KissMeData/270870/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204000	132069190	4995	4995	4995	4995	831
3	20250408	203900	132069190	4995	4995	4995	4995	0
4	20250408	203800	132069190	4995	4995	4995	4995	0
5	20250408	203700	132069190	4995	4995	4995	4995	0
6	20250408	203600	132069190	4995	4995	4995	4995	0
7	20250408	203500	132069190	4995	4995	4995	4995	0
8	20250408	203400	132069190	4995	4995	4995	4995	0
9	20250408	203300	132069190	4995	4995	4995	4995	0
10	20250408	203200	132069190	4995	4995	4995	4995	0
11	20250408	203100	132069190	4995	4995	4995	4995	0
12	20250408	203000	132069190	4995	4995	4995	4995	0
13	20250408	202900	132069190	4995	4995	4995	4995	0
14	20250408	202800	132069190	4995	4995	4995	4995	0
15	20250408	202700	132069190	4995	4995	4995	4995	0
16	20250408	202600	132069190	4995	4995	4995	4995	0
17	20250408	202500	132069190	4995	4995	4995	4995	0
18	20250408	202400	132069190	4995	4995	4995	4995	0
19	20250408	202300	132069190	4995	4995	4995	4995	0
20	20250408	202200	132069190	4995	4995	4995	4995	0
21	20250408	202100	132069190	4995	4995	4995	4995	0
22	20250408	202000	132069190	4995	4995	4995	4995	0
23	20250408	201900	132069190	4995	4995	4995	4995	0
24	20250408	201800	132069190	4995	4995	4995	4995	0
25	20250408	201700	132069190	4995	4995	4995	4995	0
26	20250408	201600	132069190	4995	4995	4995	4995	0
27	20250408	201500	132069190	4995	4995	4995	4995	0
28	20250408	201400	132069190	4995	4995	4995	4995	0
29	20250408	201300	132069190	4995	4995	4995	4995	0
30	20250408	201200	132069190	4995	4995	4995	4995	0
31	20250408	201100	132069190	4995	4995	4995	4995	0
32	20250408	201000	132069190	4995	4995	4995	4995	831
33	20250408	200900	132069190	4995	4995	4995	4995	0
34	20250408	200800	132069190	4995	4995	4995	4995	0
35	20250408	200700	132069190	4995	4995	4995	4995	0
36	20250408	200600	132069190	4995	4995	4995	4995	0
37	20250408	200500	132069190	4995	4995	4995	4995	0
38	20250408	200400	132069190	4995	4995	4995	4995	0
39	20250408	200300	132069190	4995	4995	4995	4995	0
40	20250408	200200	132069190	4995	4995	4995	4995	0
41	20250408	200100	132069190	4995	4995	4995	4995	0
42	20250408	200000	132069190	4995	4995	4995	4995	0
43	20250408	195900	132069190	4995	4995	4995	4995	0
44	20250408	195800	132069190	4995	4995	4995	4995	0
45	20250408	195700	132069190	4995	4995	4995	4995	0
46	20250408	195600	132069190	4995	4995	4995	4995	0
47	20250408	195500	132069190	4995	4995	4995	4995	0
48	20250408	195400	132069190	4995	4995	4995	4995	0
49	20250408	195300	132069190	4995	4995	4995	4995	0
50	20250408	195200	132069190	4995	4995	4995	4995	0
51	20250408	195100	132069190	4995	4995	4995	4995	0
52	20250408	195000	132069190	4995	4995	4995	4995	0
53	20250408	194900	132069190	4995	4995	4995	4995	0
54	20250408	194800	132069190	4995	4995	4995	4995	0
55	20250408	194700	132069190	4995	4995	4995	4995	0
56	20250408	194600	132069190	4995	4995	4995	4995	0
57	20250408	194500	132069190	4995	4995	4995	4995	0
58	20250408	194400	132069190	4995	4995	4995	4995	0
59	20250408	194300	132069190	4995	4995	4995	4995	0
60	20250408	194200	132069190	4995	4995	4995	4995	0
61	20250408	194100	132069190	4995	4995	4995	4995	0
62	20250408	194000	132069190	4995	4995	4995	4995	831
63	20250408	193900	132069190	4995	4995	4995	4995	0
64	20250408	193800	132069190	4995	4995	4995	4995	0
65	20250408	193700	132069190	4995	4995	4995	4995	0
66	20250408	193600	132069190	4995	4995	4995	4995	0
67	20250408	193500	132069190	4995	4995	4995	4995	0
68	20250408	193400	132069190	4995	4995	4995	4995	0
69	20250408	193300	132069190	4995	4995	4995	4995	0
70	20250408	193200	132069190	4995	4995	4995	4995	0
71	20250408	193100	132069190	4995	4995	4995	4995	0
72	20250408	193000	132069190	4995	4995	4995	4995	0
73	20250408	192900	132069190	4995	4995	4995	4995	0
74	20250408	192800	132069190	4995	4995	4995	4995	0
75	20250408	192700	132069190	4995	4995	4995	4995	0
76	20250408	192600	132069190	4995	4995	4995	4995	0
77	20250408	192500	132069190	4995	4995	4995	4995	0
78	20250408	192400	132069190	4995	4995	4995	4995	0
79	20250408	192300	132069190	4995	4995	4995	4995	0
80	20250408	192200	132069190	4995	4995	4995	4995	0
81	20250408	192100	132069190	4995	4995	4995	4995	0
82	20250408	192000	132069190	4995	4995	4995	4995	0
83	20250408	191900	132069190	4995	4995	4995	4995	0
84	20250408	191800	132069190	4995	4995	4995	4995	0
85	20250408	191700	132069190	4995	4995	4995	4995	0
86	20250408	191600	132069190	4995	4995	4995	4995	0
87	20250408	191500	132069190	4995	4995	4995	4995	0
88	20250408	191400	132069190	4995	4995	4995	4995	0
89	20250408	191300	132069190	4995	4995	4995	4995	0
