KissMeData/054410/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192000	30786350	2960	2960	2960	2960	800
3	20250414	191900	30786350	2960	2960	2960	2960	0
4	20250414	191800	30786350	2960	2960	2960	2960	0
5	20250414	191700	30786350	2960	2960	2960	2960	0
6	20250414	191600	30786350	2960	2960	2960	2960	0
7	20250414	191500	30786350	2960	2960	2960	2960	0
8	20250414	191400	30786350	2960	2960	2960	2960	0
9	20250414	191300	30786350	2960	2960	2960	2960	0
10	20250414	191200	30786350	2960	2960	2960	2960	0
11	20250414	191100	30786350	2960	2960	2960	2960	0
12	20250414	191000	30786350	2960	2960	2960	2960	0
13	20250414	190900	30786350	2960	2960	2960	2960	0
14	20250414	190800	30786350	2960	2960	2960	2960	0
15	20250414	190700	30786350	2960	2960	2960	2960	0
16	20250414	190600	30786350	2960	2960	2960	2960	0
17	20250414	190500	30786350	2960	2960	2960	2960	0
18	20250414	190400	30786350	2960	2960	2960	2960	0
19	20250414	190300	30786350	2960	2960	2960	2960	0
20	20250414	190200	30786350	2960	2960	2960	2960	0
21	20250414	190100	30786350	2960	2960	2960	2960	0
22	20250414	190000	30786350	2960	2960	2960	2960	0
23	20250414	185900	30786350	2960	2960	2960	2960	0
24	20250414	185800	30786350	2960	2960	2960	2960	0
25	20250414	185700	30786350	2960	2960	2960	2960	0
26	20250414	185600	30786350	2960	2960	2960	2960	0
27	20250414	185500	30786350	2960	2960	2960	2960	0
28	20250414	185400	30786350	2960	2960	2960	2960	0
29	20250414	185300	30786350	2960	2960	2960	2960	0
30	20250414	185200	30786350	2960	2960	2960	2960	0
31	20250414	185100	30786350	2960	2960	2960	2960	0
32	20250414	185000	30786350	2960	2960	2960	2960	800
33	20250414	184900	30786350	2960	2960	2960	2960	0
34	20250414	184800	30786350	2960	2960	2960	2960	0
35	20250414	184700	30786350	2960	2960	2960	2960	0
36	20250414	184600	30786350	2960	2960	2960	2960	0
37	20250414	184500	30786350	2960	2960	2960	2960	0
38	20250414	184400	30786350	2960	2960	2960	2960	0
39	20250414	184300	30786350	2960	2960	2960	2960	0
40	20250414	184200	30786350	2960	2960	2960	2960	0
41	20250414	184100	30786350	2960	2960	2960	2960	0
42	20250414	184000	30786350	2960	2960	2960	2960	0
43	20250414	183900	30786350	2960	2960	2960	2960	0
44	20250414	183800	30786350	2960	2960	2960	2960	0
45	20250414	183700	30786350	2960	2960	2960	2960	0
46	20250414	183600	30786350	2960	2960	2960	2960	0
47	20250414	183500	30786350	2960	2960	2960	2960	0
48	20250414	183400	30786350	2960	2960	2960	2960	0
49	20250414	183300	30786350	2960	2960	2960	2960	0
50	20250414	183200	30786350	2960	2960	2960	2960	0
51	20250414	183100	30786350	2960	2960	2960	2960	0
52	20250414	183000	30786350	2960	2960	2960	2960	0
53	20250414	182900	30786350	2960	2960	2960	2960	0
54	20250414	182800	30786350	2960	2960	2960	2960	0
55	20250414	182700	30786350	2960	2960	2960	2960	0
56	20250414	182600	30786350	2960	2960	2960	2960	0
57	20250414	182500	30786350	2960	2960	2960	2960	0
58	20250414	182400	30786350	2960	2960	2960	2960	0
59	20250414	182300	30786350	2960	2960	2960	2960	0
60	20250414	182200	30786350	2960	2960	2960	2960	0
61	20250414	182100	30786350	2960	2960	2960	2960	0
62	20250414	182000	30786350	2960	2960	2960	2960	800
63	20250414	181900	30786350	2960	2960	2960	2960	0
64	20250414	181800	30786350	2960	2960	2960	2960	0
65	20250414	181700	30786350	2960	2960	2960	2960	0
66	20250414	181600	30786350	2960	2960	2960	2960	0
67	20250414	181500	30786350	2960	2960	2960	2960	0
68	20250414	181400	30786350	2960	2960	2960	2960	0
69	20250414	181300	30786350	2960	2960	2960	2960	0
70	20250414	181200	30786350	2960	2960	2960	2960	0
71	20250414	181100	30786350	2960	2960	2960	2960	0
72	20250414	181000	30786350	2960	2960	2960	2960	0
73	20250414	180900	30786350	2960	2960	2960	2960	0
74	20250414	180800	30786350	2960	2960	2960	2960	0
75	20250414	180700	30786350	2960	2960	2960	2960	0
76	20250414	180600	30786350	2960	2960	2960	2960	0
77	20250414	180500	30786350	2960	2960	2960	2960	0
78	20250414	180400	30786350	2960	2960	2960	2960	0
79	20250414	180300	30786350	2960	2960	2960	2960	0
