KissMeData/086040/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	194000	80121745	2935	2935	2935	2935	71
3	20250404	193900	80121745	2935	2935	2935	2935	0
4	20250404	193800	80121745	2935	2935	2935	2935	0
5	20250404	193700	80121745	2935	2935	2935	2935	0
6	20250404	193600	80121745	2935	2935	2935	2935	0
7	20250404	193500	80121745	2935	2935	2935	2935	0
8	20250404	193400	80121745	2935	2935	2935	2935	0
9	20250404	193300	80121745	2935	2935	2935	2935	0
10	20250404	193200	80121745	2935	2935	2935	2935	0
11	20250404	193100	80121745	2935	2935	2935	2935	0
12	20250404	193000	80121745	2935	2935	2935	2935	0
13	20250404	192900	80121745	2935	2935	2935	2935	0
14	20250404	192800	80121745	2935	2935	2935	2935	0
15	20250404	192700	80121745	2935	2935	2935	2935	0
16	20250404	192600	80121745	2935	2935	2935	2935	0
17	20250404	192500	80121745	2935	2935	2935	2935	0
18	20250404	192400	80121745	2935	2935	2935	2935	0
19	20250404	192300	80121745	2935	2935	2935	2935	0
20	20250404	192200	80121745	2935	2935	2935	2935	0
21	20250404	192100	80121745	2935	2935	2935	2935	0
22	20250404	192000	80121745	2935	2935	2935	2935	0
23	20250404	191900	80121745	2935	2935	2935	2935	0
24	20250404	191800	80121745	2935	2935	2935	2935	0
25	20250404	191700	80121745	2935	2935	2935	2935	0
26	20250404	191600	80121745	2935	2935	2935	2935	0
27	20250404	191500	80121745	2935	2935	2935	2935	0
28	20250404	191400	80121745	2935	2935	2935	2935	0
29	20250404	191300	80121745	2935	2935	2935	2935	0
30	20250404	191200	80121745	2935	2935	2935	2935	0
31	20250404	191100	80121745	2935	2935	2935	2935	0
32	20250404	191000	80121745	2935	2935	2935	2935	71
33	20250404	190900	80121745	2935	2935	2935	2935	0
34	20250404	190800	80121745	2935	2935	2935	2935	0
35	20250404	190700	80121745	2935	2935	2935	2935	0
36	20250404	190600	80121745	2935	2935	2935	2935	0
37	20250404	190500	80121745	2935	2935	2935	2935	0
38	20250404	190400	80121745	2935	2935	2935	2935	0
39	20250404	190300	80121745	2935	2935	2935	2935	0
40	20250404	190200	80121745	2935	2935	2935	2935	0
41	20250404	190100	80121745	2935	2935	2935	2935	0
42	20250404	190000	80121745	2935	2935	2935	2935	0
43	20250404	185900	80121745	2935	2935	2935	2935	0
44	20250404	185800	80121745	2935	2935	2935	2935	0
45	20250404	185700	80121745	2935	2935	2935	2935	0
46	20250404	185600	80121745	2935	2935	2935	2935	0
47	20250404	185500	80121745	2935	2935	2935	2935	0
48	20250404	185400	80121745	2935	2935	2935	2935	0
49	20250404	185300	80121745	2935	2935	2935	2935	0
50	20250404	185200	80121745	2935	2935	2935	2935	0
51	20250404	185100	80121745	2935	2935	2935	2935	0
52	20250404	185000	80121745	2935	2935	2935	2935	0
53	20250404	184900	80121745	2935	2935	2935	2935	0
54	20250404	184800	80121745	2935	2935	2935	2935	0
55	20250404	184700	80121745	2935	2935	2935	2935	0
56	20250404	184600	80121745	2935	2935	2935	2935	0
57	20250404	184500	80121745	2935	2935	2935	2935	0
58	20250404	184400	80121745	2935	2935	2935	2935	0
59	20250404	184300	80121745	2935	2935	2935	2935	0
60	20250404	184200	80121745	2935	2935	2935	2935	0
61	20250404	184100	80121745	2935	2935	2935	2935	0
62	20250404	184000	80121745	2935	2935	2935	2935	71
63	20250404	183900	80121745	2935	2935	2935	2935	0
64	20250404	183800	80121745	2935	2935	2935	2935	0
65	20250404	183700	80121745	2935	2935	2935	2935	0
66	20250404	183600	80121745	2935	2935	2935	2935	0
67	20250404	183500	80121745	2935	2935	2935	2935	0
68	20250404	183400	80121745	2935	2935	2935	2935	0
69	20250404	183300	80121745	2935	2935	2935	2935	0
70	20250404	183200	80121745	2935	2935	2935	2935	0
71	20250404	183100	80121745	2935	2935	2935	2935	0
72	20250404	183000	80121745	2935	2935	2935	2935	0
73	20250404	182900	80121745	2935	2935	2935	2935	0
74	20250404	182800	80121745	2935	2935	2935	2935	0
75	20250404	182700	80121745	2935	2935	2935	2935	0
76	20250404	182600	80121745	2935	2935	2935	2935	0
77	20250404	182500	80121745	2935	2935	2935	2935	0
78	20250404	182400	80121745	2935	2935	2935	2935	0
79	20250404	182300	80121745	2935	2935	2935	2935	0
80	20250404	182200	80121745	2935	2935	2935	2935	0
81	20250404	182100	80121745	2935	2935	2935	2935	0
82	20250404	182000	80121745	2935	2935	2935	2935	0
