KissMeData/066590/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	192700	533973657	3000	3000	3000	3000	500
3	20250407	192600	533973657	3000	3000	3000	3000	0
4	20250407	192500	533973657	3000	3000	3000	3000	0
5	20250407	192400	533973657	3000	3000	3000	3000	0
6	20250407	192300	533973657	3000	3000	3000	3000	0
7	20250407	192200	533973657	3000	3000	3000	3000	0
8	20250407	192100	533973657	3000	3000	3000	3000	0
9	20250407	192000	533973657	3000	3000	3000	3000	0
10	20250407	191900	533973657	3000	3000	3000	3000	0
11	20250407	191800	533973657	3000	3000	3000	3000	0
12	20250407	191700	533973657	3000	3000	3000	3000	0
13	20250407	191600	533973657	3000	3000	3000	3000	0
14	20250407	191500	533973657	3000	3000	3000	3000	0
15	20250407	191400	533973657	3000	3000	3000	3000	0
16	20250407	191300	533973657	3000	3000	3000	3000	0
17	20250407	191200	533973657	3000	3000	3000	3000	0
18	20250407	191100	533973657	3000	3000	3000	3000	0
19	20250407	191000	533973657	3000	3000	3000	3000	0
20	20250407	190900	533973657	3000	3000	3000	3000	0
21	20250407	190800	533973657	3000	3000	3000	3000	0
22	20250407	190700	533973657	3000	3000	3000	3000	0
23	20250407	190600	533973657	3000	3000	3000	3000	0
24	20250407	190500	533973657	3000	3000	3000	3000	0
25	20250407	190400	533973657	3000	3000	3000	3000	0
26	20250407	190300	533973657	3000	3000	3000	3000	0
27	20250407	190200	533973657	3000	3000	3000	3000	0
28	20250407	190100	533973657	3000	3000	3000	3000	0
29	20250407	190000	533973657	3000	3000	3000	3000	0
30	20250407	185900	533973657	3000	3000	3000	3000	0
31	20250407	185800	533973657	3000	3000	3000	3000	0
32	20250407	185700	533973657	3000	3000	3000	3000	500
33	20250407	185600	533973657	3000	3000	3000	3000	0
34	20250407	185500	533973657	3000	3000	3000	3000	0
35	20250407	185400	533973657	3000	3000	3000	3000	0
36	20250407	185300	533973657	3000	3000	3000	3000	0
37	20250407	185200	533973657	3000	3000	3000	3000	0
38	20250407	185100	533973657	3000	3000	3000	3000	0
39	20250407	185000	533973657	3000	3000	3000	3000	0
40	20250407	184900	533973657	3000	3000	3000	3000	0
41	20250407	184800	533973657	3000	3000	3000	3000	0
42	20250407	184700	533973657	3000	3000	3000	3000	0
43	20250407	184600	533973657	3000	3000	3000	3000	0
44	20250407	184500	533973657	3000	3000	3000	3000	0
45	20250407	184400	533973657	3000	3000	3000	3000	0
46	20250407	184300	533973657	3000	3000	3000	3000	0
47	20250407	184200	533973657	3000	3000	3000	3000	0
48	20250407	184100	533973657	3000	3000	3000	3000	0
49	20250407	184000	533973657	3000	3000	3000	3000	0
50	20250407	183900	533973657	3000	3000	3000	3000	0
51	20250407	183800	533973657	3000	3000	3000	3000	0
52	20250407	183700	533973657	3000	3000	3000	3000	0
53	20250407	183600	533973657	3000	3000	3000	3000	0
54	20250407	183500	533973657	3000	3000	3000	3000	0
55	20250407	183400	533973657	3000	3000	3000	3000	0
56	20250407	183300	533973657	3000	3000	3000	3000	0
57	20250407	183200	533973657	3000	3000	3000	3000	0
58	20250407	183100	533973657	3000	3000	3000	3000	0
59	20250407	183000	533973657	3000	3000	3000	3000	0
60	20250407	182900	533973657	3000	3000	3000	3000	0
61	20250407	182800	533973657	3000	3000	3000	3000	0
62	20250407	182700	533973657	3000	3000	3000	3000	500
63	20250407	182600	533973657	3000	3000	3000	3000	0
64	20250407	182500	533973657	3000	3000	3000	3000	0
65	20250407	182400	533973657	3000	3000	3000	3000	0
66	20250407	182300	533973657	3000	3000	3000	3000	0
67	20250407	182200	533973657	3000	3000	3000	3000	0
68	20250407	182100	533973657	3000	3000	3000	3000	0
69	20250407	182000	533973657	3000	3000	3000	3000	0
70	20250407	181900	533973657	3000	3000	3000	3000	0
71	20250407	181800	533973657	3000	3000	3000	3000	0
72	20250407	181700	533973657	3000	3000	3000	3000	0
73	20250407	181600	533973657	3000	3000	3000	3000	0
74	20250407	181500	533973657	3000	3000	3000	3000	0
75	20250407	181400	533973657	3000	3000	3000	3000	0
76	20250407	181300	533973657	3000	3000	3000	3000	0
77	20250407	181200	533973657	3000	3000	3000	3000	0
78	20250407	181100	533973657	3000	3000	3000	3000	0
79	20250407	181000	533973657	3000	3000	3000	3000	0
80	20250407	180900	533973657	3000	3000	3000	3000	0