80	20250414	180200	30786350	2960	2960	2960	2960	0
81	20250414	180100	30786350	2960	2960	2960	2960	0
82	20250414	180000	30786350	2960	2960	2960	2960	0
83	20250414	175900	30786350	2960	2960	2960	2960	0
84	20250414	175800	30786350	2960	2960	2960	2960	0
85	20250414	175700	30786350	2960	2960	2960	2960	0
86	20250414	175600	30786350	2960	2960	2960	2960	0
87	20250414	175500	30786350	2960	2960	2960	2960	0
88	20250414	175400	30786350	2960	2960	2960	2960	0
89	20250414	175300	30786350	2960	2960	2960	2960	0
90	20250414	175200	30786350	2960	2960	2960	2960	0
91	20250414	175100	30786350	2960	2960	2960	2960	0
92	20250414	175000	30786350	2960	2960	2960	2960	800
93	20250414	174900	30786350	2960	2960	2960	2960	0
94	20250414	174800	30786350	2960	2960	2960	2960	0
95	20250414	174700	30786350	2960	2960	2960	2960	0
96	20250414	174600	30786350	2960	2960	2960	2960	0
97	20250414	174500	30786350	2960	2960	2960	2960	0
98	20250414	174400	30786350	2960	2960	2960	2960	0
99	20250414	174300	30786350	2960	2960	2960	2960	0
100	20250414	174200	30786350	2960	2960	2960	2960	0
101	20250414	174100	30786350	2960	2960	2960	2960	0
102	20250414	174000	30786350	2960	2960	2960	2960	0
103	20250414	173900	30786350	2960	2960	2960	2960	0
104	20250414	173800	30786350	2960	2960	2960	2960	0
105	20250414	173700	30786350	2960	2960	2960	2960	0
106	20250414	173600	30786350	2960	2960	2960	2960	0
107	20250414	173500	30786350	2960	2960	2960	2960	0
108	20250414	173400	30786350	2960	2960	2960	2960	0
109	20250414	173300	30786350	2960	2960	2960	2960	0
110	20250414	173200	30786350	2960	2960	2960	2960	0
111	20250414	173100	30786350	2960	2960	2960	2960	0
112	20250414	173000	30786350	2960	2960	2960	2960	0
113	20250414	172900	30786350	2960	2960	2960	2960	0
114	20250414	172800	30786350	2960	2960	2960	2960	0
115	20250414	172700	30786350	2960	2960	2960	2960	0
116	20250414	172600	30786350	2960	2960	2960	2960	0
117	20250414	172500	30786350	2960	2960	2960	2960	0
118	20250414	172400	30786350	2960	2960	2960	2960	0
119	20250414	172300	30786350	2960	2960	2960	2960	0
120	20250414	172200	30786350	2960	2960	2960	2960	0
121	20250414	172100	30786350	2960	2960	2960	2960	0
122	20250414	172000	30786350	2960	2960	2960	2960	800
123	20250414	171900	30786350	2960	2960	2960	2960	0
124	20250414	171800	30786350	2960	2960	2960	2960	0
125	20250414	171700	30786350	2960	2960	2960	2960	0
126	20250414	171600	30786350	2960	2960	2960	2960	0
127	20250414	171500	30786350	2960	2960	2960	2960	0
128	20250414	171400	30786350	2960	2960	2960	2960	0
129	20250414	171300	30786350	2960	2960	2960	2960	0
130	20250414	171200	30786350	2960	2960	2960	2960	0
131	20250414	171100	30786350	2960	2960	2960	2960	0
132	20250414	171000	30786350	2960	2960	2960	2960	0
133	20250414	170900	30786350	2960	2960	2960	2960	0
134	20250414	170800	30786350	2960	2960	2960	2960	0
135	20250414	170700	30786350	2960	2960	2960	2960	0
136	20250414	170600	30786350	2960	2960	2960	2960	0
137	20250414	170500	30786350	2960	2960	2960	2960	0
138	20250414	170400	30786350	2960	2960	2960	2960	0
139	20250414	170300	30786350	2960	2960	2960	2960	0
140	20250414	170200	30786350	2960	2960	2960	2960	0
141	20250414	170100	30786350	2960	2960	2960	2960	0
142	20250414	170000	30786350	2960	2960	2960	2960	0
143	20250414	165900	30786350	2960	2960	2960	2960	0
144	20250414	165800	30786350	2960	2960	2960	2960	0
145	20250414	165700	30786350	2960	2960	2960	2960	0
146	20250414	165600	30786350	2960	2960	2960	2960	0
147	20250414	165500	30786350	2960	2960	2960	2960	0
148	20250414	165400	30786350	2960	2960	2960	2960	0
149	20250414	165300	30786350	2960	2960	2960	2960	0
150	20250414	165200	30786350	2960	2960	2960	2960	0
151	20250414	165100	30786350	2960	2960	2960	2960	0
152	20250414	165000	30786350	2960	2960	2960	2960	800
153	20250414	164900	30786350	2960	2960	2960	2960	0
154	20250414	164800	30786350	2960	2960	2960	2960	0
155	20250414	164700	30786350	2960	2960	2960	2960	0
156	20250414	164600	30786350	2960	2960	2960	2960	0