83	20250404	181900	80121745	2935	2935	2935	2935	0
84	20250404	181800	80121745	2935	2935	2935	2935	0
85	20250404	181700	80121745	2935	2935	2935	2935	0
86	20250404	181600	80121745	2935	2935	2935	2935	0
87	20250404	181500	80121745	2935	2935	2935	2935	0
88	20250404	181400	80121745	2935	2935	2935	2935	0
89	20250404	181300	80121745	2935	2935	2935	2935	0
90	20250404	181200	80121745	2935	2935	2935	2935	0
91	20250404	181100	80121745	2935	2935	2935	2935	0
92	20250404	181000	80121745	2935	2935	2935	2935	71
93	20250404	180900	80121745	2935	2935	2935	2935	0
94	20250404	180800	80121745	2935	2935	2935	2935	0
95	20250404	180700	80121745	2935	2935	2935	2935	0
96	20250404	180600	80121745	2935	2935	2935	2935	0
97	20250404	180500	80121745	2935	2935	2935	2935	0
98	20250404	180400	80121745	2935	2935	2935	2935	0
99	20250404	180300	80121745	2935	2935	2935	2935	0
100	20250404	180200	80121745	2935	2935	2935	2935	0
101	20250404	180100	80121745	2935	2935	2935	2935	0
102	20250404	180000	80121745	2935	2935	2935	2935	0
103	20250404	175900	80121745	2935	2935	2935	2935	0
104	20250404	175800	80121745	2935	2935	2935	2935	0
105	20250404	175700	80121745	2935	2935	2935	2935	0
106	20250404	175600	80121745	2935	2935	2935	2935	0
107	20250404	175500	80121745	2935	2935	2935	2935	0
108	20250404	175400	80121745	2935	2935	2935	2935	0
109	20250404	175300	80121745	2935	2935	2935	2935	0
110	20250404	175200	80121745	2935	2935	2935	2935	0
111	20250404	175100	80121745	2935	2935	2935	2935	0
112	20250404	175000	80121745	2935	2935	2935	2935	0
113	20250404	174900	80121745	2935	2935	2935	2935	0
114	20250404	174800	80121745	2935	2935	2935	2935	0
115	20250404	174700	80121745	2935	2935	2935	2935	0
116	20250404	174600	80121745	2935	2935	2935	2935	0
117	20250404	174500	80121745	2935	2935	2935	2935	0
118	20250404	174400	80121745	2935	2935	2935	2935	0
119	20250404	174300	80121745	2935	2935	2935	2935	0
120	20250404	174200	80121745	2935	2935	2935	2935	0
121	20250404	174100	80121745	2935	2935	2935	2935	0
122	20250404	174000	80121745	2935	2935	2935	2935	71
123	20250404	173900	80121745	2935	2935	2935	2935	0
124	20250404	173800	80121745	2935	2935	2935	2935	0
125	20250404	173700	80121745	2935	2935	2935	2935	0
126	20250404	173600	80121745	2935	2935	2935	2935	0
127	20250404	173500	80121745	2935	2935	2935	2935	0
128	20250404	173400	80121745	2935	2935	2935	2935	0
129	20250404	173300	80121745	2935	2935	2935	2935	0
130	20250404	173200	80121745	2935	2935	2935	2935	0
131	20250404	173100	80121745	2935	2935	2935	2935	0
132	20250404	173000	80121745	2935	2935	2935	2935	0
133	20250404	172900	80121745	2935	2935	2935	2935	0
134	20250404	172800	80121745	2935	2935	2935	2935	0
135	20250404	172700	80121745	2935	2935	2935	2935	0
136	20250404	172600	80121745	2935	2935	2935	2935	0
137	20250404	172500	80121745	2935	2935	2935	2935	0
138	20250404	172400	80121745	2935	2935	2935	2935	0
139	20250404	172300	80121745	2935	2935	2935	2935	0
140	20250404	172200	80121745	2935	2935	2935	2935	0
141	20250404	172100	80121745	2935	2935	2935	2935	0
142	20250404	172000	80121745	2935	2935	2935	2935	0
143	20250404	171900	80121745	2935	2935	2935	2935	0
144	20250404	171800	80121745	2935	2935	2935	2935	0
145	20250404	171700	80121745	2935	2935	2935	2935	0
146	20250404	171600	80121745	2935	2935	2935	2935	0
147	20250404	171500	80121745	2935	2935	2935	2935	0
148	20250404	171400	80121745	2935	2935	2935	2935	0
149	20250404	171300	80121745	2935	2935	2935	2935	0
150	20250404	171200	80121745	2935	2935	2935	2935	0
151	20250404	171100	80121745	2935	2935	2935	2935	0
152	20250404	171000	80121745	2935	2935	2935	2935	71
153	20250404	170900	80121745	2935	2935	2935	2935	0
154	20250404	170800	80121745	2935	2935	2935	2935	0
155	20250404	170700	80121745	2935	2935	2935	2935	0
156	20250404	170600	80121745	2935	2935	2935	2935	0
157	20250404	170500	80121745	2935	2935	2935	2935	0
158	20250404	170400	80121745	2935	2935	2935	2935	0
159	20250404	170300	80121745	2935	2935	2935	2935	0
160	20250404	170200	80121745	2935	2935	2935	2935	0
161	20250404	170100	80121745	2935	2935	2935	2935	0
162	20250404	170000	80121745	2935	2935	2935	2935	0
163	20250404	165900	80121745	2935	2935	2935	2935	0
