KissMeData/032750/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185800	1426642965	4085	4085	4085	4085	2522
3	20250408	185700	1426642965	4085	4085	4085	4085	0
4	20250408	185600	1426642965	4085	4085	4085	4085	0
5	20250408	185500	1426642965	4085	4085	4085	4085	0
6	20250408	185400	1426642965	4085	4085	4085	4085	0
7	20250408	185300	1426642965	4085	4085	4085	4085	0
8	20250408	185200	1426642965	4085	4085	4085	4085	0
9	20250408	185100	1426642965	4085	4085	4085	4085	0
10	20250408	185000	1426642965	4085	4085	4085	4085	0
11	20250408	184900	1426642965	4085	4085	4085	4085	0
12	20250408	184800	1426642965	4085	4085	4085	4085	0
13	20250408	184700	1426642965	4085	4085	4085	4085	0
14	20250408	184600	1426642965	4085	4085	4085	4085	0
15	20250408	184500	1426642965	4085	4085	4085	4085	0
16	20250408	184400	1426642965	4085	4085	4085	4085	0
17	20250408	184300	1426642965	4085	4085	4085	4085	0
18	20250408	184200	1426642965	4085	4085	4085	4085	0
19	20250408	184100	1426642965	4085	4085	4085	4085	0
20	20250408	184000	1426642965	4085	4085	4085	4085	0
21	20250408	183900	1426642965	4085	4085	4085	4085	0
22	20250408	183800	1426642965	4085	4085	4085	4085	0
23	20250408	183700	1426642965	4085	4085	4085	4085	0
24	20250408	183600	1426642965	4085	4085	4085	4085	0
25	20250408	183500	1426642965	4085	4085	4085	4085	0
26	20250408	183400	1426642965	4085	4085	4085	4085	0
27	20250408	183300	1426642965	4085	4085	4085	4085	0
28	20250408	183200	1426642965	4085	4085	4085	4085	0
29	20250408	183100	1426642965	4085	4085	4085	4085	0
30	20250408	183000	1426642965	4085	4085	4085	4085	0
31	20250408	182900	1426642965	4085	4085	4085	4085	0
32	20250408	182800	1426642965	4085	4085	4085	4085	2522
33	20250408	182700	1426642965	4085	4085	4085	4085	0
34	20250408	182600	1426642965	4085	4085	4085	4085	0
35	20250408	182500	1426642965	4085	4085	4085	4085	0
36	20250408	182400	1426642965	4085	4085	4085	4085	0
37	20250408	182300	1426642965	4085	4085	4085	4085	0
38	20250408	182200	1426642965	4085	4085	4085	4085	0
39	20250408	182100	1426642965	4085	4085	4085	4085	0
40	20250408	182000	1426642965	4085	4085	4085	4085	0
41	20250408	181900	1426642965	4085	4085	4085	4085	0
42	20250408	181800	1426642965	4085	4085	4085	4085	0
43	20250408	181700	1426642965	4085	4085	4085	4085	0
44	20250408	181600	1426642965	4085	4085	4085	4085	0
45	20250408	181500	1426642965	4085	4085	4085	4085	0
46	20250408	181400	1426642965	4085	4085	4085	4085	0
47	20250408	181300	1426642965	4085	4085	4085	4085	0
48	20250408	181200	1426642965	4085	4085	4085	4085	0
49	20250408	181100	1426642965	4085	4085	4085	4085	0
50	20250408	181000	1426642965	4085	4085	4085	4085	0
51	20250408	180900	1426642965	4085	4085	4085	4085	0
52	20250408	180800	1426642965	4085	4085	4085	4085	0
53	20250408	180700	1426642965	4085	4085	4085	4085	0
54	20250408	180600	1426642965	4085	4085	4085	4085	0
55	20250408	180500	1426642965	4085	4085	4085	4085	0
56	20250408	180400	1426642965	4085	4085	4085	4085	0
57	20250408	180300	1426642965	4085	4085	4085	4085	0
58	20250408	180200	1426642965	4085	4085	4085	4085	0
59	20250408	180100	1426642965	4085	4085	4085	4085	0
60	20250408	180000	1426642965	4085	4085	4085	4085	0
61	20250408	175900	1426642965	4085	4085	4085	4085	0
62	20250408	175800	1426642965	4085	4085	4085	4085	2522
63	20250408	175700	1426642965	4085	4085	4085	4085	0
64	20250408	175600	1426642965	4085	4085	4085	4085	0
65	20250408	175500	1426642965	4085	4085	4085	4085	0
66	20250408	175400	1426642965	4085	4085	4085	4085	0
67	20250408	175300	1426642965	4085	4085	4085	4085	0
68	20250408	175200	1426642965	4085	4085	4085	4085	0
69	20250408	175100	1426642965	4085	4085	4085	4085	0
70	20250408	175000	1426642965	4085	4085	4085	4085	0
71	20250408	174900	1426642965	4085	4085	4085	4085	0
72	20250408	174800	1426642965	4085	4085	4085	4085	0
73	20250408	174700	1426642965	4085	4085	4085	4085	0
74	20250408	174600	1426642965	4085	4085	4085	4085	0
75	20250408	174500	1426642965	4085	4085	4085	4085	0
76	20250408	174400	1426642965	4085	4085	4085	4085	0