90	20250408	191200	132069190	4995	4995	4995	4995	0
91	20250408	191100	132069190	4995	4995	4995	4995	0
92	20250408	191000	132069190	4995	4995	4995	4995	831
93	20250408	190900	132069190	4995	4995	4995	4995	0
94	20250408	190800	132069190	4995	4995	4995	4995	0
95	20250408	190700	132069190	4995	4995	4995	4995	0
96	20250408	190600	132069190	4995	4995	4995	4995	0
97	20250408	190500	132069190	4995	4995	4995	4995	0
98	20250408	190400	132069190	4995	4995	4995	4995	0
99	20250408	190300	132069190	4995	4995	4995	4995	0
100	20250408	190200	132069190	4995	4995	4995	4995	0
101	20250408	190100	132069190	4995	4995	4995	4995	0
102	20250408	190000	132069190	4995	4995	4995	4995	0
103	20250408	185900	132069190	4995	4995	4995	4995	0
104	20250408	185800	132069190	4995	4995	4995	4995	0
105	20250408	185700	132069190	4995	4995	4995	4995	0
106	20250408	185600	132069190	4995	4995	4995	4995	0
107	20250408	185500	132069190	4995	4995	4995	4995	0
108	20250408	185400	132069190	4995	4995	4995	4995	0
109	20250408	185300	132069190	4995	4995	4995	4995	0
110	20250408	185200	132069190	4995	4995	4995	4995	0
111	20250408	185100	132069190	4995	4995	4995	4995	0
112	20250408	185000	132069190	4995	4995	4995	4995	0
113	20250408	184900	132069190	4995	4995	4995	4995	0
114	20250408	184800	132069190	4995	4995	4995	4995	0
115	20250408	184700	132069190	4995	4995	4995	4995	0
116	20250408	184600	132069190	4995	4995	4995	4995	0
117	20250408	184500	132069190	4995	4995	4995	4995	0
118	20250408	184400	132069190	4995	4995	4995	4995	0
119	20250408	184300	132069190	4995	4995	4995	4995	0
120	20250408	184200	132069190	4995	4995	4995	4995	0
121	20250408	184100	132069190	4995	4995	4995	4995	0
122	20250408	184000	132069190	4995	4995	4995	4995	831
123	20250408	183900	132069190	4995	4995	4995	4995	0
124	20250408	183800	132069190	4995	4995	4995	4995	0
125	20250408	183700	132069190	4995	4995	4995	4995	0
126	20250408	183600	132069190	4995	4995	4995	4995	0
127	20250408	183500	132069190	4995	4995	4995	4995	0
128	20250408	183400	132069190	4995	4995	4995	4995	0
129	20250408	183300	132069190	4995	4995	4995	4995	0
130	20250408	183200	132069190	4995	4995	4995	4995	0
131	20250408	183100	132069190	4995	4995	4995	4995	0
132	20250408	183000	132069190	4995	4995	4995	4995	0
133	20250408	182900	132069190	4995	4995	4995	4995	0
134	20250408	182800	132069190	4995	4995	4995	4995	0
135	20250408	182700	132069190	4995	4995	4995	4995	0
136	20250408	182600	132069190	4995	4995	4995	4995	0
137	20250408	182500	132069190	4995	4995	4995	4995	0
138	20250408	182400	132069190	4995	4995	4995	4995	0
139	20250408	182300	132069190	4995	4995	4995	4995	0
140	20250408	182200	132069190	4995	4995	4995	4995	0
141	20250408	182100	132069190	4995	4995	4995	4995	0
142	20250408	182000	132069190	4995	4995	4995	4995	0
143	20250408	181900	132069190	4995	4995	4995	4995	0
144	20250408	181800	132069190	4995	4995	4995	4995	0
145	20250408	181700	132069190	4995	4995	4995	4995	0
146	20250408	181600	132069190	4995	4995	4995	4995	0
147	20250408	181500	132069190	4995	4995	4995	4995	0
148	20250408	181400	132069190	4995	4995	4995	4995	0
149	20250408	181300	132069190	4995	4995	4995	4995	0
150	20250408	181200	132069190	4995	4995	4995	4995	0
151	20250408	181100	132069190	4995	4995	4995	4995	0
152	20250408	181000	132069190	4995	4995	4995	4995	831
153	20250408	180900	132069190	4995	4995	4995	4995	0
154	20250408	180800	132069190	4995	4995	4995	4995	0
155	20250408	180700	132069190	4995	4995	4995	4995	0
156	20250408	180600	132069190	4995	4995	4995	4995	0
157	20250408	180500	132069190	4995	4995	4995	4995	0
158	20250408	180400	132069190	4995	4995	4995	4995	0
159	20250408	180300	132069190	4995	4995	4995	4995	0
160	20250408	180200	132069190	4995	4995	4995	4995	0
161	20250408	180100	132069190	4995	4995	4995	4995	0
162	20250408	180000	132069190	4995	4995	4995	4995	0
163	20250408	175900	132069190	4995	4995	4995	4995	0
164	20250408	175800	132069190	4995	4995	4995	4995	0
165	20250408	175700	132069190	4995	4995	4995	4995	0
166	20250408	175600	132069190	4995	4995	4995	4995	0
167	20250408	175500	132069190	4995	4995	4995	4995	0
168	20250408	175400	132069190	4995	4995	4995	4995	0
169	20250408	175300	132069190	4995	4995	4995	4995	0
170	20250408	175200	132069190	4995	4995	4995	4995	0
171	20250408	175100	132069190	4995	4995	4995	4995	0
172	20250408	175000	132069190	4995	4995	4995	4995	0
173	20250408	174900	132069190	4995	4995	4995	4995	0
174	20250408	174800	132069190	4995	4995	4995	4995	0
175	20250408	174700	132069190	4995	4995	4995	4995	0
176	20250408	174600	132069190	4995	4995	4995	4995	0