164	20250404	165800	80121745	2935	2935	2935	2935	0
165	20250404	165700	80121745	2935	2935	2935	2935	0
166	20250404	165600	80121745	2935	2935	2935	2935	0
167	20250404	165500	80121745	2935	2935	2935	2935	0
168	20250404	165400	80121745	2935	2935	2935	2935	0
169	20250404	165300	80121745	2935	2935	2935	2935	0
170	20250404	165200	80121745	2935	2935	2935	2935	0
171	20250404	165100	80121745	2935	2935	2935	2935	0
172	20250404	165000	80121745	2935	2935	2935	2935	0
173	20250404	164900	80121745	2935	2935	2935	2935	0
174	20250404	164800	80121745	2935	2935	2935	2935	0
175	20250404	164700	80121745	2935	2935	2935	2935	0
176	20250404	164600	80121745	2935	2935	2935	2935	0
177	20250404	164500	80121745	2935	2935	2935	2935	0
178	20250404	164400	80121745	2935	2935	2935	2935	0
179	20250404	164300	80121745	2935	2935	2935	2935	0
180	20250404	164200	80121745	2935	2935	2935	2935	0
181	20250404	164100	80121745	2935	2935	2935	2935	0
182	20250404	164000	80121745	2935	2935	2935	2935	71
183	20250404	163900	80121745	2935	2935	2935	2935	0
184	20250404	163800	80121745	2935	2935	2935	2935	0
185	20250404	163700	80121745	2935	2935	2935	2935	0
186	20250404	163600	80121745	2935	2935	2935	2935	0
187	20250404	163500	80121745	2935	2935	2935	2935	0
188	20250404	163400	80121745	2935	2935	2935	2935	0
189	20250404	163300	80121745	2935	2935	2935	2935	0
190	20250404	163200	80121745	2935	2935	2935	2935	0
191	20250404	163100	80121745	2935	2935	2935	2935	0
192	20250404	163000	80121745	2935	2935	2935	2935	0
193	20250404	162900	80121745	2935	2935	2935	2935	0
194	20250404	162800	80121745	2935	2935	2935	2935	0
195	20250404	162700	80121745	2935	2935	2935	2935	0
196	20250404	162600	80121745	2935	2935	2935	2935	0
197	20250404	162500	80121745	2935	2935	2935	2935	0
198	20250404	162400	80121745	2935	2935	2935	2935	0
199	20250404	162300	80121745	2935	2935	2935	2935	0
200	20250404	162200	80121745	2935	2935	2935	2935	0
201	20250404	162100	80121745	2935	2935	2935	2935	0
202	20250404	162000	80121745	2935	2935	2935	2935	0
203	20250404	161900	80121745	2935	2935	2935	2935	0
204	20250404	161800	80121745	2935	2935	2935	2935	0
205	20250404	161700	80121745	2935	2935	2935	2935	0
206	20250404	161600	80121745	2935	2935	2935	2935	0
207	20250404	161500	80121745	2935	2935	2935	2935	0
208	20250404	161400	80121745	2935	2935	2935	2935	0
209	20250404	161300	80121745	2935	2935	2935	2935	0
210	20250404	161200	80121745	2935	2935	2935	2935	0
211	20250404	161100	80121745	2935	2935	2935	2935	0
212	20250404	161000	80121745	2935	2935	2935	2935	71
213	20250404	160900	80121745	2935	2935	2935	2935	0
214	20250404	160800	80121745	2935	2935	2935	2935	0
215	20250404	160700	80121745	2935	2935	2935	2935	0
216	20250404	160600	80121745	2935	2935	2935	2935	0
217	20250404	160500	80121745	2935	2935	2935	2935	0
218	20250404	160400	80121745	2935	2935	2935	2935	0
219	20250404	160300	80121745	2935	2935	2935	2935	0
220	20250404	160200	80121745	2935	2935	2935	2935	0
221	20250404	160100	80121745	2935	2935	2935	2935	0
222	20250404	160000	80121745	2935	2935	2935	2935	0
223	20250404	155900	80121745	2935	2935	2935	2935	0
224	20250404	155800	80121745	2935	2935	2935	2935	0
225	20250404	155700	80121745	2935	2935	2935	2935	0
226	20250404	155600	80121745	2935	2935	2935	2935	0
227	20250404	155500	80121745	2935	2935	2935	2935	0
228	20250404	155400	80121745	2935	2935	2935	2935	0
229	20250404	155300	80121745	2935	2935	2935	2935	0
230	20250404	155200	80121745	2935	2935	2935	2935	0
231	20250404	155100	80121745	2935	2935	2935	2935	0
232	20250404	155000	80121745	2935	2935	2935	2935	0
233	20250404	154900	80121745	2935	2935	2935	2935	0
234	20250404	154800	80121745	2935	2935	2935	2935	0
235	20250404	154700	80121745	2935	2935	2935	2935	0
236	20250404	154600	80121745	2935	2935	2935	2935	0
237	20250404	154500	80121745	2935	2935	2935	2935	0
238	20250404	154400	80121745	2935	2935	2935	2935	0
239	20250404	154300	80121745	2935	2935	2935	2935	0
240	20250404	154200	80121745	2935	2935	2935	2935	0
241	20250404	154100	80121745	2935	2935	2935	2935	0
242	20250404	154000	80121745	2935	2935	2935	2935	71
243	20250404	153900	80121745	2935	2935	2935	2935	0