77	20250408	174300	1426642965	4085	4085	4085	4085	0
78	20250408	174200	1426642965	4085	4085	4085	4085	0
79	20250408	174100	1426642965	4085	4085	4085	4085	0
80	20250408	174000	1426642965	4085	4085	4085	4085	0
81	20250408	173900	1426642965	4085	4085	4085	4085	0
82	20250408	173800	1426642965	4085	4085	4085	4085	0
83	20250408	173700	1426642965	4085	4085	4085	4085	0
84	20250408	173600	1426642965	4085	4085	4085	4085	0
85	20250408	173500	1426642965	4085	4085	4085	4085	0
86	20250408	173400	1426642965	4085	4085	4085	4085	0
87	20250408	173300	1426642965	4085	4085	4085	4085	0
88	20250408	173200	1426642965	4085	4085	4085	4085	0
89	20250408	173100	1426642965	4085	4085	4085	4085	0
90	20250408	173000	1426642965	4085	4085	4085	4085	0
91	20250408	172900	1426642965	4085	4085	4085	4085	0
92	20250408	172800	1426642965	4085	4085	4085	4085	2522
93	20250408	172700	1426642965	4085	4085	4085	4085	0
94	20250408	172600	1426642965	4085	4085	4085	4085	0
95	20250408	172500	1426642965	4085	4085	4085	4085	0
96	20250408	172400	1426642965	4085	4085	4085	4085	0
97	20250408	172300	1426642965	4085	4085	4085	4085	0
98	20250408	172200	1426642965	4085	4085	4085	4085	0
99	20250408	172100	1426642965	4085	4085	4085	4085	0
100	20250408	172000	1426642965	4085	4085	4085	4085	0
101	20250408	171900	1426642965	4085	4085	4085	4085	0
102	20250408	171800	1426642965	4085	4085	4085	4085	0
103	20250408	171700	1426642965	4085	4085	4085	4085	0
104	20250408	171600	1426642965	4085	4085	4085	4085	0
105	20250408	171500	1426642965	4085	4085	4085	4085	0
106	20250408	171400	1426642965	4085	4085	4085	4085	0
107	20250408	171300	1426642965	4085	4085	4085	4085	0
108	20250408	171200	1426642965	4085	4085	4085	4085	0
109	20250408	171100	1426642965	4085	4085	4085	4085	0
110	20250408	171000	1426642965	4085	4085	4085	4085	0
111	20250408	170900	1426642965	4085	4085	4085	4085	0
112	20250408	170800	1426642965	4085	4085	4085	4085	0
113	20250408	170700	1426642965	4085	4085	4085	4085	0
114	20250408	170600	1426642965	4085	4085	4085	4085	0
115	20250408	170500	1426642965	4085	4085	4085	4085	0
116	20250408	170400	1426642965	4085	4085	4085	4085	0
117	20250408	170300	1426642965	4085	4085	4085	4085	0
118	20250408	170200	1426642965	4085	4085	4085	4085	0
119	20250408	170100	1426642965	4085	4085	4085	4085	0
120	20250408	170000	1426642965	4085	4085	4085	4085	0
121	20250408	165900	1426642965	4085	4085	4085	4085	0
122	20250408	165800	1426642965	4085	4085	4085	4085	2522
123	20250408	165700	1426642965	4085	4085	4085	4085	0
124	20250408	165600	1426642965	4085	4085	4085	4085	0
125	20250408	165500	1426642965	4085	4085	4085	4085	0
126	20250408	165400	1426642965	4085	4085	4085	4085	0
127	20250408	165300	1426642965	4085	4085	4085	4085	0
128	20250408	165200	1426642965	4085	4085	4085	4085	0
129	20250408	165100	1426642965	4085	4085	4085	4085	0
130	20250408	165000	1426642965	4085	4085	4085	4085	0
131	20250408	164900	1426642965	4085	4085	4085	4085	0
132	20250408	164800	1426642965	4085	4085	4085	4085	0
133	20250408	164700	1426642965	4085	4085	4085	4085	0
134	20250408	164600	1426642965	4085	4085	4085	4085	0
135	20250408	164500	1426642965	4085	4085	4085	4085	0
136	20250408	164400	1426642965	4085	4085	4085	4085	0
137	20250408	164300	1426642965	4085	4085	4085	4085	0
138	20250408	164200	1426642965	4085	4085	4085	4085	0
139	20250408	164100	1426642965	4085	4085	4085	4085	0
140	20250408	164000	1426642965	4085	4085	4085	4085	0
141	20250408	163900	1426642965	4085	4085	4085	4085	0
142	20250408	163800	1426642965	4085	4085	4085	4085	0
143	20250408	163700	1426642965	4085	4085	4085	4085	0
144	20250408	163600	1426642965	4085	4085	4085	4085	0
145	20250408	163500	1426642965	4085	4085	4085	4085	0
146	20250408	163400	1426642965	4085	4085	4085	4085	0
147	20250408	163300	1426642965	4085	4085	4085	4085	0
148	20250408	163200	1426642965	4085	4085	4085	4085	0
149	20250408	163100	1426642965	4085	4085	4085	4085	0
150	20250408	163000	1426642965	4085	4085	4085	4085	0
151	20250408	162900	1426642965	4085	4085	4085	4085	0