81	20250407	180800	533973657	3000	3000	3000	3000	0
82	20250407	180700	533973657	3000	3000	3000	3000	0
83	20250407	180600	533973657	3000	3000	3000	3000	0
84	20250407	180500	533973657	3000	3000	3000	3000	0
85	20250407	180400	533973657	3000	3000	3000	3000	0
86	20250407	180300	533973657	3000	3000	3000	3000	0
87	20250407	180200	533973657	3000	3000	3000	3000	0
88	20250407	180100	533973657	3000	3000	3000	3000	0
89	20250407	180000	533973657	3000	3000	3000	3000	0
90	20250407	175900	533973657	3000	3000	3000	3000	0
91	20250407	175800	533973657	3000	3000	3000	3000	0
92	20250407	175700	533973657	3000	3000	3000	3000	500
93	20250407	175600	533973657	3000	3000	3000	3000	0
94	20250407	175500	533973657	3000	3000	3000	3000	0
95	20250407	175400	533973657	3000	3000	3000	3000	0
96	20250407	175300	533973657	3000	3000	3000	3000	0
97	20250407	175200	533973657	3000	3000	3000	3000	0
98	20250407	175100	533973657	3000	3000	3000	3000	0
99	20250407	175000	533973657	3000	3000	3000	3000	0
100	20250407	174900	533973657	3000	3000	3000	3000	0
101	20250407	174800	533973657	3000	3000	3000	3000	0
102	20250407	174700	533973657	3000	3000	3000	3000	0
103	20250407	174600	533973657	3000	3000	3000	3000	0
104	20250407	174500	533973657	3000	3000	3000	3000	0
105	20250407	174400	533973657	3000	3000	3000	3000	0
106	20250407	174300	533973657	3000	3000	3000	3000	0
107	20250407	174200	533973657	3000	3000	3000	3000	0
108	20250407	174100	533973657	3000	3000	3000	3000	0
109	20250407	174000	533973657	3000	3000	3000	3000	0
110	20250407	173900	533973657	3000	3000	3000	3000	0
111	20250407	173800	533973657	3000	3000	3000	3000	0
112	20250407	173700	533973657	3000	3000	3000	3000	0
113	20250407	173600	533973657	3000	3000	3000	3000	0
114	20250407	173500	533973657	3000	3000	3000	3000	0
115	20250407	173400	533973657	3000	3000	3000	3000	0
116	20250407	173300	533973657	3000	3000	3000	3000	0
117	20250407	173200	533973657	3000	3000	3000	3000	0
118	20250407	173100	533973657	3000	3000	3000	3000	0
119	20250407	173000	533973657	3000	3000	3000	3000	0
120	20250407	172900	533973657	3000	3000	3000	3000	0
121	20250407	172800	533973657	3000	3000	3000	3000	0
122	20250407	172700	533973657	3000	3000	3000	3000	500
123	20250407	172600	533973657	3000	3000	3000	3000	0
124	20250407	172500	533973657	3000	3000	3000	3000	0
125	20250407	172400	533973657	3000	3000	3000	3000	0
126	20250407	172300	533973657	3000	3000	3000	3000	0
127	20250407	172200	533973657	3000	3000	3000	3000	0
128	20250407	172100	533973657	3000	3000	3000	3000	0
129	20250407	172000	533973657	3000	3000	3000	3000	0
130	20250407	171900	533973657	3000	3000	3000	3000	0
131	20250407	171800	533973657	3000	3000	3000	3000	0
132	20250407	171700	533973657	3000	3000	3000	3000	0
133	20250407	171600	533973657	3000	3000	3000	3000	0
134	20250407	171500	533973657	3000	3000	3000	3000	0
135	20250407	171400	533973657	3000	3000	3000	3000	0
136	20250407	171300	533973657	3000	3000	3000	3000	0
137	20250407	171200	533973657	3000	3000	3000	3000	0
138	20250407	171100	533973657	3000	3000	3000	3000	0
139	20250407	171000	533973657	3000	3000	3000	3000	0
140	20250407	170900	533973657	3000	3000	3000	3000	0
141	20250407	170800	533973657	3000	3000	3000	3000	0
142	20250407	170700	533973657	3000	3000	3000	3000	0
143	20250407	170600	533973657	3000	3000	3000	3000	0
144	20250407	170500	533973657	3000	3000	3000	3000	0
145	20250407	170400	533973657	3000	3000	3000	3000	0
146	20250407	170300	533973657	3000	3000	3000	3000	0
147	20250407	170200	533973657	3000	3000	3000	3000	0
148	20250407	170100	533973657	3000	3000	3000	3000	0
149	20250407	170000	533973657	3000	3000	3000	3000	0
150	20250407	165900	533973657	3000	3000	3000	3000	0
151	20250407	165800	533973657	3000	3000	3000	3000	0
152	20250407	165700	533973657	3000	3000	3000	3000	500
153	20250407	165600	533973657	3000	3000	3000	3000	0
154	20250407	165500	533973657	3000	3000	3000	3000	0
155	20250407	165400	533973657	3000	3000	3000	3000	0
156	20250407	165300	533973657	3000	3000	3000	3000	0
157	20250407	165200	533973657	3000	3000	3000	3000	0
158	20250407	165100	533973657	3000	3000	3000	3000	0
159	20250407	165000	533973657	3000	3000	3000	3000	0
160	20250407	164900	533973657	3000	3000	3000	3000	0