177	20250408	174500	132069190	4995	4995	4995	4995	0
178	20250408	174400	132069190	4995	4995	4995	4995	0
179	20250408	174300	132069190	4995	4995	4995	4995	0
180	20250408	174200	132069190	4995	4995	4995	4995	0
181	20250408	174100	132069190	4995	4995	4995	4995	0
182	20250408	174000	132069190	4995	4995	4995	4995	831
183	20250408	173900	132069190	4995	4995	4995	4995	0
184	20250408	173800	132069190	4995	4995	4995	4995	0
185	20250408	173700	132069190	4995	4995	4995	4995	0
186	20250408	173600	132069190	4995	4995	4995	4995	0
187	20250408	173500	132069190	4995	4995	4995	4995	0
188	20250408	173400	132069190	4995	4995	4995	4995	0
189	20250408	173300	132069190	4995	4995	4995	4995	0
190	20250408	173200	132069190	4995	4995	4995	4995	0
191	20250408	173100	132069190	4995	4995	4995	4995	0
192	20250408	173000	132069190	4995	4995	4995	4995	0
193	20250408	172900	132069190	4995	4995	4995	4995	0
194	20250408	172800	132069190	4995	4995	4995	4995	0
195	20250408	172700	132069190	4995	4995	4995	4995	0
196	20250408	172600	132069190	4995	4995	4995	4995	0
197	20250408	172500	132069190	4995	4995	4995	4995	0
198	20250408	172400	132069190	4995	4995	4995	4995	0
199	20250408	172300	132069190	4995	4995	4995	4995	0
200	20250408	172200	132069190	4995	4995	4995	4995	0
201	20250408	172100	132069190	4995	4995	4995	4995	0
202	20250408	172000	132069190	4995	4995	4995	4995	0
203	20250408	171900	132069190	4995	4995	4995	4995	0
204	20250408	171800	132069190	4995	4995	4995	4995	0
205	20250408	171700	132069190	4995	4995	4995	4995	0
206	20250408	171600	132069190	4995	4995	4995	4995	0
207	20250408	171500	132069190	4995	4995	4995	4995	0
208	20250408	171400	132069190	4995	4995	4995	4995	0
209	20250408	171300	132069190	4995	4995	4995	4995	0
210	20250408	171200	132069190	4995	4995	4995	4995	0
211	20250408	171100	132069190	4995	4995	4995	4995	0
212	20250408	171000	132069190	4995	4995	4995	4995	831
213	20250408	170900	132069190	4995	4995	4995	4995	0
214	20250408	170800	132069190	4995	4995	4995	4995	0
215	20250408	170700	132069190	4995	4995	4995	4995	0
216	20250408	170600	132069190	4995	4995	4995	4995	0
217	20250408	170500	132069190	4995	4995	4995	4995	0
218	20250408	170400	132069190	4995	4995	4995	4995	0
219	20250408	170300	132069190	4995	4995	4995	4995	0
220	20250408	170200	132069190	4995	4995	4995	4995	0
221	20250408	170100	132069190	4995	4995	4995	4995	0
222	20250408	170000	132069190	4995	4995	4995	4995	0
223	20250408	165900	132069190	4995	4995	4995	4995	0
224	20250408	165800	132069190	4995	4995	4995	4995	0
225	20250408	165700	132069190	4995	4995	4995	4995	0
226	20250408	165600	132069190	4995	4995	4995	4995	0
227	20250408	165500	132069190	4995	4995	4995	4995	0
228	20250408	165400	132069190	4995	4995	4995	4995	0
229	20250408	165300	132069190	4995	4995	4995	4995	0
230	20250408	165200	132069190	4995	4995	4995	4995	0
231	20250408	165100	132069190	4995	4995	4995	4995	0
232	20250408	165000	132069190	4995	4995	4995	4995	0
233	20250408	164900	132069190	4995	4995	4995	4995	0
234	20250408	164800	132069190	4995	4995	4995	4995	0
235	20250408	164700	132069190	4995	4995	4995	4995	0
236	20250408	164600	132069190	4995	4995	4995	4995	0
237	20250408	164500	132069190	4995	4995	4995	4995	0
238	20250408	164400	132069190	4995	4995	4995	4995	0
239	20250408	164300	132069190	4995	4995	4995	4995	0
240	20250408	164200	132069190	4995	4995	4995	4995	0
241	20250408	164100	132069190	4995	4995	4995	4995	0
242	20250408	164000	132069190	4995	4995	4995	4995	831
243	20250408	163900	132069190	4995	4995	4995	4995	0
244	20250408	163800	132069190	4995	4995	4995	4995	0
245	20250408	163700	132069190	4995	4995	4995	4995	0
246	20250408	163600	132069190	4995	4995	4995	4995	0
247	20250408	163500	132069190	4995	4995	4995	4995	0
248	20250408	163400	132069190	4995	4995	4995	4995	0
249	20250408	163300	132069190	4995	4995	4995	4995	0
250	20250408	163200	132069190	4995	4995	4995	4995	0
251	20250408	163100	132069190	4995	4995	4995	4995	0
252	20250408	163000	132069190	4995	4995	4995	4995	0
253	20250408	162900	132069190	4995	4995	4995	4995	0
254	20250408	162800	132069190	4995	4995	4995	4995	0
255	20250408	162700	132069190	4995	4995	4995	4995	0
256	20250408	162600	132069190	4995	4995	4995	4995	0
257	20250408	162500	132069190	4995	4995	4995	4995	0
258	20250408	162400	132069190	4995	4995	4995	4995	0
259	20250408	162300	132069190	4995	4995	4995	4995	0
260	20250408	162200	132069190	4995	4995	4995	4995	0
261	20250408	162100	132069190	4995	4995	4995	4995	0
262	20250408	162000	132069190	4995	4995	4995	4995	0
263	20250408	161900	132069190	4995	4995	4995	4995	0