152	20250408	162800	1426642965	4085	4085	4085	4085	2522
153	20250408	162700	1426642965	4085	4085	4085	4085	0
154	20250408	162600	1426642965	4085	4085	4085	4085	0
155	20250408	162500	1426642965	4085	4085	4085	4085	0
156	20250408	162400	1426642965	4085	4085	4085	4085	0
157	20250408	162300	1426642965	4085	4085	4085	4085	0
158	20250408	162200	1426642965	4085	4085	4085	4085	0
159	20250408	162100	1426642965	4085	4085	4085	4085	0
160	20250408	162000	1426642965	4085	4085	4085	4085	0
161	20250408	161900	1426642965	4085	4085	4085	4085	0
162	20250408	161800	1426642965	4085	4085	4085	4085	0
163	20250408	161700	1426642965	4085	4085	4085	4085	0
164	20250408	161600	1426642965	4085	4085	4085	4085	0
165	20250408	161500	1426642965	4085	4085	4085	4085	0
166	20250408	161400	1426642965	4085	4085	4085	4085	0
167	20250408	161300	1426642965	4085	4085	4085	4085	0
168	20250408	161200	1426642965	4085	4085	4085	4085	0
169	20250408	161100	1426642965	4085	4085	4085	4085	0
170	20250408	161000	1426642965	4085	4085	4085	4085	0
171	20250408	160900	1426642965	4085	4085	4085	4085	0
172	20250408	160800	1426642965	4085	4085	4085	4085	0
173	20250408	160700	1426642965	4085	4085	4085	4085	0
174	20250408	160600	1426642965	4085	4085	4085	4085	0
175	20250408	160500	1426642965	4085	4085	4085	4085	0
176	20250408	160400	1426642965	4085	4085	4085	4085	0
177	20250408	160300	1426642965	4085	4085	4085	4085	0
178	20250408	160200	1426642965	4085	4085	4085	4085	0
179	20250408	160100	1426642965	4085	4085	4085	4085	0
180	20250408	160000	1426642965	4085	4085	4085	4085	0
181	20250408	155900	1426642965	4085	4085	4085	4085	0
182	20250408	155800	1426642965	4085	4085	4085	4085	2522
183	20250408	155700	1426642965	4085	4085	4085	4085	0
184	20250408	155600	1426642965	4085	4085	4085	4085	0
185	20250408	155500	1426642965	4085	4085	4085	4085	0
186	20250408	155400	1426642965	4085	4085	4085	4085	0
187	20250408	155300	1426642965	4085	4085	4085	4085	0
188	20250408	155200	1426642965	4085	4085	4085	4085	0
189	20250408	155100	1426642965	4085	4085	4085	4085	0
190	20250408	155000	1426642965	4085	4085	4085	4085	0
191	20250408	154900	1426642965	4085	4085	4085	4085	0
192	20250408	154800	1426642965	4085	4085	4085	4085	0
193	20250408	154700	1426642965	4085	4085	4085	4085	0
194	20250408	154600	1426642965	4085	4085	4085	4085	0
195	20250408	154500	1426642965	4085	4085	4085	4085	0
196	20250408	154400	1426642965	4085	4085	4085	4085	0
197	20250408	154300	1426642965	4085	4085	4085	4085	0
198	20250408	154200	1426642965	4085	4085	4085	4085	0
199	20250408	154100	1426642965	4085	4085	4085	4085	0
200	20250408	154000	1426642965	4085	4085	4085	4085	0
201	20250408	153900	1426642965	4085	4085	4085	4085	0
202	20250408	153800	1426642965	4085	4085	4085	4085	0
203	20250408	153700	1426642965	4085	4085	4085	4085	0
204	20250408	153600	1426642965	4085	4085	4085	4085	0
205	20250408	153500	1426642965	4085	4085	4085	4085	0
206	20250408	153400	1426642965	4085	4085	4085	4085	0
207	20250408	153300	1426642965	4085	4085	4085	4085	0
208	20250408	153200	1426642965	4085	4085	4085	4085	0
209	20250408	153100	1426642965	4085	4085	4085	4085	0
210	20250408	153000	1426642965	4085	4085	4085	4085	2522
211	20250408	152900	1416340595	4020	4020	4020	4020	0
212	20250408	152800	1416340595	4020	4020	4020	4020	0
213	20250408	152700	1416340595	4020	4020	4020	4020	0
214	20250408	152600	1416340595	4020	4020	4020	4020	0
215	20250408	152500	1416340595	4020	4020	4020	4020	0
216	20250408	152400	1416340595	4020	4020	4020	4020	0
217	20250408	152300	1416340595	4020	4020	4020	4020	0
218	20250408	152200	1416340595	4020	4020	4020	4020	0
219	20250408	152100	1416340595	4020	4020	4020	4020	0
220	20250408	152000	1416340595	4020	4020	4020	4020	0
221	20250408	151900	1416340595	4020	4025	4025	4020	282
222	20250408	151800	1415206845	4025	4030	4030	4025	837
223	20250408	151700	1411837605	4025	4025	4025	4025	238
224	20250408	151600	1410879655	4025	4020	4025	4020	121
225	20250408	151500	1410392645	4025	4025	4025	4025	475
226	20250408	151400	1408480770	4040	4040	4040	4040	0