161	20250407	164800	533973657	3000	3000	3000	3000	0
162	20250407	164700	533973657	3000	3000	3000	3000	0
163	20250407	164600	533973657	3000	3000	3000	3000	0
164	20250407	164500	533973657	3000	3000	3000	3000	0
165	20250407	164400	533973657	3000	3000	3000	3000	0
166	20250407	164300	533973657	3000	3000	3000	3000	0
167	20250407	164200	533973657	3000	3000	3000	3000	0
168	20250407	164100	533973657	3000	3000	3000	3000	0
169	20250407	164000	533973657	3000	3000	3000	3000	0
170	20250407	163900	533973657	3000	3000	3000	3000	0
171	20250407	163800	533973657	3000	3000	3000	3000	0
172	20250407	163700	533973657	3000	3000	3000	3000	0
173	20250407	163600	533973657	3000	3000	3000	3000	0
174	20250407	163500	533973657	3000	3000	3000	3000	0
175	20250407	163400	533973657	3000	3000	3000	3000	0
176	20250407	163300	533973657	3000	3000	3000	3000	0
177	20250407	163200	533973657	3000	3000	3000	3000	0
178	20250407	163100	533973657	3000	3000	3000	3000	0
179	20250407	163000	533973657	3000	3000	3000	3000	0
180	20250407	162900	533973657	3000	3000	3000	3000	0
181	20250407	162800	533973657	3000	3000	3000	3000	0
182	20250407	162700	533973657	3000	3000	3000	3000	500
183	20250407	162600	533973657	3000	3000	3000	3000	0
184	20250407	162500	533973657	3000	3000	3000	3000	0
185	20250407	162400	533973657	3000	3000	3000	3000	0
186	20250407	162300	533973657	3000	3000	3000	3000	0
187	20250407	162200	533973657	3000	3000	3000	3000	0
188	20250407	162100	533973657	3000	3000	3000	3000	0
189	20250407	162000	533973657	3000	3000	3000	3000	0
190	20250407	161900	533973657	3000	3000	3000	3000	0
191	20250407	161800	533973657	3000	3000	3000	3000	0
192	20250407	161700	533973657	3000	3000	3000	3000	0
193	20250407	161600	533973657	3000	3000	3000	3000	0
194	20250407	161500	533973657	3000	3000	3000	3000	0
195	20250407	161400	533973657	3000	3000	3000	3000	0
196	20250407	161300	533973657	3000	3000	3000	3000	0
197	20250407	161200	533973657	3000	3000	3000	3000	0
198	20250407	161100	533973657	3000	3000	3000	3000	0
199	20250407	161000	533973657	3000	3000	3000	3000	0
200	20250407	160900	533973657	3000	3000	3000	3000	0
201	20250407	160800	533973657	3000	3000	3000	3000	0
202	20250407	160700	533973657	3000	3000	3000	3000	0
203	20250407	160600	533973657	3000	3000	3000	3000	0
204	20250407	160500	533973657	3000	3000	3000	3000	0
205	20250407	160400	533973657	3000	3000	3000	3000	0
206	20250407	160300	533973657	3000	3000	3000	3000	0
207	20250407	160200	533973657	3000	3000	3000	3000	0
208	20250407	160100	533973657	3000	3000	3000	3000	0
209	20250407	160000	533973657	3000	3000	3000	3000	0
210	20250407	155900	533973657	3000	3000	3000	3000	0
211	20250407	155800	533973657	3000	3000	3000	3000	0
212	20250407	155700	533973657	3000	3000	3000	3000	500
213	20250407	155600	533973657	3000	3000	3000	3000	0
214	20250407	155500	533973657	3000	3000	3000	3000	0
215	20250407	155400	533973657	3000	3000	3000	3000	0
216	20250407	155300	533973657	3000	3000	3000	3000	0
217	20250407	155200	533973657	3000	3000	3000	3000	0
218	20250407	155100	533973657	3000	3000	3000	3000	0
219	20250407	155000	533973657	3000	3000	3000	3000	0
220	20250407	154900	533973657	3000	3000	3000	3000	0
221	20250407	154800	533973657	3000	3000	3000	3000	0
222	20250407	154700	533973657	3000	3000	3000	3000	0
223	20250407	154600	533973657	3000	3000	3000	3000	0
224	20250407	154500	533973657	3000	3000	3000	3000	0
225	20250407	154400	533973657	3000	3000	3000	3000	0
226	20250407	154300	533973657	3000	3000	3000	3000	0
227	20250407	154200	533973657	3000	3000	3000	3000	0
228	20250407	154100	533973657	3000	3000	3000	3000	0
229	20250407	154000	533973657	3000	3000	3000	3000	0
230	20250407	153900	533973657	3000	3000	3000	3000	0
231	20250407	153800	533973657	3000	3000	3000	3000	0
232	20250407	153700	533973657	3000	3000	3000	3000	0
233	20250407	153600	533973657	3000	3000	3000	3000	0
234	20250407	153500	533973657	3000	3000	3000	3000	0
235	20250407	153400	533973657	3000	3000	3000	3000	0
236	20250407	153300	533973657	3000	3000	3000	3000	0
237	20250407	153200	533973657	3000	3000	3000	3000	0
238	20250407	153100	533973657	3000	3000	3000	3000	0