244	20250404	153800	80121745	2935	2935	2935	2935	0
245	20250404	153700	80121745	2935	2935	2935	2935	0
246	20250404	153600	80121745	2935	2935	2935	2935	0
247	20250404	153500	80121745	2935	2935	2935	2935	0
248	20250404	153400	80121745	2935	2935	2935	2935	0
249	20250404	153300	80121745	2935	2935	2935	2935	0
250	20250404	153200	80121745	2935	2935	2935	2935	0
251	20250404	153100	80121745	2935	2935	2935	2935	0
252	20250404	153000	80121745	2935	2935	2935	2935	71
253	20250404	152900	79913360	2960	2960	2960	2960	0
254	20250404	152800	79913360	2960	2960	2960	2960	0
255	20250404	152700	79913360	2960	2960	2960	2960	0
256	20250404	152600	79913360	2960	2960	2960	2960	0
257	20250404	152500	79913360	2960	2960	2960	2960	0
258	20250404	152400	79913360	2960	2960	2960	2960	0
259	20250404	152300	79913360	2960	2960	2960	2960	0
260	20250404	152200	79913360	2960	2960	2960	2960	0
261	20250404	152100	79913360	2960	2960	2960	2960	0
262	20250404	152000	79913360	2960	2960	2960	2960	0
263	20250404	151900	79913360	2960	2945	2960	2945	70
264	20250404	151800	79706995	2945	2945	2945	2945	0
265	20250404	151700	79706995	2945	2930	2945	2930	51
266	20250404	151600	79557405	2930	2915	2930	2905	215
267	20250404	151500	78932325	2945	2935	2945	2900	216
268	20250404	151400	78305110	2930	2925	2930	2925	23
269	20250404	151300	78237830	2925	2925	2925	2925	0
270	20250404	151200	78237830	2925	2925	2925	2925	90
271	20250404	151100	77974580	2925	2925	2925	2925	0
272	20250404	151000	77974580	2925	2920	2925	2920	254
273	20250404	150900	77232895	2920	2920	2920	2920	0
274	20250404	150800	77232895	2920	2920	2920	2920	0
275	20250404	150700	77232895	2920	2920	2920	2920	0
276	20250404	150600	77232895	2920	2920	2920	2920	0
277	20250404	150500	77232895	2920	2920	2920	2920	6
278	20250404	150400	77215375	2920	2920	2920	2920	0
279	20250404	150300	77215375	2920	2920	2920	2920	0
280	20250404	150200	77215375	2920	2920	2920	2920	0
281	20250404	150100	77215375	2920	2910	2920	2910	172
282	20250404	150000	76714830	2910	2910	2910	2910	3
283	20250404	145900	76706100	2905	2905	2905	2905	0
284	20250404	145800	76706100	2905	2905	2905	2905	41
285	20250404	145700	76586995	2915	2915	2915	2915	0
286	20250404	145600	76586995	2915	2915	2915	2915	0
287	20250404	145500	76586995	2915	2915	2915	2915	0
288	20250404	145400	76586995	2915	2915	2915	2915	0
289	20250404	145300	76586995	2915	2915	2915	2915	0
290	20250404	145200	76586995	2915	2915	2915	2915	0
291	20250404	145100	76586995	2915	2915	2915	2915	0
292	20250404	145000	76586995	2915	2915	2915	2915	0
293	20250404	144900	76586995	2915	2905	2925	2880	1107
294	20250404	144800	73383630	2925	2925	2925	2925	0
295	20250404	144700	73383630	2925	2910	2925	2910	368
296	20250404	144600	72312705	2925	2925	2925	2925	4
297	20250404	144500	72301005	2915	2915	2915	2915	0
298	20250404	144400	72301005	2915	2915	2915	2915	0
299	20250404	144300	72301005	2915	2915	2915	2915	0
300	20250404	144200	72301005	2915	2915	2915	2915	0
301	20250404	144100	72301005	2915	2915	2915	2915	0
302	20250404	144000	72301005	2915	2915	2915	2915	0
303	20250404	143900	72301005	2915	2915	2915	2915	129
304	20250404	143800	71924970	2925	2920	2925	2920	46
305	20250404	143700	71790645	2925	2925	2925	2925	1
306	20250404	143600	71787720	2920	2920	2920	2920	0
307	20250404	143500	71787720	2920	2920	2920	2920	5
308	20250404	143400	71773120	2920	2920	2920	2920	100
309	20250404	143300	71481120	2920	2920	2920	2920	6
310	20250404	143200	71463600	2925	2925	2925	2925	0
311	20250404	143100	71463600	2925	2925	2925	2925	1
312	20250404	143000	71460675	2925	2925	2925	2925	0
313	20250404	142900	71460675	2925	2925	2925	2925	0
314	20250404	142800	71460675	2925	2925	2925	2925	1
315	20250404	142700	71457750	2925	2925	2925	2925	0
316	20250404	142600	71457750	2925	2925	2925	2925	35
317	20250404	142500	71355375	2925	2925	2925	2925	0
318	20250404	142400	71355375	2925	2925	2925	2925	0
319	20250404	142300	71355375	2925	2925	2925	2925	0
320	20250404	142200	71355375	2925	2925	2925	2925	4
321	20250404	142100	71343675	2925	2925	2925	2925	0
322	20250404	142000	71343675	2925	2925	2925	2925	0
323	20250404	141900	71343675	2925	2925	2925	2925	0