264	20250408	161800	132069190	4995	4995	4995	4995	0
265	20250408	161700	132069190	4995	4995	4995	4995	0
266	20250408	161600	132069190	4995	4995	4995	4995	0
267	20250408	161500	132069190	4995	4995	4995	4995	0
268	20250408	161400	132069190	4995	4995	4995	4995	0
269	20250408	161300	132069190	4995	4995	4995	4995	0
270	20250408	161200	132069190	4995	4995	4995	4995	0
271	20250408	161100	132069190	4995	4995	4995	4995	0
272	20250408	161000	132069190	4995	4995	4995	4995	831
273	20250408	160900	132069190	4995	4995	4995	4995	0
274	20250408	160800	132069190	4995	4995	4995	4995	0
275	20250408	160700	132069190	4995	4995	4995	4995	0
276	20250408	160600	132069190	4995	4995	4995	4995	0
277	20250408	160500	132069190	4995	4995	4995	4995	0
278	20250408	160400	132069190	4995	4995	4995	4995	0
279	20250408	160300	132069190	4995	4995	4995	4995	0
280	20250408	160200	132069190	4995	4995	4995	4995	0
281	20250408	160100	132069190	4995	4995	4995	4995	0
282	20250408	160000	132069190	4995	4995	4995	4995	0
283	20250408	155900	132069190	4995	4995	4995	4995	0
284	20250408	155800	132069190	4995	4995	4995	4995	0
285	20250408	155700	132069190	4995	4995	4995	4995	0
286	20250408	155600	132069190	4995	4995	4995	4995	0
287	20250408	155500	132069190	4995	4995	4995	4995	0
288	20250408	155400	132069190	4995	4995	4995	4995	0
289	20250408	155300	132069190	4995	4995	4995	4995	0
290	20250408	155200	132069190	4995	4995	4995	4995	0
291	20250408	155100	132069190	4995	4995	4995	4995	0
292	20250408	155000	132069190	4995	4995	4995	4995	0
293	20250408	154900	132069190	4995	4995	4995	4995	0
294	20250408	154800	132069190	4995	4995	4995	4995	0
295	20250408	154700	132069190	4995	4995	4995	4995	0
296	20250408	154600	132069190	4995	4995	4995	4995	0
297	20250408	154500	132069190	4995	4995	4995	4995	0
298	20250408	154400	132069190	4995	4995	4995	4995	0
299	20250408	154300	132069190	4995	4995	4995	4995	0
300	20250408	154200	132069190	4995	4995	4995	4995	0
301	20250408	154100	132069190	4995	4995	4995	4995	0
302	20250408	154000	132069190	4995	4995	4995	4995	831
303	20250408	153900	132069190	4995	4995	4995	4995	0
304	20250408	153800	132069190	4995	4995	4995	4995	0
305	20250408	153700	132069190	4995	4995	4995	4995	0
306	20250408	153600	132069190	4995	4995	4995	4995	0
307	20250408	153500	132069190	4995	4995	4995	4995	0
308	20250408	153400	132069190	4995	4995	4995	4995	0
309	20250408	153300	132069190	4995	4995	4995	4995	0
310	20250408	153200	132069190	4995	4995	4995	4995	0
311	20250408	153100	132069190	4995	4995	4995	4995	0
312	20250408	153000	132069190	4995	4995	4995	4995	831
313	20250408	152900	127918345	5015	5015	5015	5015	0
314	20250408	152800	127918345	5015	5015	5015	5015	0
315	20250408	152700	127918345	5015	5015	5015	5015	0
316	20250408	152600	127918345	5015	5015	5015	5015	0
317	20250408	152500	127918345	5015	5015	5015	5015	0
318	20250408	152400	127918345	5015	5015	5015	5015	0
319	20250408	152300	127918345	5015	5015	5015	5015	0
320	20250408	152200	127918345	5015	5015	5015	5015	0
321	20250408	152100	127918345	5015	5015	5015	5015	0
322	20250408	152000	127918345	5015	5015	5015	5015	0
323	20250408	151900	127918345	5015	5010	5015	5010	105
324	20250408	151800	127392285	5015	5020	5020	5015	102
325	20250408	151700	126880745	5010	5010	5010	5010	0
326	20250408	151600	126880745	5010	5010	5010	5010	2
327	20250408	151500	126870725	5020	5020	5020	5020	0
328	20250408	151400	126870725	5020	5020	5020	5020	0
329	20250408	151300	126870725	5020	5020	5020	5020	0
330	20250408	151200	126870725	5020	5020	5020	5020	0
331	20250408	151100	126870725	5020	5020	5020	5020	0
332	20250408	151000	126870725	5020	5020	5020	5020	0
333	20250408	150900	126870725	5020	5020	5020	5020	0
334	20250408	150800	126870725	5020	5020	5020	5020	8
335	20250408	150700	126830565	5000	5000	5000	5000	0
336	20250408	150600	126830565	5000	5000	5000	5000	0
337	20250408	150500	126830565	5000	5000	5000	5000	0
338	20250408	150400	126830565	5000	5000	5000	5000	63
339	20250408	150300	126515565	5030	5030	5030	5030	0
340	20250408	150200	126515565	5030	5020	5030	5020	3
341	20250408	150100	126500495	4995	5000	5000	4995	158
342	20250408	150000	125711010	5020	5020	5020	5020	0
343	20250408	145900	125711010	5020	5020	5020	5020	0
344	20250408	145800	125711010	5020	5020	5020	5020	1
345	20250408	145700	125705990	5020	5000	5020	5000	2
346	20250408	145600	125695970	5000	5000	5000	5000	0
347	20250408	145500	125695970	5000	5010	5010	5000	118
348	20250408	145400	125105760	5010	5010	5010	5010	1
349	20250408	145300	125100750	5000	5000	5000	5000	0