239	20250407	153000	533973657	3000	3000	3000	3000	500
240	20250407	152900	532473657	2990	2990	2990	2990	0
241	20250407	152800	532473657	2990	2990	2990	2990	0
242	20250407	152700	532473657	2990	2990	2990	2990	0
243	20250407	152600	532473657	2990	2990	2990	2990	0
244	20250407	152500	532473657	2990	2990	2990	2990	0
245	20250407	152400	532473657	2990	2990	2990	2990	0
246	20250407	152300	532473657	2990	2990	2990	2990	0
247	20250407	152200	532473657	2990	2990	2990	2990	0
248	20250407	152100	532473657	2990	2990	2990	2990	0
249	20250407	152000	532473657	2990	2990	2990	2990	0
250	20250407	151900	532473657	2990	2990	2990	2990	0
251	20250407	151800	532473657	2990	2990	2990	2990	0
252	20250407	151700	532473657	2990	2990	2990	2990	0
253	20250407	151600	532473657	2990	2990	2990	2990	0
254	20250407	151500	532473657	2990	2990	2990	2990	0
255	20250407	151400	532473657	2990	2990	2990	2990	220
256	20250407	151300	531815857	2990	2990	2990	2990	0
257	20250407	151200	531815857	2990	2990	2990	2990	0
258	20250407	151100	531815857	2990	2990	2990	2990	10
259	20250407	151000	531785957	3000	3000	3000	3000	520
260	20250407	150900	530225957	2990	2990	2990	2990	20
261	20250407	150800	530166157	3000	3000	3000	3000	0
262	20250407	150700	530166157	3000	3000	3000	3000	8
263	20250407	150600	530142157	3000	3000	3000	3000	0
264	20250407	150500	530142157	3000	3000	3000	3000	0
265	20250407	150400	530142157	3000	2985	3000	2980	2193
266	20250407	150300	523582857	3000	3000	3000	3000	13
267	20250407	150200	523543857	3000	3000	3000	2985	1120
268	20250407	150100	520183872	3000	3000	3000	3000	0
269	20250407	150000	520183872	3000	2990	3000	2990	1100
270	20250407	145900	516894592	3000	3000	3000	3000	0
271	20250407	145800	516894592	3000	3000	3000	3000	0
272	20250407	145700	516894592	3000	2995	3000	2995	13550
273	20250407	145600	476245922	2980	2980	2980	2980	0
274	20250407	145500	476245922	2980	2980	2980	2980	0
275	20250407	145400	476245922	2980	2980	2980	2980	0
276	20250407	145300	476245922	2980	2980	2980	2980	828
277	20250407	145200	473778482	2995	2995	2995	2995	1
278	20250407	145100	473775487	2995	2985	2995	2985	57
279	20250407	145000	473605272	3000	3000	3000	3000	0
280	20250407	144900	473605272	3000	3000	3000	3000	0
281	20250407	144800	473605272	3000	3000	3000	3000	0
282	20250407	144700	473605272	3000	3000	3000	3000	0
283	20250407	144600	473605272	3000	3000	3000	3000	0
284	20250407	144500	473605272	3000	3000	3000	3000	0
285	20250407	144400	473605272	3000	3000	3000	3000	0
286	20250407	144300	473605272	3000	3000	3000	3000	0
287	20250407	144200	473605272	3000	3000	3000	3000	0
288	20250407	144100	473605272	3000	3000	3000	3000	950
289	20250407	144000	470755272	2970	2995	2995	2970	10000
290	20250407	143900	440908792	3005	3005	3005	3005	0
291	20250407	143800	440908792	3005	3005	3005	3005	0
292	20250407	143700	440908792	3005	3005	3005	3005	1
293	20250407	143600	440905787	3000	3000	3000	3000	0
294	20250407	143500	440905787	3000	3000	3000	3000	0
295	20250407	143400	440905787	3000	3000	3000	3000	0
296	20250407	143300	440905787	3000	3000	3000	3000	0
297	20250407	143200	440905787	3000	3000	3000	3000	0
298	20250407	143100	440905787	3000	3000	3000	3000	0
299	20250407	143000	440905787	3000	3000	3000	3000	10
300	20250407	142900	440875787	3005	3005	3005	3005	1
301	20250407	142800	440872782	3000	3000	3000	3000	2149
302	20250407	142700	434425782	3000	3000	3000	3000	0
303	20250407	142600	434425782	3000	3000	3000	3000	0
304	20250407	142500	434425782	3000	3000	3000	3000	100
305	20250407	142400	434125782	3005	3005	3005	3005	0
306	20250407	142300	434125782	3005	2995	3005	2995	3183
307	20250407	142200	424581777	2990	2990	2990	2990	0
308	20250407	142100	424581777	2990	2990	2990	2990	0
309	20250407	142000	424581777	2990	2990	2990	2990	31
310	20250407	141900	424489087	2990	2990	2990	2990	0
311	20250407	141800	424489087	2990	2990	2990	2990	0
312	20250407	141700	424489087	2990	2990	2990	2990	182
313	20250407	141600	423944907	3000	3000	3000	3000	734
314	20250407	141500	421742907	3000	3000	3000	3000	0
315	20250407	141400	421742907	3000	2995	3000	2995	3181
316	20250407	141300	412200712	2990	2990	2990	2990	1305