227	20250408	151300	1408480770	4040	4040	4040	4040	0
228	20250408	151200	1408480770	4040	4040	4040	4040	0
229	20250408	151100	1408480770	4040	4040	4040	4040	0
230	20250408	151000	1408480770	4040	4040	4040	4040	1
231	20250408	150900	1408476730	4025	4025	4025	4025	499
232	20250408	150800	1406468255	4025	4025	4025	4025	0
233	20250408	150700	1406468255	4025	4025	4030	4025	49
234	20250408	150600	1406270910	4030	4030	4030	4030	222
235	20250408	150500	1405376250	4040	4040	4040	4040	1689
236	20250408	150400	1398552690	4025	4030	4030	4025	155
237	20250408	150300	1397928775	4040	4040	4040	4040	1
238	20250408	150200	1397924735	4025	4025	4025	4025	240
239	20250408	150100	1396958735	4040	4040	4040	4040	1
240	20250408	150000	1396954695	4040	4040	4040	4025	504
241	20250408	145900	1394925060	4035	4035	4035	4030	353
242	20250408	145800	1393501550	4050	4050	4050	4050	0
243	20250408	145700	1393501550	4050	4050	4050	4050	0
244	20250408	145600	1393501550	4050	4050	4050	4050	0
245	20250408	145500	1393501550	4050	4050	4050	4050	0
246	20250408	145400	1393501550	4050	4050	4050	4050	12
247	20250408	145300	1393452950	4050	4050	4050	4050	0
248	20250408	145200	1393452950	4050	4050	4050	4050	0
249	20250408	145100	1393452950	4050	4035	4050	4035	17
250	20250408	145000	1393384340	4055	4055	4055	4055	0
251	20250408	144900	1393384340	4055	4055	4055	4055	0
252	20250408	144800	1393384340	4055	4055	4055	4055	0
253	20250408	144700	1393384340	4055	4055	4055	4055	0
254	20250408	144600	1393384340	4055	4050	4055	4050	3
255	20250408	144500	1393372185	4060	4060	4060	4060	0
256	20250408	144400	1393372185	4060	4060	4060	4060	0
257	20250408	144300	1393372185	4060	4060	4060	4060	1
258	20250408	144200	1393368125	4050	4045	4050	4040	513
259	20250408	144100	1391292040	4045	4045	4045	4045	0
260	20250408	144000	1391292040	4045	4045	4045	4045	0
261	20250408	143900	1391292040	4045	4025	4045	4025	5
262	20250408	143800	1391271850	4025	4025	4025	4025	16
263	20250408	143700	1391207450	4045	4045	4045	4045	0
264	20250408	143600	1391207450	4045	4045	4045	4045	0
265	20250408	143500	1391207450	4045	4040	4045	4040	2
266	20250408	143400	1391199365	4020	4020	4020	4020	16
267	20250408	143300	1391135045	4045	4045	4045	4045	0
268	20250408	143200	1391135045	4045	4030	4045	4030	309
269	20250408	143100	1389886030	4035	4035	4035	4035	0
270	20250408	143000	1389886030	4035	4035	4035	4030	6
271	20250408	142900	1389861835	4035	4035	4035	4035	3
272	20250408	142800	1389849730	4010	4035	4035	4010	40
273	20250408	142700	1389689255	4035	4035	4035	4035	4
274	20250408	142600	1389673115	4035	4035	4035	4035	3
275	20250408	142500	1389661010	4035	4030	4035	4030	5
276	20250408	142400	1389640845	4030	4030	4030	4030	3
277	20250408	142300	1389628755	4030	4030	4030	4030	4
278	20250408	142200	1389612635	4030	4030	4030	4030	4
279	20250408	142100	1389596515	4030	4035	4035	4030	4
280	20250408	142000	1389580385	4035	4040	4040	4010	192
281	20250408	141900	1388810380	4040	4040	4040	4010	3008
282	20250408	141800	1376737490	4040	4040	4040	4040	3
283	20250408	141700	1376725370	4020	4035	4035	4020	117
284	20250408	141600	1376255015	4035	4040	4040	4035	4
285	20250408	141500	1376238865	4040	4040	4040	4020	87
286	20250408	141400	1375889065	4040	4040	4040	4040	3
287	20250408	141300	1375876945	4040	4040	4040	4040	4
288	20250408	141200	1375860785	4040	4025	4040	4015	291
289	20250408	141100	1374691230	4040	4040	4040	4035	6
290	20250408	141000	1374667005	4040	4040	4040	4040	3
291	20250408	140900	1374654885	4040	4040	4040	4040	4
292	20250408	140800	1374638725	4040	4040	4040	4040	4
293	20250408	140700	1374622565	4040	4035	4040	4035	5
294	20250408	140600	1374602380	4040	4040	4040	4040	4
295	20250408	140500	1374586220	4040	4030	4040	4030	331
296	20250408	140400	1373252270	4030	4030	4030	4030	6
297	20250408	140300	1373228090	4030	4030	4030	4025	47
298	20250408	140200	1373038900	4030	4035	4035	4030	80
299	20250408	140100	1372716480	4035	4040	4040	4020	167
300	20250408	140000	1372045105	4040	4040	4040	4020	18