157	20250414	164500	30786350	2960	2960	2960	2960	0
158	20250414	164400	30786350	2960	2960	2960	2960	0
159	20250414	164300	30786350	2960	2960	2960	2960	0
160	20250414	164200	30786350	2960	2960	2960	2960	0
161	20250414	164100	30786350	2960	2960	2960	2960	0
162	20250414	164000	30786350	2960	2960	2960	2960	0
163	20250414	163900	30786350	2960	2960	2960	2960	0
164	20250414	163800	30786350	2960	2960	2960	2960	0
165	20250414	163700	30786350	2960	2960	2960	2960	0
166	20250414	163600	30786350	2960	2960	2960	2960	0
167	20250414	163500	30786350	2960	2960	2960	2960	0
168	20250414	163400	30786350	2960	2960	2960	2960	0
169	20250414	163300	30786350	2960	2960	2960	2960	0
170	20250414	163200	30786350	2960	2960	2960	2960	0
171	20250414	163100	30786350	2960	2960	2960	2960	0
172	20250414	163000	30786350	2960	2960	2960	2960	0
173	20250414	162900	30786350	2960	2960	2960	2960	0
174	20250414	162800	30786350	2960	2960	2960	2960	0
175	20250414	162700	30786350	2960	2960	2960	2960	0
176	20250414	162600	30786350	2960	2960	2960	2960	0
177	20250414	162500	30786350	2960	2960	2960	2960	0
178	20250414	162400	30786350	2960	2960	2960	2960	0
179	20250414	162300	30786350	2960	2960	2960	2960	0
180	20250414	162200	30786350	2960	2960	2960	2960	0
181	20250414	162100	30786350	2960	2960	2960	2960	0
182	20250414	162000	30786350	2960	2960	2960	2960	800
183	20250414	161900	30786350	2960	2960	2960	2960	0
184	20250414	161800	30786350	2960	2960	2960	2960	0
185	20250414	161700	30786350	2960	2960	2960	2960	0
186	20250414	161600	30786350	2960	2960	2960	2960	0
187	20250414	161500	30786350	2960	2960	2960	2960	0
188	20250414	161400	30786350	2960	2960	2960	2960	0
189	20250414	161300	30786350	2960	2960	2960	2960	0
190	20250414	161200	30786350	2960	2960	2960	2960	0
191	20250414	161100	30786350	2960	2960	2960	2960	0
192	20250414	161000	30786350	2960	2960	2960	2960	0
193	20250414	160900	30786350	2960	2960	2960	2960	0
194	20250414	160800	30786350	2960	2960	2960	2960	0
195	20250414	160700	30786350	2960	2960	2960	2960	0
196	20250414	160600	30786350	2960	2960	2960	2960	0
197	20250414	160500	30786350	2960	2960	2960	2960	0
198	20250414	160400	30786350	2960	2960	2960	2960	0
199	20250414	160300	30786350	2960	2960	2960	2960	0
200	20250414	160200	30786350	2960	2960	2960	2960	0
201	20250414	160100	30786350	2960	2960	2960	2960	0
202	20250414	160000	30786350	2960	2960	2960	2960	0
203	20250414	155900	30786350	2960	2960	2960	2960	0
204	20250414	155800	30786350	2960	2960	2960	2960	0
205	20250414	155700	30786350	2960	2960	2960	2960	0
206	20250414	155600	30786350	2960	2960	2960	2960	0
207	20250414	155500	30786350	2960	2960	2960	2960	0
208	20250414	155400	30786350	2960	2960	2960	2960	0
209	20250414	155300	30786350	2960	2960	2960	2960	0
210	20250414	155200	30786350	2960	2960	2960	2960	0
211	20250414	155100	30786350	2960	2960	2960	2960	0
212	20250414	155000	30786350	2960	2960	2960	2960	800
213	20250414	154900	30786350	2960	2960	2960	2960	0
214	20250414	154800	30786350	2960	2960	2960	2960	0
215	20250414	154700	30786350	2960	2960	2960	2960	0
216	20250414	154600	30786350	2960	2960	2960	2960	0
217	20250414	154500	30786350	2960	2960	2960	2960	0
218	20250414	154400	30786350	2960	2960	2960	2960	0
219	20250414	154300	30786350	2960	2960	2960	2960	0
220	20250414	154200	30786350	2960	2960	2960	2960	0
221	20250414	154100	30786350	2960	2960	2960	2960	0
222	20250414	154000	30786350	2960	2960	2960	2960	0
223	20250414	153900	30786350	2960	2960	2960	2960	0
224	20250414	153800	30786350	2960	2960	2960	2960	0
225	20250414	153700	30786350	2960	2960	2960	2960	0
226	20250414	153600	30786350	2960	2960	2960	2960	0
227	20250414	153500	30786350	2960	2960	2960	2960	0
228	20250414	153400	30786350	2960	2960	2960	2960	0
229	20250414	153300	30786350	2960	2960	2960	2960	0
230	20250414	153200	30786350	2960	2960	2960	2960	0
231	20250414	153100	30786350	2960	2960	2960	2960	0
232	20250414	153000	30786350	2960	2960	2960	2960	800
233	20250414	152900	28418350	2955	2955	2955	2955	0