324	20250404	141800	71343675	2925	2925	2925	2925	0
325	20250404	141700	71343675	2925	2925	2925	2925	0
326	20250404	141600	71343675	2925	2925	2925	2925	0
327	20250404	141500	71343675	2925	2910	2925	2910	486
328	20250404	141400	69929285	2910	2910	2910	2910	0
329	20250404	141300	69929285	2910	2910	2910	2910	0
330	20250404	141200	69929285	2910	2910	2910	2910	1
331	20250404	141100	69926375	2920	2920	2920	2920	0
332	20250404	141000	69926375	2920	2920	2920	2920	0
333	20250404	140900	69926375	2920	2920	2920	2920	113
334	20250404	140800	69596415	2920	2920	2920	2920	0
335	20250404	140700	69596415	2920	2920	2920	2920	0
336	20250404	140600	69596415	2920	2920	2920	2920	0
337	20250404	140500	69596415	2920	2920	2920	2920	0
338	20250404	140400	69596415	2920	2920	2920	2920	0
339	20250404	140300	69596415	2920	2920	2920	2920	0
340	20250404	140200	69596415	2920	2920	2920	2920	0
341	20250404	140100	69596415	2920	2920	2920	2920	1
342	20250404	140000	69593495	2920	2920	2920	2920	2
343	20250404	135900	69587655	2905	2905	2920	2905	156
344	20250404	135800	69134460	2920	2920	2920	2920	0
345	20250404	135700	69134460	2920	2920	2920	2920	0
346	20250404	135600	69134460	2920	2920	2920	2920	0
347	20250404	135500	69134460	2920	2920	2920	2920	0
348	20250404	135400	69134460	2920	2920	2920	2920	1
349	20250404	135300	69131540	2905	2905	2905	2905	1
350	20250404	135200	69128635	2920	2920	2920	2920	0
351	20250404	135100	69128635	2920	2920	2920	2920	0
352	20250404	135000	69128635	2920	2920	2920	2920	0
353	20250404	134900	69128635	2920	2920	2920	2920	0
354	20250404	134800	69128635	2920	2920	2920	2920	11
355	20250404	134700	69096515	2920	2920	2920	2920	0
356	20250404	134600	69096515	2920	2920	2920	2920	0
357	20250404	134500	69096515	2920	2920	2920	2920	0
358	20250404	134400	69096515	2920	2920	2920	2920	4
359	20250404	134300	69084835	2925	2925	2925	2925	0
360	20250404	134200	69084835	2925	2925	2925	2925	0
361	20250404	134100	69084835	2925	2925	2925	2925	0
362	20250404	134000	69084835	2925	2925	2925	2925	0
363	20250404	133900	69084835	2925	2925	2925	2925	0
364	20250404	133800	69084835	2925	2925	2925	2925	0
365	20250404	133700	69084835	2925	2925	2925	2925	104
366	20250404	133600	68780635	2925	2925	2925	2925	102
367	20250404	133500	68482285	2925	2905	2925	2905	311
368	20250404	133400	67578710	2905	2905	2905	2905	1
369	20250404	133300	67575805	2925	2925	2925	2925	0
370	20250404	133200	67575805	2925	2905	2925	2905	505
371	20250404	133100	66108690	2905	2910	2910	2905	300
372	20250404	133000	65237150	2905	2910	2910	2905	582
373	20250404	132900	63546430	2925	2925	2925	2925	0
374	20250404	132800	63546430	2925	2925	2925	2925	0
375	20250404	132700	63546430	2925	2925	2925	2925	0
376	20250404	132600	63546430	2925	2925	2925	2925	0
377	20250404	132500	63546430	2925	2925	2925	2925	0
378	20250404	132400	63546430	2925	2925	2925	2925	0
379	20250404	132300	63546430	2925	2925	2925	2925	0
380	20250404	132200	63546430	2925	2925	2925	2925	0
381	20250404	132100	63546430	2925	2925	2925	2925	0
382	20250404	132000	63546430	2925	2910	2925	2905	96
383	20250404	131900	63267440	2930	2930	2930	2930	0
384	20250404	131800	63267440	2930	2930	2930	2930	0
385	20250404	131700	63267440	2930	2930	2930	2930	0
386	20250404	131600	63267440	2930	2930	2930	2930	0
387	20250404	131500	63267440	2930	2930	2930	2930	0
388	20250404	131400	63267440	2930	2930	2930	2930	2
389	20250404	131300	63261580	2930	2910	2930	2905	1003
390	20250404	131200	60347660	2930	2930	2930	2930	18
391	20250404	131100	60294920	2910	2910	2910	2910	500
392	20250404	131000	58839920	2930	2930	2930	2930	0
393	20250404	130900	58839920	2930	2930	2930	2930	12
394	20250404	130800	58804760	2930	2930	2930	2930	0
395	20250404	130700	58804760	2930	2930	2930	2930	0
396	20250404	130600	58804760	2930	2930	2930	2930	0
397	20250404	130500	58804760	2930	2930	2930	2930	100
398	20250404	130400	58511760	2930	2930	2930	2930	0
399	20250404	130300	58511760	2930	2930	2930	2930	10
400	20250404	130200	58482460	2930	2930	2930	2930	0
401	20250404	130100	58482460	2930	2930	2930	2930	0
402	20250404	130000	58482460	2930	2930	2930	2930	0
403	20250404	125900	58482460	2930	2930	2930	2930	1