317	20250407	141200	408298762	2985	2985	2985	2985	700
318	20250407	141100	406209262	2990	2990	2990	2990	6
319	20250407	141000	406191322	3000	3000	3000	3000	0
320	20250407	140900	406191322	3000	3000	3000	3000	0
321	20250407	140800	406191322	3000	3000	3000	3000	0
322	20250407	140700	406191322	3000	2980	3000	2975	7500
323	20250407	140600	383807852	3000	3000	3000	3000	0
324	20250407	140500	383807852	3000	2985	3000	2985	3318
325	20250407	140400	373891357	2990	2990	2990	2990	1000
326	20250407	140300	370901357	2995	2995	2995	2995	0
327	20250407	140200	370901357	2995	2995	2995	2995	0
328	20250407	140100	370901357	2995	2995	2995	2995	1
329	20250407	140000	370898362	2985	2985	2985	2985	0
330	20250407	135900	370898362	2985	2990	2990	2985	336
331	20250407	135800	369894112	2995	2995	2995	2995	0
332	20250407	135700	369894112	2995	2995	2995	2995	0
333	20250407	135600	369894112	2995	2995	2995	2995	20
334	20250407	135500	369834212	3000	3000	3000	3000	0
335	20250407	135400	369834212	3000	3000	3000	3000	0
336	20250407	135300	369834212	3000	3000	3000	3000	0
337	20250407	135200	369834212	3000	3000	3000	3000	0
338	20250407	135100	369834212	3000	3000	3000	3000	0
339	20250407	135000	369834212	3000	3000	3000	3000	0
340	20250407	134900	369834212	3000	2995	3000	2995	2000
341	20250407	134800	363839212	3000	3000	3000	3000	1200
342	20250407	134700	360239212	3000	3000	3000	3000	0
343	20250407	134600	360239212	3000	3000	3000	3000	0
344	20250407	134500	360239212	3000	3000	3000	3000	0
345	20250407	134400	360239212	3000	3000	3000	3000	2159
346	20250407	134300	353762212	2995	2995	2995	2995	100
347	20250407	134200	353462712	2995	2995	2995	2995	0
348	20250407	134100	353462712	2995	2995	2995	2995	0
349	20250407	134000	353462712	2995	2995	2995	2995	900
350	20250407	133900	350767212	2995	2995	2995	2995	8
351	20250407	133800	350743252	2985	2985	2985	2985	0
352	20250407	133700	350743252	2985	2985	2985	2985	0
353	20250407	133600	350743252	2985	2985	2985	2985	0
354	20250407	133500	350743252	2985	2985	2985	2985	0
355	20250407	133400	350743252	2985	2985	2985	2985	0
356	20250407	133300	350743252	2985	2985	2985	2985	644
357	20250407	133200	348820912	2995	2995	2995	2995	0
358	20250407	133100	348820912	2995	2995	2995	2995	0
359	20250407	133000	348820912	2995	2995	2995	2995	0
360	20250407	132900	348820912	2995	2995	2995	2995	0
361	20250407	132800	348820912	2995	2990	2995	2990	1400
362	20250407	132700	344629947	2990	2990	2990	2990	2665
363	20250407	132600	336661597	2990	2990	2990	2990	0
364	20250407	132500	336661597	2990	2990	2990	2990	419
365	20250407	132400	335408787	2995	2995	2995	2995	0
366	20250407	132300	335408787	2995	2995	2995	2995	0
367	20250407	132200	335408787	2995	2995	2995	2995	0
368	20250407	132100	335408787	2995	2995	2995	2995	0
369	20250407	132000	335408787	2995	2995	2995	2995	0
370	20250407	131900	335408787	2995	2995	2995	2995	0
371	20250407	131800	335408787	2995	2995	2995	2995	100
372	20250407	131700	335109287	2995	2995	2995	2995	100
373	20250407	131600	334809787	3000	3000	3000	3000	0
374	20250407	131500	334809787	3000	3000	3000	3000	0
375	20250407	131400	334809787	3000	3000	3000	3000	0
376	20250407	131300	334809787	3000	3000	3000	3000	0
377	20250407	131200	334809787	3000	3000	3000	3000	0
378	20250407	131100	334809787	3000	2995	3000	2995	1128
379	20250407	131000	331429567	2995	2995	2995	2995	1
380	20250407	130900	331426572	2995	2995	2995	2995	2
381	20250407	130800	331420582	2995	2995	2995	2995	0
382	20250407	130700	331420582	2995	2995	2995	2995	0
383	20250407	130600	331420582	2995	2995	2995	2995	0
384	20250407	130500	331420582	2995	2995	2995	2995	0
385	20250407	130400	331420582	2995	2995	2995	2995	8
386	20250407	130300	331396622	3000	3000	3000	3000	0
387	20250407	130200	331396622	3000	3000	3000	3000	0
388	20250407	130100	331396622	3000	3000	3000	3000	0
389	20250407	130000	331396622	3000	3000	3000	3000	0
390	20250407	125900	331396622	3000	3000	3000	3000	0
391	20250407	125800	331396622	3000	3000	3000	3000	0
392	20250407	125700	331396622	3000	3000	3000	3000	27
393	20250407	125600	331315622	3000	3000	3000	3000	0
394	20250407	125500	331315622	3000	3000	3000	3000	0
395	20250407	125400	331315622	3000	3000	3000	3000	0