234	20250414	152800	28418350	2955	2955	2955	2955	0
235	20250414	152700	28418350	2955	2955	2955	2955	0
236	20250414	152600	28418350	2955	2955	2955	2955	0
237	20250414	152500	28418350	2955	2955	2955	2955	0
238	20250414	152400	28418350	2955	2955	2955	2955	0
239	20250414	152300	28418350	2955	2955	2955	2955	0
240	20250414	152200	28418350	2955	2955	2955	2955	0
241	20250414	152100	28418350	2955	2955	2955	2955	0
242	20250414	152000	28418350	2955	2955	2955	2955	0
243	20250414	151900	28418350	2955	2955	2955	2955	2
244	20250414	151800	28412440	2955	2955	2955	2955	0
245	20250414	151700	28412440	2955	2955	2955	2955	0
246	20250414	151600	28412440	2955	2960	2960	2955	10
247	20250414	151500	28382885	2955	2955	2955	2955	0
248	20250414	151400	28382885	2955	2955	2955	2955	0
249	20250414	151300	28382885	2955	2955	2955	2955	0
250	20250414	151200	28382885	2955	2960	2960	2955	109
251	20250414	151100	28060290	2960	2960	2960	2960	0
252	20250414	151000	28060290	2960	2960	2960	2960	0
253	20250414	150900	28060290	2960	2960	2960	2960	0
254	20250414	150800	28060290	2960	2960	2960	2960	0
255	20250414	150700	28060290	2960	2960	2960	2960	0
256	20250414	150600	28060290	2960	2960	2960	2960	337
257	20250414	150500	27062770	2960	2960	2960	2960	0
258	20250414	150400	27062770	2960	2960	2960	2960	0
259	20250414	150300	27062770	2960	2960	2960	2960	0
260	20250414	150200	27062770	2960	2960	2960	2960	0
261	20250414	150100	27062770	2960	2960	2960	2960	1
262	20250414	150000	27059810	2960	2960	2960	2960	0
263	20250414	145900	27059810	2960	2960	2960	2960	0
264	20250414	145800	27059810	2960	2960	2960	2960	0
265	20250414	145700	27059810	2960	2960	2960	2960	0
266	20250414	145600	27059810	2960	2960	2960	2960	0
267	20250414	145500	27059810	2960	2960	2960	2960	7
268	20250414	145400	27039090	2960	2960	2960	2960	0
269	20250414	145300	27039090	2960	2960	2960	2960	0
270	20250414	145200	27039090	2960	2960	2960	2960	0
271	20250414	145100	27039090	2960	2960	2960	2960	0
272	20250414	145000	27039090	2960	2960	2960	2960	0
273	20250414	144900	27039090	2960	2960	2960	2960	0
274	20250414	144800	27039090	2960	2960	2960	2960	50
275	20250414	144700	26891090	2960	2960	2960	2960	0
276	20250414	144600	26891090	2960	2960	2960	2960	0
277	20250414	144500	26891090	2960	2960	2960	2960	0
278	20250414	144400	26891090	2960	2960	2960	2960	0
279	20250414	144300	26891090	2960	2960	2960	2960	1
280	20250414	144200	26888130	2960	2960	2960	2960	0
281	20250414	144100	26888130	2960	2960	2960	2960	0
282	20250414	144000	26888130	2960	2960	2960	2960	0
283	20250414	143900	26888130	2960	2960	2960	2960	0
284	20250414	143800	26888130	2960	2960	2960	2960	0
285	20250414	143700	26888130	2960	2960	2960	2960	0
286	20250414	143600	26888130	2960	2960	2960	2960	0
287	20250414	143500	26888130	2960	2960	2960	2960	0
288	20250414	143400	26888130	2960	2960	2960	2960	0
289	20250414	143300	26888130	2960	2960	2960	2960	0
290	20250414	143200	26888130	2960	2960	2960	2960	0
291	20250414	143100	26888130	2960	2960	2960	2960	0
292	20250414	143000	26888130	2960	2960	2960	2960	1
293	20250414	142900	26885170	2960	2960	2960	2960	0
294	20250414	142800	26885170	2960	2960	2960	2960	0
295	20250414	142700	26885170	2960	2960	2960	2960	0
296	20250414	142600	26885170	2960	2960	2960	2960	0
297	20250414	142500	26885170	2960	2960	2960	2960	0
298	20250414	142400	26885170	2960	2960	2960	2960	0
299	20250414	142300	26885170	2960	2960	2960	2960	0
300	20250414	142200	26885170	2960	2960	2960	2960	0
301	20250414	142100	26885170	2960	2960	2960	2960	0
302	20250414	142000	26885170	2960	2960	2960	2960	0
303	20250414	141900	26885170	2960	2960	2960	2960	50
304	20250414	141800	26737170	2960	2960	2960	2960	0
305	20250414	141700	26737170	2960	2960	2960	2960	0
306	20250414	141600	26737170	2960	2960	2960	2960	0
307	20250414	141500	26737170	2960	2960	2960	2960	0
308	20250414	141400	26737170	2960	2960	2960	2960	0
309	20250414	141300	26737170	2960	2960	2960	2960	0
310	20250414	141200	26737170	2960	2960	2960	2960	0
311	20250414	141100	26737170	2960	2960	2960	2960	0