301	20250408	135900	1371972705	4020	4030	4030	4015	1266
302	20250408	135800	1366881425	4045	4045	4045	4045	0
303	20250408	135700	1366881425	4045	4035	4045	4030	255
304	20250408	135600	1365853340	4035	4035	4035	4035	0
305	20250408	135500	1365853340	4035	4035	4035	4035	5
306	20250408	135400	1365833165	4045	4045	4045	4045	0
307	20250408	135300	1365833165	4045	4045	4045	4045	1
308	20250408	135200	1365829120	4035	4045	4050	4035	1273
309	20250408	135100	1360684480	4045	4050	4050	4045	4
310	20250408	135000	1360668290	4050	4050	4050	4050	0
311	20250408	134900	1360668290	4050	4035	4050	4035	243
312	20250408	134800	1359686240	4030	4030	4030	4030	2
313	20250408	134700	1359678180	4035	4035	4035	4035	0
314	20250408	134600	1359678180	4035	4035	4035	4035	0
315	20250408	134500	1359678180	4035	4030	4035	4025	3724
316	20250408	134400	1344672585	4030	4030	4030	4030	56
317	20250408	134300	1344446905	4035	4030	4035	4030	17
318	20250408	134200	1344378390	4040	4035	4040	4035	49
319	20250408	134100	1344180440	4040	4040	4040	4040	0
320	20250408	134000	1344180440	4040	4040	4040	4040	0
321	20250408	133900	1344180440	4040	4040	4040	4040	0
322	20250408	133800	1344180440	4040	4035	4040	4035	3
323	20250408	133700	1344168330	4040	4040	4040	4040	0
324	20250408	133600	1344168330	4040	4040	4040	4040	1
325	20250408	133500	1344164290	4030	4030	4030	4030	20
326	20250408	133400	1344083690	4045	4045	4045	4045	0
327	20250408	133300	1344083690	4045	4045	4045	4045	0
328	20250408	133200	1344083690	4045	4035	4045	4025	85
329	20250408	133100	1343740590	4035	4035	4035	4030	312
330	20250408	133000	1342481975	4045	4045	4045	4045	0
331	20250408	132900	1342481975	4045	4045	4045	4045	0
332	20250408	132800	1342481975	4045	4045	4045	4045	0
333	20250408	132700	1342481975	4045	4045	4045	4045	0
334	20250408	132600	1342481975	4045	4030	4045	4030	48
335	20250408	132500	1342288505	4055	4035	4055	4030	1101
336	20250408	132400	1337849960	4060	4060	4060	4060	0
337	20250408	132300	1337849960	4060	4060	4060	4060	1
338	20250408	132200	1337845900	4030	4030	4030	4030	0
339	20250408	132100	1337845900	4030	4040	4040	4030	400
340	20250408	132000	1336232495	4030	4030	4030	4030	0
341	20250408	131900	1336232495	4030	4065	4065	4030	789
342	20250408	131800	1333047260	4065	4065	4065	4065	0
343	20250408	131700	1333047260	4065	4065	4065	4065	0
344	20250408	131600	1333047260	4065	4065	4065	4065	1
345	20250408	131500	1333043195	4080	4080	4080	4080	0
346	20250408	131400	1333043195	4080	4080	4080	4080	0
347	20250408	131300	1333043195	4080	4080	4080	4080	1
348	20250408	131200	1333039115	4075	4075	4075	4075	1
349	20250408	131100	1333035040	4060	4060	4060	4060	50
350	20250408	131000	1332832040	4060	4060	4060	4060	120
351	20250408	130900	1332344840	4065	4065	4065	4065	67
352	20250408	130800	1332072485	4075	4075	4075	4075	0
353	20250408	130700	1332072485	4075	4075	4075	4075	61
354	20250408	130600	1331823910	4075	4075	4075	4075	0
355	20250408	130500	1331823910	4075	4075	4075	4075	0
356	20250408	130400	1331823910	4075	4065	4075	4065	573
357	20250408	130300	1329491615	4065	4065	4065	4065	0
358	20250408	130200	1329491615	4065	4065	4065	4065	0
359	20250408	130100	1329491615	4065	4065	4065	4065	0
360	20250408	130000	1329491615	4065	4065	4065	4065	0
361	20250408	125900	1329491615	4065	4065	4065	4065	0
362	20250408	125800	1329491615	4065	4065	4065	4065	0
363	20250408	125700	1329491615	4065	4065	4065	4065	0
364	20250408	125600	1329491615	4065	4065	4065	4065	20
365	20250408	125500	1329410315	4065	4065	4065	4065	0
366	20250408	125400	1329410315	4065	4065	4065	4065	1
367	20250408	125300	1329406250	4065	4065	4065	4065	14
368	20250408	125200	1329349340	4040	4040	4040	4040	17
369	20250408	125100	1329280660	4070	4070	4070	4070	0
370	20250408	125000	1329280660	4070	4065	4070	4065	121
371	20250408	124900	1328788195	4070	4070	4070	4070	1
372	20250408	124800	1328784125	4050	4045	4050	4045	400
373	20250408	124700	1327164345	4050	4050	4050	4015	5616
374	20250408	124600	1304551700	4065	4065	4065	4065	55