350	20250408	145200	125100750	5000	5000	5000	5000	0
351	20250408	145100	125100750	5000	5000	5000	5000	1
352	20250408	145000	125095750	5000	5000	5000	5000	5
353	20250408	144900	125070750	5000	5000	5000	5000	0
354	20250408	144800	125070750	5000	5000	5000	5000	0
355	20250408	144700	125070750	5000	5000	5000	5000	0
356	20250408	144600	125070750	5000	5000	5000	5000	1
357	20250408	144500	125065750	5010	5010	5010	5010	0
358	20250408	144400	125065750	5010	5010	5010	5010	1
359	20250408	144300	125060740	5020	5020	5020	5020	0
360	20250408	144200	125060740	5020	5020	5020	5020	0
361	20250408	144100	125060740	5020	5020	5020	5020	0
362	20250408	144000	125060740	5020	5020	5020	5020	0
363	20250408	143900	125060740	5020	5020	5020	5020	0
364	20250408	143800	125060740	5020	5020	5020	5020	0
365	20250408	143700	125060740	5020	5020	5020	5020	0
366	20250408	143600	125060740	5020	5020	5020	5020	0
367	20250408	143500	125060740	5020	5020	5020	5020	0
368	20250408	143400	125060740	5020	5010	5020	4995	375
369	20250408	143300	123187210	5010	5010	5010	5010	0
370	20250408	143200	123187210	5010	5010	5010	5010	0
371	20250408	143100	123187210	5010	5000	5010	5000	2
372	20250408	143000	123177200	5000	5000	5000	5000	10
373	20250408	142900	123127200	5020	5020	5020	5020	39
374	20250408	142800	122931420	5020	5000	5020	4995	899
375	20250408	142700	118439005	5000	5010	5010	5000	80
376	20250408	142600	118038905	5010	5010	5010	5010	0
377	20250408	142500	118038905	5010	5010	5010	5010	0
378	20250408	142400	118038905	5010	5010	5010	5010	0
379	20250408	142300	118038905	5010	5010	5010	5010	0
380	20250408	142200	118038905	5010	5010	5010	5010	0
381	20250408	142100	118038905	5010	5010	5010	5010	1
382	20250408	142000	118033895	5000	5000	5000	5000	0
383	20250408	141900	118033895	5000	5010	5010	5000	500
384	20250408	141800	115531905	5010	5010	5010	5010	0
385	20250408	141700	115531905	5010	5010	5010	5010	0
386	20250408	141600	115531905	5010	5010	5010	5010	1
387	20250408	141500	115526895	5040	5040	5040	5040	0
388	20250408	141400	115526895	5040	5040	5040	5040	0
389	20250408	141300	115526895	5040	5040	5040	5040	0
390	20250408	141200	115526895	5040	5040	5040	5040	0
391	20250408	141100	115526895	5040	5040	5040	5040	0
392	20250408	141000	115526895	5040	5040	5040	5040	0
393	20250408	140900	115526895	5040	5040	5040	5040	0
394	20250408	140800	115526895	5040	5040	5040	5040	0
395	20250408	140700	115526895	5040	5040	5040	5040	0
396	20250408	140600	115526895	5040	5040	5040	5040	39
397	20250408	140500	115330335	5040	5030	5040	5030	59
398	20250408	140400	115033015	5040	5040	5040	5040	0
399	20250408	140300	115033015	5040	5040	5040	5040	0
400	20250408	140200	115033015	5040	5040	5040	5040	0
401	20250408	140100	115033015	5040	5040	5040	5040	0
402	20250408	140000	115033015	5040	5040	5040	5040	0
403	20250408	135900	115033015	5040	5040	5040	5040	0
404	20250408	135800	115033015	5040	5040	5040	5040	0
405	20250408	135700	115033015	5040	5040	5040	5040	0
406	20250408	135600	115033015	5040	5040	5040	5040	0
407	20250408	135500	115033015	5040	5030	5040	5030	15
408	20250408	135400	114957525	5030	5030	5030	5030	3
409	20250408	135300	114942435	5030	5030	5030	5030	5
410	20250408	135200	114917285	5030	5030	5030	5030	41
411	20250408	135100	114711055	4995	4995	4995	4995	30
412	20250408	135000	114561205	4995	5000	5000	4995	50
413	20250408	134900	114311445	4995	4995	4995	4995	0
414	20250408	134800	114311445	4995	4995	4995	4995	0
415	20250408	134700	114311445	4995	4995	4995	4995	0
416	20250408	134600	114311445	4995	5010	5010	4995	992
417	20250408	134500	109350845	5020	5020	5020	5020	208
418	20250408	134400	108306685	5030	5030	5030	5030	0
419	20250408	134300	108306685	5030	5030	5030	5030	0
420	20250408	134200	108306685	5030	5030	5030	5030	33
421	20250408	134100	108140695	5030	5030	5030	5030	1
422	20250408	134000	108135665	5030	5030	5030	5030	0
423	20250408	133900	108135665	5030	5030	5030	5030	66
424	20250408	133800	107803685	5020	5020	5020	5020	92
425	20250408	133700	107341845	5010	5010	5010	5010	0
426	20250408	133600	107341845	5010	5010	5010	5010	1
427	20250408	133500	107336835	5030	5030	5030	5030	0
428	20250408	133400	107336835	5030	5030	5030	5030	0
429	20250408	133300	107336835	5030	5030	5030	5030	1
430	20250408	133200	107331805	5000	5000	5000	5000	0
431	20250408	133100	107331805	5000	5020	5020	5000	42
432	20250408	133000	107121505	5010	5010	5010	5010	11
433	20250408	132900	107066395	5000	5000	5000	5000	1000
434	20250408	132800	102066395	5000	5000	5000	5000	1000
435	20250408	132700	97066395	5030	5030	5030	5030	1
436	20250408	132600	97061365	5000	5020	5020	5000	1467