312	20250414	141000	26737170	2960	2960	2960	2960	0
313	20250414	140900	26737170	2960	2960	2960	2960	0
314	20250414	140800	26737170	2960	2960	2960	2960	0
315	20250414	140700	26737170	2960	2960	2960	2960	0
316	20250414	140600	26737170	2960	2960	2960	2960	0
317	20250414	140500	26737170	2960	2960	2960	2960	0
318	20250414	140400	26737170	2960	2960	2960	2960	0
319	20250414	140300	26737170	2960	2960	2960	2960	0
320	20250414	140200	26737170	2960	2960	2960	2960	0
321	20250414	140100	26737170	2960	2960	2960	2960	0
322	20250414	140000	26737170	2960	2960	2960	2960	0
323	20250414	135900	26737170	2960	2960	2960	2960	0
324	20250414	135800	26737170	2960	2960	2960	2960	0
325	20250414	135700	26737170	2960	2960	2960	2960	0
326	20250414	135600	26737170	2960	2960	2960	2960	0
327	20250414	135500	26737170	2960	2960	2960	2960	0
328	20250414	135400	26737170	2960	2960	2960	2960	0
329	20250414	135300	26737170	2960	2960	2960	2960	0
330	20250414	135200	26737170	2960	2960	2960	2960	0
331	20250414	135100	26737170	2960	2960	2960	2960	0
332	20250414	135000	26737170	2960	2960	2960	2960	0
333	20250414	134900	26737170	2960	2960	2960	2960	0
334	20250414	134800	26737170	2960	2960	2960	2960	0
335	20250414	134700	26737170	2960	2960	2960	2960	0
336	20250414	134600	26737170	2960	2960	2960	2960	0
337	20250414	134500	26737170	2960	2960	2960	2960	0
338	20250414	134400	26737170	2960	2960	2960	2960	0
339	20250414	134300	26737170	2960	2960	2960	2960	0
340	20250414	134200	26737170	2960	2960	2960	2960	0
341	20250414	134100	26737170	2960	2960	2960	2960	0
342	20250414	134000	26737170	2960	2960	2960	2960	0
343	20250414	133900	26737170	2960	2960	2960	2960	0
344	20250414	133800	26737170	2960	2960	2960	2960	0
345	20250414	133700	26737170	2960	2960	2960	2960	0
346	20250414	133600	26737170	2960	2960	2960	2960	0
347	20250414	133500	26737170	2960	2960	2960	2960	0
348	20250414	133400	26737170	2960	2960	2960	2960	0
349	20250414	133300	26737170	2960	2960	2960	2960	0
350	20250414	133200	26737170	2960	2960	2960	2960	0
351	20250414	133100	26737170	2960	2960	2960	2960	0
352	20250414	133000	26737170	2960	2960	2960	2960	0
353	20250414	132900	26737170	2960	2960	2960	2960	0
354	20250414	132800	26737170	2960	2960	2960	2960	0
355	20250414	132700	26737170	2960	2960	2960	2960	0
356	20250414	132600	26737170	2960	2960	2960	2960	0
357	20250414	132500	26737170	2960	2960	2960	2960	0
358	20250414	132400	26737170	2960	2960	2960	2960	0
359	20250414	132300	26737170	2960	2960	2960	2960	0
360	20250414	132200	26737170	2960	2960	2960	2960	0
361	20250414	132100	26737170	2960	2960	2960	2960	0
362	20250414	132000	26737170	2960	2960	2960	2960	0
363	20250414	131900	26737170	2960	2960	2960	2960	0
364	20250414	131800	26737170	2960	2960	2960	2960	0
365	20250414	131700	26737170	2960	2960	2960	2960	0
366	20250414	131600	26737170	2960	2960	2960	2960	0
367	20250414	131500	26737170	2960	2960	2960	2960	0
368	20250414	131400	26737170	2960	2960	2960	2960	0
369	20250414	131300	26737170	2960	2960	2960	2960	0
370	20250414	131200	26737170	2960	2960	2960	2960	0
371	20250414	131100	26737170	2960	2960	2960	2960	0
372	20250414	131000	26737170	2960	2960	2960	2960	0
373	20250414	130900	26737170	2960	2960	2960	2960	0
374	20250414	130800	26737170	2960	2960	2960	2960	0
375	20250414	130700	26737170	2960	2960	2960	2960	0
376	20250414	130600	26737170	2960	2960	2960	2960	0
377	20250414	130500	26737170	2960	2960	2960	2960	0
378	20250414	130400	26737170	2960	2960	2960	2960	0
379	20250414	130300	26737170	2960	2960	2960	2960	0
380	20250414	130200	26737170	2960	2960	2960	2960	0
381	20250414	130100	26737170	2960	2960	2960	2960	0
382	20250414	130000	26737170	2960	2960	2960	2960	2
383	20250414	125900	26731250	2960	2960	2960	2960	0
384	20250414	125800	26731250	2960	2960	2960	2960	0
385	20250414	125700	26731250	2960	2960	2960	2960	0
386	20250414	125600	26731250	2960	2960	2960	2960	0
387	20250414	125500	26731250	2960	2960	2960	2960	0
388	20250414	125400	26731250	2960	2960	2960	2960	0