404	20250404	125800	58479530	2925	2925	2925	2925	0
405	20250404	125700	58479530	2925	2925	2925	2925	0
406	20250404	125600	58479530	2925	2925	2925	2925	0
407	20250404	125500	58479530	2925	2925	2925	2925	0
408	20250404	125400	58479530	2925	2920	2925	2920	50
409	20250404	125300	58333285	2920	2920	2920	2920	2
410	20250404	125200	58327445	2920	2920	2920	2920	0
411	20250404	125100	58327445	2920	2920	2920	2920	0
412	20250404	125000	58327445	2920	2920	2920	2920	0
413	20250404	124900	58327445	2920	2920	2920	2920	0
414	20250404	124800	58327445	2920	2920	2920	2920	0
415	20250404	124700	58327445	2920	2920	2920	2920	0
416	20250404	124600	58327445	2920	2920	2920	2920	0
417	20250404	124500	58327445	2920	2920	2920	2920	1
418	20250404	124400	58324525	2905	2905	2905	2905	0
419	20250404	124300	58324525	2905	2905	2905	2905	0
420	20250404	124200	58324525	2905	2905	2905	2905	0
421	20250404	124100	58324525	2905	2905	2905	2905	0
422	20250404	124000	58324525	2905	2905	2905	2905	0
423	20250404	123900	58324525	2905	2920	2920	2905	15
424	20250404	123800	58280800	2905	2905	2905	2905	0
425	20250404	123700	58280800	2905	2905	2905	2905	0
426	20250404	123600	58280800	2905	2905	2905	2905	0
427	20250404	123500	58280800	2905	2905	2905	2905	0
428	20250404	123400	58280800	2905	2905	2905	2905	0
429	20250404	123300	58280800	2905	2905	2905	2905	0
430	20250404	123200	58280800	2905	2905	2905	2905	0
431	20250404	123100	58280800	2905	2905	2905	2905	0
432	20250404	123000	58280800	2905	2905	2905	2905	43
433	20250404	122900	58155885	2905	2905	2905	2905	0
434	20250404	122800	58155885	2905	2905	2905	2905	4
435	20250404	122700	58144265	2905	2905	2905	2905	0
436	20250404	122600	58144265	2905	2905	2905	2905	0
437	20250404	122500	58144265	2905	2905	2905	2905	0
438	20250404	122400	58144265	2905	2905	2905	2905	0
439	20250404	122300	58144265	2905	2905	2905	2905	29
440	20250404	122200	58060020	2905	2905	2905	2905	0
441	20250404	122100	58060020	2905	2905	2905	2905	0
442	20250404	122000	58060020	2905	2905	2905	2905	0
443	20250404	121900	58060020	2905	2905	2905	2905	0
444	20250404	121800	58060020	2905	2905	2905	2905	2
445	20250404	121700	58054210	2905	2910	2910	2905	5
446	20250404	121600	58039675	2920	2920	2920	2920	0
447	20250404	121500	58039675	2920	2920	2920	2920	0
448	20250404	121400	58039675	2920	2920	2920	2920	1
449	20250404	121300	58036755	2920	2920	2920	2920	0
450	20250404	121200	58036755	2920	2920	2920	2920	0
451	20250404	121100	58036755	2920	2920	2920	2920	0
452	20250404	121000	58036755	2920	2920	2920	2920	6
453	20250404	120900	58019235	2905	2905	2905	2905	0
454	20250404	120800	58019235	2905	2905	2905	2905	0
455	20250404	120700	58019235	2905	2905	2905	2905	0
456	20250404	120600	58019235	2905	2905	2905	2905	0
457	20250404	120500	58019235	2905	2905	2905	2905	7
458	20250404	120400	57998900	2925	2925	2925	2925	0
459	20250404	120300	57998900	2925	2925	2925	2925	0
460	20250404	120200	57998900	2925	2925	2925	2925	0
461	20250404	120100	57998900	2925	2925	2925	2925	0
462	20250404	120000	57998900	2925	2925	2925	2925	0
463	20250404	115900	57998900	2925	2925	2925	2925	0
464	20250404	115800	57998900	2925	2925	2925	2925	0
465	20250404	115700	57998900	2925	2925	2925	2925	0
466	20250404	115600	57998900	2925	2925	2925	2925	0
467	20250404	115500	57998900	2925	2900	2925	2900	8
468	20250404	115400	57975525	2920	2920	2920	2920	0
469	20250404	115300	57975525	2920	2920	2920	2920	100
470	20250404	115200	57683525	2900	2915	2915	2900	36
471	20250404	115100	57578620	2920	2920	2920	2920	2
472	20250404	115000	57572780	2925	2925	2925	2925	0
473	20250404	114900	57572780	2925	2925	2925	2925	2
474	20250404	114800	57566930	2930	2930	2930	2930	53
475	20250404	114700	57411640	2930	2930	2930	2930	5
476	20250404	114600	57396990	2930	2940	2940	2930	390
477	20250404	114500	56251535	2945	2960	2960	2945	69
478	20250404	114400	56047550	2960	2960	2960	2960	0
479	20250404	114300	56047550	2960	2950	2960	2935	1039
480	20250404	114200	52997770	2955	2955	2955	2955	27
481	20250404	114100	52917985	2955	2955	2955	2955	10
482	20250404	114000	52888435	2955	2955	2955	2955	0
483	20250404	113900	52888435	2955	2955	2955	2955	0