396	20250407	125300	331315622	3000	3000	3000	3000	0
397	20250407	125200	331315622	3000	3000	3000	3000	0
398	20250407	125100	331315622	3000	3000	3000	3000	73
399	20250407	125000	331096622	2995	2995	2995	2995	0
400	20250407	124900	331096622	2995	2995	2995	2995	0
401	20250407	124800	331096622	2995	2995	2995	2995	0
402	20250407	124700	331096622	2995	2995	2995	2995	0
403	20250407	124600	331096622	2995	2995	2995	2995	0
404	20250407	124500	331096622	2995	2995	2995	2995	0
405	20250407	124400	331096622	2995	2995	2995	2995	0
406	20250407	124300	331096622	2995	2995	2995	2995	0
407	20250407	124200	331096622	2995	2995	2995	2995	0
408	20250407	124100	331096622	2995	2995	2995	2995	299
409	20250407	124000	330201117	3000	3000	3000	3000	0
410	20250407	123900	330201117	3000	3000	3000	3000	100
411	20250407	123800	329901117	3000	3000	3000	3000	4194
412	20250407	123700	317319117	3000	3000	3000	3000	5
413	20250407	123600	317304117	3000	3000	3000	3000	0
414	20250407	123500	317304117	3000	3000	3000	3000	0
415	20250407	123400	317304117	3000	3000	3000	3000	0
416	20250407	123300	317304117	3000	3000	3000	3000	50
417	20250407	123200	317154117	2995	2995	2995	2995	0
418	20250407	123100	317154117	2995	2995	2995	2995	0
419	20250407	123000	317154117	2995	2995	2995	2995	0
420	20250407	122900	317154117	2995	2995	2995	2995	0
421	20250407	122800	317154117	2995	2995	2995	2995	555
422	20250407	122700	315491892	3000	3000	3000	3000	0
423	20250407	122600	315491892	3000	3000	3000	3000	0
424	20250407	122500	315491892	3000	3000	3000	3000	0
425	20250407	122400	315491892	3000	3000	3000	3000	0
426	20250407	122300	315491892	3000	3000	3000	3000	0
427	20250407	122200	315491892	3000	3000	3000	3000	0
428	20250407	122100	315491892	3000	3000	3000	3000	4
429	20250407	122000	315479892	2995	2995	2995	2995	0
430	20250407	121900	315479892	2995	2995	2995	2995	0
431	20250407	121800	315479892	2995	2995	2995	2995	0
432	20250407	121700	315479892	2995	2995	2995	2995	0
433	20250407	121600	315479892	2995	2995	2995	2995	0
434	20250407	121500	315479892	2995	2995	2995	2995	487
435	20250407	121400	314021327	2995	2995	2995	2995	1
436	20250407	121300	314018332	2995	2995	2995	2995	0
437	20250407	121200	314018332	2995	2995	2995	2995	5
438	20250407	121100	314003357	2995	2995	2995	2995	1291
439	20250407	121000	310136812	3000	3000	3000	3000	0
440	20250407	120900	310136812	3000	3000	3000	3000	0
441	20250407	120800	310136812	3000	3000	3000	3000	0
442	20250407	120700	310136812	3000	3000	3000	3000	0
443	20250407	120600	310136812	3000	3000	3000	3000	0
444	20250407	120500	310136812	3000	3000	3000	3000	0
445	20250407	120400	310136812	3000	3000	3000	3000	0
446	20250407	120300	310136812	3000	3000	3000	3000	0
447	20250407	120200	310136812	3000	3000	3000	3000	0
448	20250407	120100	310136812	3000	3000	3000	3000	6
449	20250407	120000	310118812	3005	3005	3005	3005	0
450	20250407	115900	310118812	3005	3005	3005	3005	0
451	20250407	115800	310118812	3005	3005	3005	3005	0
452	20250407	115700	310118812	3005	3005	3005	3005	0
453	20250407	115600	310118812	3005	3005	3005	3005	0
454	20250407	115500	310118812	3005	3005	3005	3005	0
455	20250407	115400	310118812	3005	3005	3005	3005	0
456	20250407	115300	310118812	3005	3005	3005	3005	0
457	20250407	115200	310118812	3005	3005	3005	3005	0
458	20250407	115100	310118812	3005	3005	3005	3005	0
459	20250407	115000	310118812	3005	3005	3005	3005	0
460	20250407	114900	310118812	3005	3005	3005	3005	0
461	20250407	114800	310118812	3005	3005	3005	3005	0
462	20250407	114700	310118812	3005	3005	3005	3005	0
463	20250407	114600	310118812	3005	3005	3005	3005	0
464	20250407	114500	310118812	3005	3005	3005	3005	0
465	20250407	114400	310118812	3005	3005	3005	3005	0
466	20250407	114300	310118812	3005	3005	3005	3005	0
467	20250407	114200	310118812	3005	3005	3005	3005	0
468	20250407	114100	310118812	3005	3005	3005	3005	0
469	20250407	114000	310118812	3005	3005	3005	3005	0
470	20250407	113900	310118812	3005	3000	3005	3000	5592
471	20250407	113800	293341537	3000	3000	3000	3000	0
472	20250407	113700	293341537	3000	3000	3000	3000	0
473	20250407	113600	293341537	3000	3000	3000	3000	0