389	20250414	125300	26731250	2960	2960	2960	2960	0
390	20250414	125200	26731250	2960	2960	2960	2960	1
391	20250414	125100	26728290	2960	2960	2960	2960	0
392	20250414	125000	26728290	2960	2960	2960	2960	0
393	20250414	124900	26728290	2960	2960	2960	2960	0
394	20250414	124800	26728290	2960	2960	2960	2960	0
395	20250414	124700	26728290	2960	2960	2960	2960	0
396	20250414	124600	26728290	2960	2960	2960	2960	0
397	20250414	124500	26728290	2960	2960	2960	2960	0
398	20250414	124400	26728290	2960	2960	2960	2960	0
399	20250414	124300	26728290	2960	2960	2960	2960	0
400	20250414	124200	26728290	2960	2960	2960	2960	0
401	20250414	124100	26728290	2960	2960	2960	2960	0
402	20250414	124000	26728290	2960	2960	2960	2960	0
403	20250414	123900	26728290	2960	2960	2960	2960	0
404	20250414	123800	26728290	2960	2960	2960	2960	0
405	20250414	123700	26728290	2960	2960	2960	2960	1049
406	20250414	123600	23623250	2960	2960	2960	2960	0
407	20250414	123500	23623250	2960	2960	2960	2960	0
408	20250414	123400	23623250	2960	2960	2960	2960	0
409	20250414	123300	23623250	2960	2960	2960	2960	0
410	20250414	123200	23623250	2960	2960	2960	2960	0
411	20250414	123100	23623250	2960	2960	2960	2960	0
412	20250414	123000	23623250	2960	2960	2960	2960	0
413	20250414	122900	23623250	2960	2960	2960	2960	0
414	20250414	122800	23623250	2960	2960	2960	2960	0
415	20250414	122700	23623250	2960	2960	2960	2960	0
416	20250414	122600	23623250	2960	2960	2960	2960	0
417	20250414	122500	23623250	2960	2960	2960	2960	0
418	20250414	122400	23623250	2960	2960	2960	2960	0
419	20250414	122300	23623250	2960	2960	2960	2960	0
420	20250414	122200	23623250	2960	2960	2960	2960	0
421	20250414	122100	23623250	2960	2960	2960	2960	0
422	20250414	122000	23623250	2960	2960	2960	2960	0
423	20250414	121900	23623250	2960	2960	2960	2960	0
424	20250414	121800	23623250	2960	2960	2960	2960	0
425	20250414	121700	23623250	2960	2960	2960	2960	0
426	20250414	121600	23623250	2960	2960	2960	2960	0
427	20250414	121500	23623250	2960	2960	2960	2960	0
428	20250414	121400	23623250	2960	2960	2960	2960	0
429	20250414	121300	23623250	2960	2960	2960	2960	0
430	20250414	121200	23623250	2960	2960	2960	2960	0
431	20250414	121100	23623250	2960	2960	2960	2960	0
432	20250414	121000	23623250	2960	2960	2960	2960	0
433	20250414	120900	23623250	2960	2960	2960	2960	0
434	20250414	120800	23623250	2960	2960	2960	2960	0
435	20250414	120700	23623250	2960	2960	2960	2960	0
436	20250414	120600	23623250	2960	2960	2960	2960	0
437	20250414	120500	23623250	2960	2960	2960	2960	0
438	20250414	120400	23623250	2960	2960	2960	2960	0
439	20250414	120300	23623250	2960	2960	2960	2960	0
440	20250414	120200	23623250	2960	2960	2960	2960	0
441	20250414	120100	23623250	2960	2960	2960	2960	0
442	20250414	120000	23623250	2960	2960	2960	2960	0
443	20250414	115900	23623250	2960	2960	2960	2960	0
444	20250414	115800	23623250	2960	2960	2960	2960	0
445	20250414	115700	23623250	2960	2960	2960	2960	0
446	20250414	115600	23623250	2960	2960	2960	2960	0
447	20250414	115500	23623250	2960	2960	2960	2960	0
448	20250414	115400	23623250	2960	2960	2960	2960	0
449	20250414	115300	23623250	2960	2960	2960	2960	0
450	20250414	115200	23623250	2960	2960	2960	2960	0
451	20250414	115100	23623250	2960	2960	2960	2960	0
452	20250414	115000	23623250	2960	2960	2960	2960	0
453	20250414	114900	23623250	2960	2960	2960	2960	0
454	20250414	114800	23623250	2960	2960	2960	2960	1
455	20250414	114700	23620290	2960	2960	2960	2960	0
456	20250414	114600	23620290	2960	2960	2960	2960	0
457	20250414	114500	23620290	2960	2960	2960	2960	75
458	20250414	114400	23398290	2960	2960	2960	2960	0
459	20250414	114300	23398290	2960	2960	2960	2960	0
460	20250414	114200	23398290	2960	2960	2960	2960	0
461	20250414	114100	23398290	2960	2960	2960	2960	0
462	20250414	114000	23398290	2960	2960	2960	2960	0
463	20250414	113900	23398290	2960	2960	2960	2960	0
464	20250414	113800	23398290	2960	2960	2960	2960	0
465	20250414	113700	23398290	2960	2960	2960	2960	0