437	20250408	132500	89717185	5020	5030	5030	5020	18
438	20250408	132400	89626735	5040	5040	5040	5040	0
439	20250408	132300	89626735	5040	5040	5040	5040	290
440	20250408	132200	88165135	5040	5040	5040	5040	190
441	20250408	132100	87207535	5040	5040	5040	5040	200
442	20250408	132000	86199535	5040	5040	5040	5040	2332
443	20250408	131900	74446255	5050	5050	5050	5050	10
444	20250408	131800	74395755	5050	5050	5050	5050	0
445	20250408	131700	74395755	5050	5050	5050	5050	0
446	20250408	131600	74395755	5050	5050	5050	5050	0
447	20250408	131500	74395755	5050	5050	5050	5050	10
448	20250408	131400	74345255	5060	5050	5060	5050	10
449	20250408	131300	74294665	5060	5060	5060	5060	0
450	20250408	131200	74294665	5060	5060	5060	5060	0
451	20250408	131100	74294665	5060	5060	5060	5060	0
452	20250408	131000	74294665	5060	5060	5060	5060	100
453	20250408	130900	73788665	5020	5020	5020	5020	0
454	20250408	130800	73788665	5020	5020	5020	5020	0
455	20250408	130700	73788665	5020	5020	5020	5020	0
456	20250408	130600	73788665	5020	5020	5020	5020	0
457	20250408	130500	73788665	5020	5020	5020	5020	290
458	20250408	130400	72332865	5010	5050	5050	5010	310
459	20250408	130300	70777655	5080	5080	5080	5080	0
460	20250408	130200	70777655	5080	5010	5110	5000	1303
461	20250408	130100	64224285	5010	5020	5020	5010	345
462	20250408	130000	62495685	5020	5010	5020	5010	534
463	20250408	125900	59820335	5010	5020	5020	5010	512
464	20250408	125800	57255095	5020	5020	5020	5020	617
465	20250408	125700	54157755	5020	5020	5020	5020	362
466	20250408	125600	52340515	5020	5020	5020	5020	0
467	20250408	125500	52340515	5020	5020	5020	5020	0
468	20250408	125400	52340515	5020	5020	5020	5020	263
469	20250408	125300	51020255	5020	5030	5030	5020	146
470	20250408	125200	50286225	5040	5040	5040	5040	5
471	20250408	125100	50261025	5030	5030	5030	5030	0
472	20250408	125000	50261025	5030	5040	5040	5030	300
473	20250408	124900	48751025	5030	5030	5040	5030	403
474	20250408	124800	46723785	5040	5050	5050	5040	154
475	20250408	124700	45947515	5070	5050	5070	5040	349
476	20250408	124600	44178985	5050	5060	5060	5050	13
477	20250408	124500	44113325	5040	5050	5070	5040	439
478	20250408	124400	41900345	5050	5050	5050	5050	401
479	20250408	124300	39875295	5060	5070	5070	5060	451
480	20250408	124200	37591445	5070	5090	5090	5070	133
481	20250408	124100	36915805	5090	5090	5090	5090	0
482	20250408	124000	36915805	5090	5090	5090	5090	189
483	20250408	123900	35953795	5130	5130	5130	5130	19
484	20250408	123800	35856325	5100	5100	5100	5100	0
485	20250408	123700	35856325	5100	5100	5100	5100	126
486	20250408	123600	35213725	5100	5100	5100	5100	0
487	20250408	123500	35213725	5100	5100	5100	5100	450
488	20250408	123400	32918725	5100	5100	5100	5100	177
489	20250408	123300	32016025	5100	5100	5100	5100	0
490	20250408	123200	32016025	5100	5100	5100	5100	0
491	20250408	123100	32016025	5100	5100	5100	5100	0
492	20250408	123000	32016025	5100	5110	5150	5100	302
493	20250408	122900	30475635	5180	5180	5180	5180	0
494	20250408	122800	30475635	5180	5180	5180	5180	0
495	20250408	122700	30475635	5180	5180	5180	5180	0
496	20250408	122600	30475635	5180	5090	5180	5090	85
497	20250408	122500	30036535	5100	5120	5120	5100	797
498	20250408	122400	25968125	5120	5130	5130	5120	728
499	20250408	122300	22238105	5180	5180	5180	5180	0
500	20250408	122200	22238105	5180	5180	5180	5180	1
501	20250408	122100	22232925	5110	5130	5190	5110	697
502	20250408	122000	18664755	5140	5140	5140	5140	206
503	20250408	121900	17605915	5130	5130	5130	5130	0
504	20250408	121800	17605915	5130	5130	5130	5130	0
505	20250408	121700	17605915	5130	5130	5130	5130	0
506	20250408	121600	17605915	5130	5130	5130	5130	0
507	20250408	121500	17605915	5130	5130	5130	5130	0
508	20250408	121400	17605915	5130	5130	5130	5130	158
509	20250408	121300	16795375	5140	5140	5140	5140	131
510	20250408	121200	16122035	5140	5140	5140	5140	100
511	20250408	121100	15608035	5140	5140	5140	5140	330
512	20250408	121000	13911835	5150	5170	5170	5150	70
513	20250408	120900	13551195	5180	5180	5180	5180	0
514	20250408	120800	13551195	5180	5180	5180	5180	0
515	20250408	120700	13551195	5180	5180	5180	5180	10
516	20250408	120600	13499395	5200	5200	5200	5200	0
517	20250408	120500	13499395	5200	5200	5200	5200	0
518	20250408	120400	13499395	5200	5180	5200	5180	6
519	20250408	120300	13468295	5190	5190	5190	5190	0
520	20250408	120200	13468295	5190	5190	5190	5190	0
521	20250408	120100	13468295	5190	5190	5190	5190	0
522	20250408	120000	13468295	5190	5190	5190	5190	0
523	20250408	115900	13468295	5190	5190	5190	5190	0