484	20250404	113800	52888435	2955	2955	2955	2955	1
485	20250404	113700	52885480	2960	2960	2960	2960	0
486	20250404	113600	52885480	2960	2935	2960	2935	6
487	20250404	113500	52867795	2935	2905	2935	2905	565
488	20250404	113400	51223580	2890	2890	2890	2890	0
489	20250404	113300	51223580	2890	2890	2890	2890	5
490	20250404	113200	51209130	2890	2890	2890	2890	0
491	20250404	113100	51209130	2890	2890	2890	2890	2
492	20250404	113000	51203350	2915	2935	2960	2875	1123
493	20250404	112900	47938425	2940	2970	2970	2940	8
494	20250404	112800	47914875	2945	2945	2945	2945	0
495	20250404	112700	47914875	2945	2945	2945	2945	1
496	20250404	112600	47911930	2950	2955	2955	2950	163
497	20250404	112500	47430525	2975	2975	2975	2975	1
498	20250404	112400	47427550	2955	2955	2955	2955	13
499	20250404	112300	47389135	2970	2970	2970	2970	0
500	20250404	112200	47389135	2970	2970	2970	2970	15
501	20250404	112100	47344585	2975	2975	2975	2975	0
502	20250404	112000	47344585	2975	2975	2975	2975	2
503	20250404	111900	47338635	2980	2960	2980	2960	103
504	20250404	111800	47031760	2985	2985	2985	2985	0
505	20250404	111700	47031760	2985	2985	2985	2985	0
506	20250404	111600	47031760	2985	2985	2985	2985	1
507	20250404	111500	47028775	2985	2985	2985	2985	0
508	20250404	111400	47028775	2985	2985	2985	2985	0
509	20250404	111300	47028775	2985	2985	2985	2985	0
510	20250404	111200	47028775	2985	2980	2985	2980	359
511	20250404	111100	45958890	2985	2985	2985	2985	20
512	20250404	111000	45899190	2985	2960	2985	2960	2050
513	20250404	110900	39808030	2960	2960	2960	2960	0
514	20250404	110800	39808030	2960	2960	2960	2960	0
515	20250404	110700	39808030	2960	2960	2960	2960	0
516	20250404	110600	39808030	2960	2960	2960	2960	17
517	20250404	110500	39757710	2960	2960	2960	2960	0
518	20250404	110400	39757710	2960	2960	2960	2960	0
519	20250404	110300	39757710	2960	2960	2960	2960	0
520	20250404	110200	39757710	2960	2960	2960	2960	0
521	20250404	110100	39757710	2960	2960	2960	2960	0
522	20250404	110000	39757710	2960	2960	2960	2960	0
523	20250404	105900	39757710	2960	2940	2960	2940	1148
524	20250404	105800	36374065	2940	2935	2940	2935	216
525	20250404	105700	35739975	2935	2930	2935	2930	12
526	20250404	105600	35704805	2935	2930	2935	2930	672
527	20250404	105500	33735750	2930	2930	2930	2930	0
528	20250404	105400	33735750	2930	2930	2930	2930	0
529	20250404	105300	33735750	2930	2930	2930	2930	0
530	20250404	105200	33735750	2930	2930	2930	2930	0
531	20250404	105100	33735750	2930	2930	2930	2930	0
532	20250404	105000	33735750	2930	2910	2935	2880	2154
533	20250404	104900	27503705	2935	2935	2935	2935	0
534	20250404	104800	27503705	2935	2935	2935	2935	0
535	20250404	104700	27503705	2935	2935	2935	2935	8
536	20250404	104600	27480225	2935	2935	2935	2935	0
537	20250404	104500	27480225	2935	2935	2935	2935	0
538	20250404	104400	27480225	2935	2935	2935	2935	7
539	20250404	104300	27459680	2935	2935	2935	2935	1
540	20250404	104200	27456745	2915	2930	2930	2915	31
541	20250404	104100	27366190	2935	2935	2935	2935	0
542	20250404	104000	27366190	2935	2935	2935	2935	0
543	20250404	103900	27366190	2935	2935	2935	2935	0
544	20250404	103800	27366190	2935	2935	2935	2935	0
545	20250404	103700	27366190	2935	2935	2935	2935	0
546	20250404	103600	27366190	2935	2935	2935	2935	0
547	20250404	103500	27366190	2935	2935	2935	2935	0
548	20250404	103400	27366190	2935	2935	2935	2935	0
549	20250404	103300	27366190	2935	2935	2935	2935	0
550	20250404	103200	27366190	2935	2910	2935	2910	312
551	20250404	103100	26457970	2945	2945	2945	2905	621
552	20250404	103000	24649150	2930	2930	2930	2930	0
553	20250404	102900	24649150	2930	2930	2930	2930	1
554	20250404	102800	24646220	2950	2950	2950	2950	0
555	20250404	102700	24646220	2950	2950	2950	2950	0
556	20250404	102600	24646220	2950	2950	2950	2950	0
557	20250404	102500	24646220	2950	2950	2950	2950	0
558	20250404	102400	24646220	2950	2950	2950	2950	0
559	20250404	102300	24646220	2950	2950	2950	2950	0
560	20250404	102200	24646220	2950	2950	2950	2950	0
561	20250404	102100	24646220	2950	2950	2950	2950	0
562	20250404	102000	24646220	2950	2950	2950	2950	0