466	20250414	113600	23398290	2960	2960	2960	2960	0
467	20250414	113500	23398290	2960	2960	2960	2960	0
468	20250414	113400	23398290	2960	2960	2960	2960	101
469	20250414	113300	23099330	2955	2955	2955	2955	0
470	20250414	113200	23099330	2955	2955	2955	2955	0
471	20250414	113100	23099330	2955	2955	2955	2955	0
472	20250414	113000	23099330	2955	2955	2955	2955	0
473	20250414	112900	23099330	2955	2955	2955	2955	68
474	20250414	112800	22898390	2955	2955	2955	2955	0
475	20250414	112700	22898390	2955	2955	2955	2955	8
476	20250414	112600	22874750	2950	2950	2950	2950	0
477	20250414	112500	22874750	2950	2950	2950	2950	0
478	20250414	112400	22874750	2950	2950	2950	2950	0
479	20250414	112300	22874750	2950	2950	2950	2950	1
480	20250414	112200	22871800	2950	2950	2950	2950	0
481	20250414	112100	22871800	2950	2950	2950	2950	0
482	20250414	112000	22871800	2950	2950	2950	2950	1
483	20250414	111900	22868850	2955	2955	2955	2955	0
484	20250414	111800	22868850	2955	2955	2955	2955	1
485	20250414	111700	22865895	2925	2925	2925	2925	0
486	20250414	111600	22865895	2925	2925	2925	2925	0
487	20250414	111500	22865895	2925	2925	2925	2925	0
488	20250414	111400	22865895	2925	2925	2925	2925	0
489	20250414	111300	22865895	2925	2925	2925	2925	0
490	20250414	111200	22865895	2925	2925	2925	2925	0
491	20250414	111100	22865895	2925	2925	2925	2925	0
492	20250414	111000	22865895	2925	2925	2925	2925	735
493	20250414	110900	20716020	2925	2925	2925	2925	0
494	20250414	110800	20716020	2925	2925	2925	2925	0
495	20250414	110700	20716020	2925	2925	2925	2925	10
496	20250414	110600	20686770	2925	2925	2925	2925	0
497	20250414	110500	20686770	2925	2925	2925	2925	0
498	20250414	110400	20686770	2925	2925	2925	2925	3
499	20250414	110300	20677995	2915	2915	2915	2915	0
500	20250414	110200	20677995	2915	2915	2915	2915	0
501	20250414	110100	20677995	2915	2915	2915	2915	0
502	20250414	110000	20677995	2915	2920	2920	2915	1412
503	20250414	105900	16558150	2925	2925	2925	2925	1
504	20250414	105800	16555225	2920	2920	2920	2920	299
505	20250414	105700	15682145	2925	2925	2925	2925	2
506	20250414	105600	15676295	2925	2925	2925	2925	0
507	20250414	105500	15676295	2925	2925	2925	2925	100
508	20250414	105400	15383795	2925	2925	2925	2925	0
509	20250414	105300	15383795	2925	2925	2925	2925	198
510	20250414	105200	14804645	2925	2925	2925	2925	150
511	20250414	105100	14365895	2925	2925	2925	2925	440
512	20250414	105000	13078895	2925	2925	2925	2925	0
513	20250414	104900	13078895	2925	2925	2925	2925	0
514	20250414	104800	13078895	2925	2925	2925	2925	0
515	20250414	104700	13078895	2925	2925	2925	2925	0
516	20250414	104600	13078895	2925	2925	2925	2925	0
517	20250414	104500	13078895	2925	2935	2935	2925	348
518	20250414	104400	12060870	2945	2945	2945	2945	0
519	20250414	104300	12060870	2945	2945	2945	2945	3
520	20250414	104200	12052035	2945	2945	2945	2945	0
521	20250414	104100	12052035	2945	2945	2945	2945	0
522	20250414	104000	12052035	2945	2955	2955	2945	416
523	20250414	103900	10824730	2960	2960	2960	2960	0
524	20250414	103800	10824730	2960	2960	2960	2960	0
525	20250414	103700	10824730	2960	2960	2960	2960	0
526	20250414	103600	10824730	2960	2960	2960	2960	0
527	20250414	103500	10824730	2960	2960	2960	2960	50
528	20250414	103400	10676730	2960	2960	2960	2960	0
529	20250414	103300	10676730	2960	2960	2960	2960	263
530	20250414	103200	9898250	2965	2965	2965	2965	0
531	20250414	103100	9898250	2965	2965	2965	2965	0
532	20250414	103000	9898250	2965	2965	2965	2965	1
533	20250414	102900	9895285	2965	2965	2965	2965	0
534	20250414	102800	9895285	2965	2965	2965	2965	50
535	20250414	102700	9747035	2965	2965	2965	2965	0
536	20250414	102600	9747035	2965	2965	2965	2965	0
537	20250414	102500	9747035	2965	2965	2965	2965	50
538	20250414	102400	9598785	2970	2970	2970	2970	0
539	20250414	102300	9598785	2970	2970	2970	2970	0
540	20250414	102200	9598785	2970	2970	2970	2970	0
541	20250414	102100	9598785	2970	2970	2970	2970	0
542	20250414	102000	9598785	2970	2970	2970	2970	0