375	20250408	124500	1304328125	4065	4065	4065	4065	0
376	20250408	124400	1304328125	4065	4065	4065	4065	10
377	20250408	124300	1304287475	4065	4065	4065	4065	0
378	20250408	124200	1304287475	4065	4065	4065	4065	0
379	20250408	124100	1304287475	4065	4065	4065	4065	60
380	20250408	124000	1304043575	4040	4040	4040	4040	0
381	20250408	123900	1304043575	4040	4040	4040	4040	0
382	20250408	123800	1304043575	4040	4040	4040	4040	0
383	20250408	123700	1304043575	4040	4040	4040	4040	0
384	20250408	123600	1304043575	4040	4040	4040	4040	0
385	20250408	123500	1304043575	4040	4040	4040	4040	17
386	20250408	123400	1303974895	4065	4065	4065	4065	32
387	20250408	123300	1303844815	4060	4060	4060	4060	0
388	20250408	123200	1303844815	4060	4045	4060	4045	134
389	20250408	123100	1303301270	4030	4030	4030	4030	0
390	20250408	123000	1303301270	4030	4030	4030	4030	60
391	20250408	122900	1303059470	4030	4030	4030	4030	0
392	20250408	122800	1303059470	4030	4030	4030	4030	258
393	20250408	122700	1302019730	4045	4045	4045	4045	0
394	20250408	122600	1302019730	4045	4045	4045	4045	1
395	20250408	122500	1302015685	4030	4030	4030	4030	24
396	20250408	122400	1301918965	4025	4030	4030	4025	65
397	20250408	122300	1301657115	4030	4030	4030	4030	0
398	20250408	122200	1301657115	4030	4030	4030	4030	0
399	20250408	122100	1301657115	4030	4030	4030	4030	0
400	20250408	122000	1301657115	4030	4030	4030	4025	1081
401	20250408	121900	1297305500	4030	4030	4030	4030	0
402	20250408	121800	1297305500	4030	4030	4030	4025	112
403	20250408	121700	1296854225	4030	4030	4030	4030	1
404	20250408	121600	1296850195	4030	4030	4030	4030	734
405	20250408	121500	1293892175	4030	4040	4040	4030	2189
406	20250408	121400	1285059900	4045	4045	4045	4045	126
407	20250408	121300	1284550230	4045	4055	4055	4045	107
408	20250408	121200	1284116475	4055	4055	4055	4055	366
409	20250408	121100	1282632345	4055	4055	4055	4055	0
410	20250408	121000	1282632345	4055	4055	4055	4055	0
411	20250408	120900	1282632345	4055	4055	4055	4055	0
412	20250408	120800	1282632345	4055	4040	4055	4040	364
413	20250408	120700	1281161575	4040	4050	4055	4040	194
414	20250408	120600	1280375880	4050	4050	4050	4050	5
415	20250408	120500	1280355630	4050	4050	4050	4050	0
416	20250408	120400	1280355630	4050	4050	4050	4050	0
417	20250408	120300	1280355630	4050	4050	4050	4050	0
418	20250408	120200	1280355630	4050	4050	4050	4050	12
419	20250408	120100	1280307030	4050	4030	4050	4030	55
420	20250408	120000	1280084965	4030	4030	4030	4030	3
421	20250408	115900	1280072875	4030	4030	4030	4030	116
422	20250408	115800	1279605395	4030	4040	4040	4030	1787
423	20250408	115700	1272394500	4040	4040	4040	4040	187
424	20250408	115600	1271639020	4040	4040	4040	4040	12
425	20250408	115500	1271590540	4040	4040	4040	4040	89
426	20250408	115400	1271230980	4040	4040	4040	4040	365
427	20250408	115300	1269756380	4040	4040	4040	4040	220
428	20250408	115200	1268867580	4040	4050	4050	4040	2363
429	20250408	115100	1259314885	4060	4045	4065	4045	285
430	20250408	115000	1258158620	4050	4050	4050	4045	696
431	20250408	114900	1255339850	4040	4060	4065	4040	200
432	20250408	114800	1254531120	4050	4050	4050	4045	3038
433	20250408	114700	1242234265	4065	4050	4065	4050	574
434	20250408	114600	1239909535	4065	4065	4065	4065	6
435	20250408	114500	1239885145	4070	4065	4070	4050	153
436	20250408	114400	1239262480	4070	4060	4070	4050	100
437	20250408	114300	1238856190	4060	4035	4060	4035	204
438	20250408	114200	1238030180	4045	4035	4045	4035	134
439	20250408	114100	1237489480	4040	4045	4045	4040	426
440	20250408	114000	1235768310	4050	4050	4055	4030	250
441	20250408	113900	1234756870	4050	4025	4050	4020	995
442	20250408	113800	1230745995	4020	4025	4025	4020	5481
443	20250408	113700	1208695305	4025	4040	4040	4025	5461
444	20250408	113600	1186671755	4040	4055	4055	4030	3658
445	20250408	113500	1171906405	4035	4025	4065	4015	8010
446	20250408	113400	1139619940	4025	4030	4055	4015	10428
447	20250408	113300	1097639415	4030	4370	4380	3970	94478