524	20250408	115800	13468295	5190	5190	5190	5190	0
525	20250408	115700	13468295	5190	5190	5190	5190	0
526	20250408	115600	13468295	5190	5190	5190	5190	0
527	20250408	115500	13468295	5190	5190	5190	5190	0
528	20250408	115400	13468295	5190	5190	5190	5190	0
529	20250408	115300	13468295	5190	5190	5190	5190	0
530	20250408	115200	13468295	5190	5190	5190	5190	0
531	20250408	115100	13468295	5190	5190	5190	5190	0
532	20250408	115000	13468295	5190	5190	5190	5190	0
533	20250408	114900	13468295	5190	5190	5190	5190	0
534	20250408	114800	13468295	5190	5190	5190	5190	0
535	20250408	114700	13468295	5190	5190	5190	5190	0
536	20250408	114600	13468295	5190	5190	5190	5190	0
537	20250408	114500	13468295	5190	5190	5190	5190	0
538	20250408	114400	13468295	5190	5190	5190	5190	0
539	20250408	114300	13468295	5190	5190	5190	5190	0
540	20250408	114200	13468295	5190	5190	5190	5190	0
541	20250408	114100	13468295	5190	5190	5190	5190	0
542	20250408	114000	13468295	5190	5190	5190	5190	0
543	20250408	113900	13468295	5190	5190	5190	5190	0
544	20250408	113800	13468295	5190	5190	5190	5190	0
545	20250408	113700	13468295	5190	5190	5190	5190	0
546	20250408	113600	13468295	5190	5190	5190	5190	0
547	20250408	113500	13468295	5190	5190	5190	5190	0
548	20250408	113400	13468295	5190	5190	5190	5190	0
549	20250408	113300	13468295	5190	5190	5190	5190	0
550	20250408	113200	13468295	5190	5190	5190	5190	0
551	20250408	113100	13468295	5190	5190	5190	5190	9
552	20250408	113000	13421585	5200	5190	5200	5190	3
553	20250408	112900	13405995	5200	5200	5200	5200	0
554	20250408	112800	13405995	5200	5200	5200	5200	0
555	20250408	112700	13405995	5200	5200	5200	5200	0
556	20250408	112600	13405995	5200	5200	5200	5200	0
557	20250408	112500	13405995	5200	5200	5200	5200	14
558	20250408	112400	13333195	5210	5210	5210	5210	0
559	20250408	112300	13333195	5210	5210	5210	5210	0
560	20250408	112200	13333195	5210	5210	5210	5210	2
561	20250408	112100	13322775	5220	5220	5220	5220	2
562	20250408	112000	13312335	5220	5220	5220	5220	0
563	20250408	111900	13312335	5220	5220	5220	5220	0
564	20250408	111800	13312335	5220	5220	5220	5220	0
565	20250408	111700	13312335	5220	5220	5220	5220	0
566	20250408	111600	13312335	5220	5220	5220	5220	0
567	20250408	111500	13312335	5220	5220	5220	5220	1
568	20250408	111400	13307115	5220	5220	5220	5220	0
569	20250408	111300	13307115	5220	5220	5220	5220	0
570	20250408	111200	13307115	5220	5220	5220	5220	96
571	20250408	111100	12805995	5210	5210	5210	5210	298
572	20250408	111000	11253415	5200	5200	5200	5200	0
573	20250408	110900	11253415	5200	5200	5200	5200	7
574	20250408	110800	11217015	5200	5200	5200	5200	21
575	20250408	110700	11107815	5200	5200	5200	5200	6
576	20250408	110600	11076615	5200	5200	5200	5200	25
577	20250408	110500	10946615	5190	5190	5190	5190	0
578	20250408	110400	10946615	5190	5190	5190	5190	0
579	20250408	110300	10946615	5190	5190	5190	5190	0
580	20250408	110200	10946615	5190	5190	5190	5190	0
581	20250408	110100	10946615	5190	5190	5190	5190	3
582	20250408	110000	10931045	5190	5190	5190	5190	0
583	20250408	105900	10931045	5190	5190	5190	5190	0
584	20250408	105800	10931045	5190	5190	5190	5190	0
585	20250408	105700	10931045	5190	5190	5190	5190	2
586	20250408	105600	10920665	5220	5220	5220	5220	0
587	20250408	105500	10920665	5220	5220	5220	5220	0
588	20250408	105400	10920665	5220	5220	5220	5220	0
589	20250408	105300	10920665	5220	5220	5220	5220	0
590	20250408	105200	10920665	5220	5220	5220	5220	0
591	20250408	105100	10920665	5220	5220	5220	5220	0
592	20250408	105000	10920665	5220	5220	5220	5220	0
593	20250408	104900	10920665	5220	5220	5220	5220	0
594	20250408	104800	10920665	5220	5220	5220	5220	0
595	20250408	104700	10920665	5220	5220	5220	5220	0
596	20250408	104600	10920665	5220	5220	5220	5220	0
597	20250408	104500	10920665	5220	5220	5220	5220	0
598	20250408	104400	10920665	5220	5220	5220	5220	0
599	20250408	104300	10920665	5220	5220	5220	5220	0
600	20250408	104200	10920665	5220	5220	5220	5220	0
601	20250408	104100	10920665	5220	5220	5220	5220	0
602	20250408	104000	10920665	5220	5220	5220	5220	0
603	20250408	103900	10920665	5220	5220	5220	5220	0
604	20250408	103800	10920665	5220	5220	5220	5220	0
605	20250408	103700	10920665	5220	5220	5220	5220	0
606	20250408	103600	10920665	5220	5220	5220	5220	0
607	20250408	103500	10920665	5220	5220	5220	5220	0
608	20250408	103400	10920665	5220	5220	5220	5220	0
609	20250408	103300	10920665	5220	5140	5220	5140	232
610	20250408	103200	9724515	5160	5160	5160	5160	0
611	20250408	103100	9724515	5160	5150	5160	5150	18
612	20250408	103000	9631655	5150	5150	5150	5150	35