543	20250414	101900	9598785	2970	2970	2970	2970	0
544	20250414	101800	9598785	2970	2970	2970	2970	0
545	20250414	101700	9598785	2970	2970	2970	2970	0
546	20250414	101600	9598785	2970	2970	2970	2970	0
547	20250414	101500	9598785	2970	2970	2970	2970	0
548	20250414	101400	9598785	2970	2970	2970	2970	0
549	20250414	101300	9598785	2970	2970	2970	2970	0
550	20250414	101200	9598785	2970	2970	2970	2970	0
551	20250414	101100	9598785	2970	2970	2970	2970	0
552	20250414	101000	9598785	2970	2970	2970	2970	0
553	20250414	100900	9598785	2970	2970	2970	2970	0
554	20250414	100800	9598785	2970	2970	2970	2970	0
555	20250414	100700	9598785	2970	2970	2970	2970	0
556	20250414	100600	9598785	2970	2970	2970	2970	0
557	20250414	100500	9598785	2970	2970	2970	2970	0
558	20250414	100400	9598785	2970	2970	2970	2970	0
559	20250414	100300	9598785	2970	2970	2970	2970	100
560	20250414	100200	9301785	2970	2970	2970	2970	0
561	20250414	100100	9301785	2970	2970	2970	2970	0
562	20250414	100000	9301785	2970	2970	2970	2970	3
563	20250414	095900	9292875	2970	2970	2970	2970	0
564	20250414	095800	9292875	2970	2970	2970	2970	0
565	20250414	095700	9292875	2970	2970	2970	2970	0
566	20250414	095600	9292875	2970	2970	2970	2970	0
567	20250414	095500	9292875	2970	2970	2970	2970	2550
568	20250414	095400	1719375	2970	2970	2970	2970	0
569	20250414	095300	1719375	2970	2970	2970	2970	0
570	20250414	095200	1719375	2970	2970	2970	2970	0
571	20250414	095100	1719375	2970	2970	2970	2970	0
572	20250414	095000	1719375	2970	2970	2970	2970	0
573	20250414	094900	1719375	2970	2970	2970	2970	0
574	20250414	094800	1719375	2970	2970	2970	2970	0
575	20250414	094700	1719375	2970	2970	2970	2970	0
576	20250414	094600	1719375	2970	2970	2970	2970	10
577	20250414	094500	1689675	2970	2970	2970	2970	0
578	20250414	094400	1689675	2970	2970	2970	2970	0
579	20250414	094300	1689675	2970	2970	2970	2970	0
580	20250414	094200	1689675	2970	2970	2970	2970	0
581	20250414	094100	1689675	2970	2970	2970	2970	2
582	20250414	094000	1683735	2970	2970	2970	2970	15
583	20250414	093900	1639185	2970	2970	2970	2970	0
584	20250414	093800	1639185	2970	2970	2970	2970	0
585	20250414	093700	1639185	2970	2970	2970	2970	6
586	20250414	093600	1621365	2970	2970	2970	2970	0
587	20250414	093500	1621365	2970	2970	2970	2970	6
588	20250414	093400	1603545	2970	2970	2970	2970	200
589	20250414	093300	1009545	2970	2970	2970	2970	6
590	20250414	093200	991725	2970	2970	2970	2970	0
591	20250414	093100	991725	2970	2970	2970	2970	6
592	20250414	093000	973905	2970	2970	2970	2970	0
593	20250414	092900	973905	2970	2970	2970	2970	6
594	20250414	092800	956085	2970	2970	2970	2970	0
595	20250414	092700	956085	2970	2970	2970	2970	6
596	20250414	092600	938265	2970	2970	2970	2970	0
597	20250414	092500	938265	2970	2970	2970	2970	6
598	20250414	092400	920445	2970	2965	2970	2965	23
599	20250414	092300	852225	2965	2965	2965	2965	0
600	20250414	092200	852225	2965	2965	2965	2965	24
601	20250414	092100	781065	2965	2965	2965	2965	0
602	20250414	092000	781065	2965	2965	2965	2965	1
603	20250414	091900	778100	2965	2965	2965	2965	6
604	20250414	091800	760310	2960	2960	2960	2960	1
605	20250414	091700	757350	2970	2970	2970	2970	0
606	20250414	091600	757350	2970	2970	2970	2970	0
607	20250414	091500	757350	2970	2970	2970	2970	0
608	20250414	091400	757350	2970	2970	2970	2970	200
609	20250414	091300	163350	2970	2970	2970	2970	0
610	20250414	091200	163350	2970	2970	2970	2970	6
611	20250414	091100	145530	2970	2970	2970	2970	24
612	20250414	091000	74250	2970	2970	2970	2970	0
613	20250414	090900	74250	2970	2970	2970	2970	8
614	20250414	090800	50490	2970	2970	2970	2970	0
615	20250414	090700	50490	2970	2970	2970	2970	17
616	20250414	090600	0	2980	2980	2980	2980	0
617	20250414	090500	0	2980	2980	2980	2980	0
618	20250414	090400	0	2980	2980	2980	2980	0
619	20250414	090300	0	2980	2980	2980	2980	0
620	20250414	090200	0	2980	2980	2980	2980	0
621	20250414	090100	0	2980	2980	2980	2980	0
622	20250414	090000	0	2980	2980	2980	2980	0