563	20250404	101900	24646220	2950	2950	2950	2950	0
564	20250404	101800	24646220	2950	2950	2950	2950	30
565	20250404	101700	24557720	2950	2950	2950	2950	0
566	20250404	101600	24557720	2950	2950	2950	2950	0
567	20250404	101500	24557720	2950	2950	2950	2950	0
568	20250404	101400	24557720	2950	2930	2950	2930	130
569	20250404	101300	24176800	2930	2940	2940	2930	224
570	20250404	101200	23520180	2940	2940	2940	2940	3
571	20250404	101100	23511360	2940	2940	2940	2940	200
572	20250404	101000	22923360	2945	2945	2945	2945	10
573	20250404	100900	22893910	2945	2945	2945	2945	73
574	20250404	100800	22678925	2950	2950	2950	2950	0
575	20250404	100700	22678925	2950	2950	2950	2950	0
576	20250404	100600	22678925	2950	2950	2950	2950	1
577	20250404	100500	22675975	2945	2950	2950	2945	63
578	20250404	100400	22490130	2960	2955	2960	2955	2
579	20250404	100300	22484215	2950	2950	2950	2950	0
580	20250404	100200	22484215	2950	2950	2950	2950	49
581	20250404	100100	22339665	2950	2950	2950	2950	6
582	20250404	100000	22321965	2965	2965	2965	2965	0
583	20250404	095900	22321965	2965	2965	2965	2965	0
584	20250404	095800	22321965	2965	2965	2965	2965	0
585	20250404	095700	22321965	2965	2965	2965	2965	0
586	20250404	095600	22321965	2965	2965	2965	2965	0
587	20250404	095500	22321965	2965	2965	2965	2965	1
588	20250404	095400	22319000	2950	2965	2965	2950	37
589	20250404	095300	22209310	2965	2960	2965	2960	20
590	20250404	095200	22150015	2965	2965	2965	2965	0
591	20250404	095100	22150015	2965	2965	2965	2965	0
592	20250404	095000	22150015	2965	2965	2965	2965	0
593	20250404	094900	22150015	2965	2965	2965	2965	54
594	20250404	094800	21989905	2965	2965	2965	2965	0
595	20250404	094700	21989905	2965	2965	2965	2965	6
596	20250404	094600	21972115	2965	2965	2965	2965	0
597	20250404	094500	21972115	2965	2965	2965	2965	3
598	20250404	094400	21963220	2965	2965	2965	2955	290
599	20250404	094300	21105920	2940	2940	2940	2940	19
600	20250404	094200	21050060	2970	2955	2970	2955	141
601	20250404	094100	20632630	2960	2955	2960	2955	90
602	20250404	094000	20366675	2955	2950	2955	2950	161
603	20250404	093900	19891720	2950	2935	2950	2935	4
604	20250404	093800	19879945	2950	2935	2950	2935	131
605	20250404	093700	19495430	2935	2925	2935	2925	405
606	20250404	093600	18310770	2920	2915	2920	2915	216
607	20250404	093500	17681125	2910	2910	2910	2910	24
608	20250404	093400	17611285	2910	2910	2910	2910	0
609	20250404	093300	17611285	2910	2910	2910	2910	156
610	20250404	093200	17157325	2910	2905	2910	2905	251
611	20250404	093100	16427505	2910	2910	2910	2910	0
612	20250404	093000	16427505	2910	2910	2910	2910	8
613	20250404	092900	16404225	2910	2895	2910	2895	396
614	20250404	092800	15255585	2895	2885	2895	2885	495
615	20250404	092700	13825355	2870	2870	2870	2870	0
616	20250404	092600	13825355	2870	2870	2870	2870	0
617	20250404	092500	13825355	2870	2870	2885	2870	452
618	20250404	092400	12528085	2870	2870	2870	2870	4
619	20250404	092300	12516605	2870	2870	2870	2870	0
620	20250404	092200	12516605	2870	2870	2870	2870	0
621	20250404	092100	12516605	2870	2870	2870	2870	206
622	20250404	092000	11925385	2870	2870	2870	2870	38
623	20250404	091900	11816325	2880	2880	2880	2880	11
624	20250404	091800	11784645	2870	2870	2870	2870	14
625	20250404	091700	11744465	2865	2865	2865	2865	9
626	20250404	091600	11718680	2865	2865	2865	2865	0
627	20250404	091500	11718680	2865	2865	2865	2865	10
628	20250404	091400	11690030	2865	2865	2865	2860	1042
629	20250404	091300	8706465	2870	2870	2870	2870	771
630	20250404	091200	6493695	2870	2870	2870	2870	85
631	20250404	091100	6249745	2885	2885	2885	2885	0
632	20250404	091000	6249745	2885	2885	2885	2885	0
633	20250404	090900	6249745	2885	2870	2885	2870	16
634	20250404	090800	6203810	2870	2870	2870	2870	0
635	20250404	090700	6203810	2870	2870	2870	2870	0
636	20250404	090600	6203810	2870	2870	2870	2870	0
637	20250404	090500	6203810	2870	2880	2880	2870	301
638	20250404	090400	5339830	2870	2875	2875	2870	303
639	20250404	090300	4469350	2900	2880	2900	2870	851
640	20250404	090200	2023690	2880	2900	2900	2880	39
641	20250404	090100	1911255	2880	2880	2880	2880	0
642	20250404	090000	1911255	2880	2875	2880	2875	664