549	20250408	101200	20412410	2880	2880	2880	2880	0
550	20250408	101100	20412410	2880	2880	2880	2880	0
551	20250408	101000	20412410	2880	2880	2880	2880	0
552	20250408	100900	20412410	2880	2880	2880	2880	0
553	20250408	100800	20412410	2880	2880	2880	2880	0
554	20250408	100700	20412410	2880	2880	2880	2880	0
555	20250408	100600	20412410	2880	2880	2880	2880	0
556	20250408	100500	20412410	2880	2880	2880	2880	0
557	20250408	100400	20412410	2880	2880	2880	2880	109
558	20250408	100300	20098490	2905	2905	2905	2905	0
559	20250408	100200	20098490	2905	2905	2905	2905	0
560	20250408	100100	20098490	2905	2905	2905	2905	0
561	20250408	100000	20098490	2905	2905	2905	2905	0
562	20250408	095900	20098490	2905	2905	2905	2905	0
563	20250408	095800	20098490	2905	2905	2905	2905	0
564	20250408	095700	20098490	2905	2905	2905	2905	0
565	20250408	095600	20098490	2905	2905	2905	2905	0
566	20250408	095500	20098490	2905	2875	2905	2875	1369
567	20250408	095400	16156160	2875	2875	2875	2875	1
568	20250408	095300	16153285	2845	2845	2845	2845	34
569	20250408	095200	16056555	2840	2840	2840	2840	0
570	20250408	095100	16056555	2840	2845	2845	2840	150
571	20250408	095000	15629845	2860	2860	2860	2860	0
572	20250408	094900	15629845	2860	2860	2860	2860	0
573	20250408	094800	15629845	2860	2860	2860	2860	250
574	20250408	094700	14914845	2845	2900	2900	2845	1565
575	20250408	094600	10452215	2895	2895	2895	2895	0
576	20250408	094500	10452215	2895	2895	2895	2895	0
577	20250408	094400	10452215	2895	2895	2895	2895	0
578	20250408	094300	10452215	2895	2895	2895	2895	0
579	20250408	094200	10452215	2895	2895	2895	2895	0
580	20250408	094100	10452215	2895	2895	2895	2895	0
581	20250408	094000	10452215	2895	2865	2895	2860	76
582	20250408	093900	10234255	2860	2860	2860	2860	0
583	20250408	093800	10234255	2860	2860	2860	2860	0
584	20250408	093700	10234255	2860	2870	2870	2860	87
585	20250408	093600	9984745	2870	2875	2875	2870	250
586	20250408	093500	9266620	2900	2900	2900	2900	1
587	20250408	093400	9263720	2875	2875	2875	2875	0
588	20250408	093300	9263720	2875	2875	2875	2875	0
589	20250408	093200	9263720	2875	2875	2875	2875	0
590	20250408	093100	9263720	2875	2875	2875	2875	30
591	20250408	093000	9177470	2870	2870	2870	2860	930
592	20250408	092900	6510455	2910	2910	2910	2910	1
593	20250408	092800	6507545	2900	2900	2900	2900	0
594	20250408	092700	6507545	2900	2900	2900	2900	2130
595	20250408	092600	330545	2900	2900	2900	2900	0
596	20250408	092500	330545	2900	2900	2900	2900	0
597	20250408	092400	330545	2900	2900	2900	2900	0
598	20250408	092300	330545	2900	2900	2900	2900	0
599	20250408	092200	330545	2900	2900	2900	2900	0
600	20250408	092100	330545	2900	2900	2900	2900	0
601	20250408	092000	330545	2900	2900	2900	2900	0
602	20250408	091900	330545	2900	2900	2900	2900	0
603	20250408	091800	330545	2900	2900	2900	2900	0
604	20250408	091700	330545	2900	2900	2900	2900	0
605	20250408	091600	330545	2900	2900	2900	2900	0
606	20250408	091500	330545	2900	2900	2900	2900	0
607	20250408	091400	330545	2900	2900	2900	2900	0
608	20250408	091300	330545	2900	2900	2900	2900	13
609	20250408	091200	292845	2900	2900	2900	2900	0
610	20250408	091100	292845	2900	2900	2900	2900	0
611	20250408	091000	292845	2900	2900	2900	2900	100
612	20250408	090900	2845	2845	2845	2845	2845	0
613	20250408	090800	2845	2845	2845	2845	2845	0
614	20250408	090700	2845	2845	2845	2845	2845	0
615	20250408	090600	2845	2845	2845	2845	2845	0
616	20250408	090500	2845	2845	2845	2845	2845	0
617	20250408	090400	2845	2845	2845	2845	2845	0
618	20250408	090300	2845	2845	2845	2845	2845	0
619	20250408	090200	2845	2845	2845	2845	2845	0
620	20250408	090100	2845	2845	2845	2845	2845	0
621	20250408	090000	2845	2845	2845	2845	2845	1