474	20250407	113500	293341537	3000	3000	3000	3000	0
475	20250407	113400	293341537	3000	3000	3000	3000	0
476	20250407	113300	293341537	3000	3000	3000	3000	0
477	20250407	113200	293341537	3000	3000	3000	3000	10
478	20250407	113100	293311537	3000	3000	3000	3000	0
479	20250407	113000	293311537	3000	3000	3000	3000	0
480	20250407	112900	293311537	3000	3000	3000	3000	100
481	20250407	112800	293011537	2995	2995	2995	2995	10
482	20250407	112700	292981587	2990	2990	2990	2990	829
483	20250407	112600	290502877	2990	2990	2990	2990	10
484	20250407	112500	290472977	2985	2985	2985	2985	0
485	20250407	112400	290472977	2985	2985	2985	2985	0
486	20250407	112300	290472977	2985	2985	2985	2985	0
487	20250407	112200	290472977	2985	2985	2985	2985	0
488	20250407	112100	290472977	2985	2985	2985	2985	0
489	20250407	112000	290472977	2985	2985	2985	2985	0
490	20250407	111900	290472977	2985	2985	2985	2985	0
491	20250407	111800	290472977	2985	2985	2985	2985	0
492	20250407	111700	290472977	2985	2990	2990	2985	221
493	20250407	111600	289812962	2990	2990	2990	2990	0
494	20250407	111500	289812962	2990	2990	2990	2990	0
495	20250407	111400	289812962	2990	2990	2990	2990	0
496	20250407	111300	289812962	2990	2990	2990	2990	0
497	20250407	111200	289812962	2990	2990	2990	2990	0
498	20250407	111100	289812962	2990	2990	2990	2990	0
499	20250407	111000	289812962	2990	2990	2990	2990	0
500	20250407	110900	289812962	2990	2990	2990	2990	0
501	20250407	110800	289812962	2990	2995	2995	2990	10
502	20250407	110700	289783052	2995	2995	2995	2995	0
503	20250407	110600	289783052	2995	2995	2995	2995	0
504	20250407	110500	289783052	2995	2995	2995	2995	0
505	20250407	110400	289783052	2995	2995	2995	2995	100
506	20250407	110300	289483552	2995	2995	2995	2995	0
507	20250407	110200	289483552	2995	2995	2995	2995	0
508	20250407	110100	289483552	2995	2995	2995	2995	0
509	20250407	110000	289483552	2995	2995	2995	2995	588
510	20250407	105900	287722492	2995	2995	2995	2995	0
511	20250407	105800	287722492	2995	2995	2995	2995	0
512	20250407	105700	287722492	2995	2990	2995	2990	1631
513	20250407	105600	282842647	2980	2980	2980	2980	0
514	20250407	105500	282842647	2980	2980	2980	2980	0
515	20250407	105400	282842647	2980	2980	2980	2980	310
516	20250407	105300	281918847	2975	2975	2975	2975	0
517	20250407	105200	281918847	2975	2975	2975	2975	0
518	20250407	105100	281918847	2975	2975	2975	2975	0
519	20250407	105000	281918847	2975	2980	2980	2975	600
520	20250407	104900	280133817	2975	2975	2975	2975	0
521	20250407	104800	280133817	2975	2985	2985	2975	4808
522	20250407	104700	265803592	2995	2995	2995	2995	624
523	20250407	104600	263934712	2995	2995	2995	2995	0
524	20250407	104500	263934712	2995	2995	2995	2995	0
525	20250407	104400	263934712	2995	2995	2995	2995	0
526	20250407	104300	263934712	2995	2995	2995	2995	0
527	20250407	104200	263934712	2995	2995	2995	2995	0
528	20250407	104100	263934712	2995	2995	2995	2995	0
529	20250407	104000	263934712	2995	2995	2995	2995	0
530	20250407	103900	263934712	2995	2995	2995	2995	0
531	20250407	103800	263934712	2995	2995	2995	2995	5
532	20250407	103700	263919737	3000	2995	3000	2995	1955
533	20250407	103600	258059297	2990	2990	2990	2990	0
534	20250407	103500	258059297	2990	2990	2990	2990	1739
535	20250407	103400	252859687	2990	2990	2990	2990	5
536	20250407	103300	252844737	2980	2980	2980	2980	24
537	20250407	103200	252773217	2980	2980	2980	2980	0
538	20250407	103100	252773217	2980	2980	2980	2980	0
539	20250407	103000	252773217	2980	2980	2980	2980	0
540	20250407	102900	252773217	2980	2980	2980	2980	0
541	20250407	102800	252773217	2980	2980	2980	2980	0
542	20250407	102700	252773217	2980	2980	2980	2980	0
543	20250407	102600	252773217	2980	2980	2980	2980	0
544	20250407	102500	252773217	2980	2980	2980	2980	0
545	20250407	102400	252773217	2980	2980	2980	2980	0
546	20250407	102300	252773217	2980	2980	2980	2980	1935
547	20250407	102200	247006917	2980	2980	2980	2980	0
548	20250407	102100	247006917	2980	2980	2980	2980	0
549	20250407	102000	247006917	2980	2980	2980	2980	0
550	20250407	101900	247006917	2980	2985	2985	2980	300
551	20250407	101800	246112107	2990	2990	2990	2990	0