448	20250408	113200	708153505	4335	4245	4400	4240	61912
449	20250408	113100	439651580	4275	4340	4365	4240	25816
450	20250408	113000	328081980	4365	4365	4365	4365	0
451	20250408	112900	328081980	4365	4285	4365	4245	16923
452	20250408	112800	254736905	4245	4165	4300	4045	17873
453	20250408	112700	180232500	4130	4090	4350	4090	23260
454	20250408	112600	81212570	4090	4090	4090	4090	0
455	20250408	112500	81212570	4090	4085	4090	4085	12
456	20250408	112400	81163495	4070	4070	4070	4070	0
457	20250408	112300	81163495	4070	4070	4070	4070	0
458	20250408	112200	81163495	4070	4070	4070	4070	0
459	20250408	112100	81163495	4070	4070	4070	4070	0
460	20250408	112000	81163495	4070	4070	4070	4070	0
461	20250408	111900	81163495	4070	4070	4070	4065	578
462	20250408	111800	78811670	4070	4080	4080	4070	200
463	20250408	111700	77996195	4090	4090	4090	4090	0
464	20250408	111600	77996195	4090	4095	4095	4080	304
465	20250408	111500	76754335	4095	4095	4110	4095	265
466	20250408	111400	75667810	4090	4090	4090	4090	100
467	20250408	111300	75258810	4090	4090	4090	4090	107
468	20250408	111200	74821180	4090	4090	4090	4090	1
469	20250408	111100	74817090	4080	4080	4080	4080	0
470	20250408	111000	74817090	4080	4080	4080	4080	17
471	20250408	110900	74747730	4085	4085	4100	4085	107
472	20250408	110800	74309640	4080	4085	4085	4075	22
473	20250408	110700	74219885	4085	4075	4095	4075	168
474	20250408	110600	73533535	4085	4085	4085	4085	7
475	20250408	110500	73504940	4085	4085	4090	4085	11
476	20250408	110400	73459980	4075	4065	4075	4065	3
477	20250408	110300	73447765	4070	4070	4070	4070	2
478	20250408	110200	73439625	4070	4070	4070	4070	6
479	20250408	110100	73415205	4075	4085	4085	4075	30
480	20250408	110000	73292885	4080	4080	4080	4080	1
481	20250408	105900	73288805	4080	4060	4080	4060	546
482	20250408	105800	71069080	4055	4055	4055	4055	0
483	20250408	105700	71069080	4055	4055	4055	4055	2
484	20250408	105600	71060970	4055	4045	4055	4045	203
485	20250408	105500	70238875	4045	4035	4045	4025	12
486	20250408	105400	70190375	4025	4050	4050	4000	511
487	20250408	105300	68143375	4050	4045	4050	4040	38
488	20250408	105200	67989565	4045	4045	4045	4045	0
489	20250408	105100	67989565	4045	4045	4045	4045	0
490	20250408	105000	67989565	4045	4045	4045	4045	0
491	20250408	104900	67989565	4045	4045	4045	4045	2
492	20250408	104800	67981475	4040	4040	4040	4040	0
493	20250408	104700	67981475	4040	4040	4040	4040	0
494	20250408	104600	67981475	4040	4040	4040	4040	0
495	20250408	104500	67981475	4040	4040	4040	4040	223
496	20250408	104400	67080555	4040	4030	4040	4030	3
497	20250408	104300	67068445	4025	4035	4035	4025	500
498	20250408	104200	65052850	4055	4055	4055	4055	0
499	20250408	104100	65052850	4055	4050	4055	4035	1211
500	20250408	104000	60161770	4050	4050	4050	4050	0
501	20250408	103900	60161770	4050	4050	4050	4050	0
502	20250408	103800	60161770	4050	4050	4050	4050	0
503	20250408	103700	60161770	4050	4050	4050	4050	0
504	20250408	103600	60161770	4050	4055	4055	4050	31
505	20250408	103500	60036150	4045	4045	4045	4045	0
506	20250408	103400	60036150	4045	4045	4045	4045	0
507	20250408	103300	60036150	4045	4045	4045	4045	0
508	20250408	103200	60036150	4045	4045	4045	4045	30
509	20250408	103100	59914800	4055	4055	4055	4055	0
510	20250408	103000	59914800	4055	4055	4055	4055	1
511	20250408	102900	59910745	4055	4055	4055	4055	6
512	20250408	102800	59886415	4055	4055	4055	4055	3
513	20250408	102700	59874250	4055	4050	4055	4050	136
514	20250408	102600	59322775	4050	4045	4050	4045	3
515	20250408	102500	59310635	4035	4045	4045	4035	100
516	20250408	102400	58906385	4045	4045	4045	4045	0
517	20250408	102300	58906385	4045	4045	4045	4045	0
518	20250408	102200	58906385	4045	4045	4045	4045	0
519	20250408	102100	58906385	4045	4045	4045	4045	0
520	20250408	102000	58906385	4045	4040	4045	4040	51
521	20250408	101900	58700230	4050	4045	4050	4040	81
522	20250408	101800	58372955	4040	4040	4040	4040	0
523	20250408	101700	58372955	4040	4040	4040	4040	0