613	20250408	102900	9451405	5160	5160	5160	5160	0
614	20250408	102800	9451405	5160	5160	5160	5160	0
615	20250408	102700	9451405	5160	5150	5160	5150	83
616	20250408	102600	9023875	5150	5150	5150	5150	5
617	20250408	102500	8998125	5150	5150	5150	5150	1
618	20250408	102400	8992975	5150	5150	5150	5150	0
619	20250408	102300	8992975	5150	5150	5150	5150	0
620	20250408	102200	8992975	5150	5150	5150	5150	2
621	20250408	102100	8982675	5150	5150	5150	5150	0
622	20250408	102000	8982675	5150	5150	5150	5150	1
623	20250408	101900	8977525	5150	5150	5150	5150	0
624	20250408	101800	8977525	5150	5150	5150	5150	0
625	20250408	101700	8977525	5150	5150	5150	5150	2
626	20250408	101600	8967225	5150	5150	5150	5150	2
627	20250408	101500	8956925	5150	5150	5150	5150	0
628	20250408	101400	8956925	5150	5150	5150	5150	0
629	20250408	101300	8956925	5150	5150	5150	5150	0
630	20250408	101200	8956925	5150	5150	5150	5150	0
631	20250408	101100	8956925	5150	5150	5150	5150	3
632	20250408	101000	8941475	5145	5145	5145	5145	0
633	20250408	100900	8941475	5145	5145	5145	5145	0
634	20250408	100800	8941475	5145	5145	5145	5145	1
635	20250408	100700	8936330	5140	5140	5140	5140	2
636	20250408	100600	8926050	5140	5140	5140	5140	0
637	20250408	100500	8926050	5140	5140	5140	5140	5
638	20250408	100400	8900350	5140	5140	5140	5140	0
639	20250408	100300	8900350	5140	5140	5140	5140	0
640	20250408	100200	8900350	5140	5140	5140	5140	8
641	20250408	100100	8859230	5140	5140	5140	5140	3
642	20250408	100000	8843810	5150	5160	5160	5150	18
643	20250408	095900	8751050	5160	5180	5180	5160	353
644	20250408	095800	6929220	5180	5200	5200	5180	81
645	20250408	095700	6509440	5210	5240	5250	5210	27
646	20250408	095600	6368670	5150	5200	5200	5150	25
647	20250408	095500	6239460	5250	5250	5250	5250	0
648	20250408	095400	6239460	5250	5250	5250	5250	0
649	20250408	095300	6239460	5250	5250	5250	5250	0
650	20250408	095200	6239460	5250	5250	5250	5250	5
651	20250408	095100	6213210	5250	5250	5250	5250	5
652	20250408	095000	6186960	5250	5250	5250	5250	0
653	20250408	094900	6186960	5250	5250	5250	5250	0
654	20250408	094800	6186960	5250	5250	5250	5250	0
655	20250408	094700	6186960	5250	5250	5250	5250	0
656	20250408	094600	6186960	5250	5250	5250	5250	0
657	20250408	094500	6186960	5250	5250	5250	5250	0
658	20250408	094400	6186960	5250	5250	5250	5250	1
659	20250408	094300	6181710	5250	5250	5250	5250	0
660	20250408	094200	6181710	5250	5250	5250	5250	0
661	20250408	094100	6181710	5250	5250	5250	5250	0
662	20250408	094000	6181710	5250	5250	5250	5250	0
663	20250408	093900	6181710	5250	5250	5250	5250	1
664	20250408	093800	6176460	5190	5190	5190	5190	0
665	20250408	093700	6176460	5190	5190	5190	5190	0
666	20250408	093600	6176460	5190	5190	5190	5190	0
667	20250408	093500	6176460	5190	5190	5190	5190	1
668	20250408	093400	6171270	5180	5190	5190	5180	112
669	20250408	093300	5590000	5200	5200	5200	5200	2
670	20250408	093200	5579600	5250	5250	5250	5250	0
671	20250408	093100	5579600	5250	5250	5250	5250	0
672	20250408	093000	5579600	5250	5250	5250	5250	0
673	20250408	092900	5579600	5250	5250	5250	5250	0
674	20250408	092800	5579600	5250	5250	5250	5250	0
675	20250408	092700	5579600	5250	5250	5250	5250	0
676	20250408	092600	5579600	5250	5250	5250	5250	0
677	20250408	092500	5579600	5250	5250	5250	5250	0
678	20250408	092400	5579600	5250	5250	5250	5250	1
679	20250408	092300	5574350	5200	5200	5200	5200	5
680	20250408	092200	5548350	5250	5250	5250	5250	1
681	20250408	092100	5543100	5190	5190	5190	5190	1
682	20250408	092000	5537910	5250	5250	5250	5250	0
683	20250408	091900	5537910	5250	5250	5250	5250	0
684	20250408	091800	5537910	5250	5250	5250	5250	0
685	20250408	091700	5537910	5250	5250	5250	5250	0
686	20250408	091600	5537910	5250	5250	5250	5250	0
687	20250408	091500	5537910	5250	5230	5250	5210	8
688	20250408	091400	5496090	5230	5220	5230	5220	66
689	20250408	091300	5151140	5210	5220	5220	5210	2
690	20250408	091200	5140710	5210	5210	5210	5210	0
691	20250408	091100	5140710	5210	5210	5210	5210	0
692	20250408	091000	5140710	5210	5210	5210	5210	0
693	20250408	090900	5140710	5210	5210	5210	5210	21
694	20250408	090800	5031300	5140	5170	5170	5140	71
695	20250408	090700	4665230	5220	5220	5220	5220	1
696	20250408	090600	4660010	5220	5220	5220	5220	0
697	20250408	090500	4660010	5220	5220	5220	5220	0
698	20250408	090400	4660010	5220	5220	5220	5220	1
699	20250408	090300	4654790	5220	5220	5220	5220	1
700	20250408	090200	4649570	5100	5100	5100	5100	0
701	20250408	090100	4649570	5100	5190	5190	5100	867
702	20250408	090000	197600	5200	5200	5200	5200	38