552	20250407	101700	246112107	2990	2990	2990	2990	0
553	20250407	101600	246112107	2990	2990	2990	2990	0
554	20250407	101500	246112107	2990	2990	2990	2990	0
555	20250407	101400	246112107	2990	2990	2990	2990	0
556	20250407	101300	246112107	2990	2990	2990	2990	9
557	20250407	101200	246085197	3000	3000	3000	3000	0
558	20250407	101100	246085197	3000	3000	3000	3000	13
559	20250407	101000	246046197	3000	3000	3000	3000	0
560	20250407	100900	246046197	3000	3000	3000	3000	0
561	20250407	100800	246046197	3000	2995	3000	2995	660
562	20250407	100700	244067837	3000	2975	3000	2975	4003
563	20250407	100600	232066602	2970	2970	2970	2970	491
564	20250407	100500	230608332	2970	2970	2970	2970	0
565	20250407	100400	230608332	2970	2975	2975	2970	4802
566	20250407	100300	216345797	2975	2977	2977	2975	29
567	20250407	100200	216259482	2975	2975	2975	2975	0
568	20250407	100100	216259482	2975	2975	2975	2975	0
569	20250407	100000	216259482	2975	2980	2980	2975	244
570	20250407	095900	215532722	2970	2970	2970	2970	0
571	20250407	095800	215532722	2970	2970	2970	2970	0
572	20250407	095700	215532722	2970	2970	2970	2970	0
573	20250407	095600	215532722	2970	2970	2970	2970	0
574	20250407	095500	215532722	2970	2970	2970	2970	0
575	20250407	095400	215532722	2970	2970	2970	2970	0
576	20250407	095300	215532722	2970	2970	2970	2970	3000
577	20250407	095200	206622722	2975	2975	2975	2975	88
578	20250407	095100	206360922	2975	2975	2975	2975	1
579	20250407	095000	206357947	2975	2970	2975	2970	101
580	20250407	094900	206057972	2970	2970	2970	2970	5681
581	20250407	094800	189185402	2975	2975	2975	2975	20
582	20250407	094700	189125902	2975	2975	2975	2975	557
583	20250407	094600	187468827	2980	2980	2980	2980	12
584	20250407	094500	187433067	2975	2975	2975	2975	1
585	20250407	094400	187430092	2980	2980	2980	2980	178
586	20250407	094300	186899652	2985	2985	2985	2985	0
587	20250407	094200	186899652	2985	2985	2985	2985	0
588	20250407	094100	186899652	2985	2985	2985	2985	0
589	20250407	094000	186899652	2985	2985	2985	2985	1
590	20250407	093900	186896667	2980	2980	2980	2980	439
591	20250407	093800	185588447	2977	2977	2977	2977	0
592	20250407	093700	185588447	2977	2977	2977	2977	1
593	20250407	093600	185585470	2970	2970	2970	2970	0
594	20250407	093500	185585470	2970	2975	2975	2970	1280
595	20250407	093400	181781825	2975	2975	2975	2975	0
596	20250407	093300	181781825	2975	2975	2975	2975	4057
597	20250407	093200	169712250	2975	2975	2975	2975	10
598	20250407	093100	169682500	2975	2975	2975	2975	0
599	20250407	093000	169682500	2975	2980	2980	2975	515
600	20250407	092900	168150125	2980	2980	2980	2980	515
601	20250407	092800	166615425	2985	2985	2985	2985	0
602	20250407	092700	166615425	2985	2985	2985	2985	100
603	20250407	092600	166316925	2980	2980	2980	2980	0
604	20250407	092500	166316925	2980	2980	2980	2980	168
605	20250407	092400	165816285	2980	2980	2980	2980	332
606	20250407	092300	164826925	2975	2975	2975	2975	0
607	20250407	092200	164826925	2975	2980	2980	2975	2875
608	20250407	092100	156268220	2985	2985	2985	2985	1238
609	20250407	092000	152572790	3000	3000	3000	3000	0
610	20250407	091900	152572790	3000	3000	3000	2995	8663
611	20250407	091800	126601595	2995	2995	2995	2995	1439
612	20250407	091700	122291790	3000	3000	3005	3000	2229
613	20250407	091600	115601145	3000	2990	3000	2990	2423
614	20250407	091500	108348245	2990	2990	2990	2990	0
615	20250407	091400	108348245	2990	2985	2990	2985	332
616	20250407	091300	107355985	2970	2980	2980	2965	17292
617	20250407	091200	55998895	2970	2985	2985	2970	10807
618	20250407	091100	23787275	2985	2985	2985	2985	2134
619	20250407	091000	17417285	2985	2985	2990	2985	292
620	20250407	090900	16545640	2985	2985	2985	2985	150
621	20250407	090800	16097890	2995	2985	2995	2985	1706
622	20250407	090700	10999800	2985	2990	2990	2985	706
623	20250407	090600	8892370	2990	2990	2990	2990	32
624	20250407	090500	8796690	2980	2990	2990	2975	283
625	20250407	090400	7953805	2975	2980	2980	2975	3
626	20250407	090300	7944870	2975	2980	2985	2975	124
627	20250407	090200	7575370	2975	2975	2975	2975	0
628	20250407	090100	7575370	2975	2975	2975	2975	330
629	20250407	090000	6593620	2980	2980	3000	2980	2212