524	20250408	101600	58372955	4040	4040	4040	4040	0
525	20250408	101500	58372955	4040	4035	4040	4035	540
526	20250408	101400	56191970	4035	4035	4035	4035	0
527	20250408	101300	56191970	4035	4035	4035	4035	0
528	20250408	101200	56191970	4035	4035	4035	4035	0
529	20250408	101100	56191970	4035	4030	4035	4030	15
530	20250408	101000	56131515	4030	4025	4030	4025	3
531	20250408	100900	56119430	4015	4015	4015	4015	0
532	20250408	100800	56119430	4015	4025	4025	4015	1632
533	20250408	100700	49551010	4025	4025	4025	4025	0
534	20250408	100600	49551010	4025	4025	4025	4025	4
535	20250408	100500	49534910	4040	4015	4040	4015	45
536	20250408	100400	49353785	4010	4010	4010	4010	0
537	20250408	100300	49353785	4010	4010	4010	4010	0
538	20250408	100200	49353785	4010	4020	4020	4010	54
539	20250408	100100	49137215	4030	4030	4030	4030	0
540	20250408	100000	49137215	4030	4020	4030	4020	140
541	20250408	095900	48573035	4025	4025	4025	4025	0
542	20250408	095800	48573035	4025	4035	4050	4025	325
543	20250408	095700	47261620	4050	4015	4060	4015	901
544	20250408	095600	43618870	4015	4015	4015	4015	0
545	20250408	095500	43618870	4015	4015	4015	4015	0
546	20250408	095400	43618870	4015	4015	4015	4015	0
547	20250408	095300	43618870	4015	4015	4015	4015	0
548	20250408	095200	43618870	4015	4015	4015	4015	0
549	20250408	095100	43618870	4015	4015	4015	4015	0
550	20250408	095000	43618870	4015	4015	4015	4015	1
551	20250408	094900	43614855	4025	4025	4025	4025	0
552	20250408	094800	43614855	4025	4015	4025	4015	12
553	20250408	094700	43566635	4015	4015	4015	4015	5
554	20250408	094600	43546560	4005	4015	4015	4005	201
555	20250408	094500	42741545	4015	4015	4025	4005	28
556	20250408	094400	42629255	4015	4015	4015	4015	3
557	20250408	094300	42617210	4020	4015	4020	4005	153
558	20250408	094200	42004000	4025	4025	4025	4025	162
559	20250408	094100	41351950	4025	4025	4025	4025	2
560	20250408	094000	41343900	4025	4025	4025	4025	0
561	20250408	093900	41343900	4025	4025	4025	4025	0
562	20250408	093800	41343900	4025	4025	4025	4025	10
563	20250408	093700	41303650	4010	4005	4010	4005	2611
564	20250408	093600	30845900	3995	3995	3995	3995	0
565	20250408	093500	30845900	3995	3995	3995	3995	128
566	20250408	093400	30334540	4000	4000	4000	4000	5
567	20250408	093300	30314540	4020	4005	4020	4000	248
568	20250408	093200	29320810	4015	4010	4015	4005	437
569	20250408	093100	27568290	4010	4010	4010	4010	0
570	20250408	093000	27568290	4010	4010	4010	4010	0
571	20250408	092900	27568290	4010	3995	4010	3995	71
572	20250408	092800	27284630	3990	3990	3990	3990	17
573	20250408	092700	27216800	3995	3990	3995	3990	130
574	20250408	092600	26698090	3990	3985	3990	3985	259
575	20250408	092500	25665965	3995	3995	3995	3995	1
576	20250408	092400	25661970	3995	3995	3995	3990	224
577	20250408	092300	24767545	4005	4005	4005	4005	65
578	20250408	092200	24507220	4020	4040	4040	4020	271
579	20250408	092100	23417360	4020	3990	4020	3990	264
580	20250408	092000	22362830	3995	3995	3995	3995	0
581	20250408	091900	22362830	3995	3995	3995	3995	0
582	20250408	091800	22362830	3995	4010	4010	3995	252
583	20250408	091700	21355030	4045	4040	4045	4040	50
584	20250408	091600	21152810	4000	4015	4015	4000	1200
585	20250408	091500	16349610	4010	4010	4010	4010	0
586	20250408	091400	16349610	4010	4010	4010	4010	0
587	20250408	091300	16349610	4010	4010	4010	4010	0
588	20250408	091200	16349610	4010	4040	4040	4010	1310
589	20250408	091100	11090345	4040	4040	4040	4040	0
590	20250408	091000	11090345	4040	4027	4040	4027	248
591	20250408	090900	10091025	4020	4020	4020	4015	787
592	20250408	090800	6927460	4020	4020	4020	4020	0
593	20250408	090700	6927460	4020	4020	4020	4020	0
594	20250408	090600	6927460	4020	4025	4060	4020	194
595	20250408	090500	6146025	4025	4010	4025	4010	298
596	20250408	090400	4950605	4010	4010	4010	4010	0
597	20250408	090300	4950605	4010	4010	4010	4010	1
598	20250408	090200	4946595	4010	4010	4010	4010	3
599	20250408	090100	4934565	4010	4005	4010	3970	203
600	20250408	090000	4127820	4000	3970	4000	3970	1039