KissMeData/032540/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185800	65791450	4655	4655	4655	4655	550
3	20250407	185700	65791450	4655	4655	4655	4655	0
4	20250407	185600	65791450	4655	4655	4655	4655	0
5	20250407	185500	65791450	4655	4655	4655	4655	0
6	20250407	185400	65791450	4655	4655	4655	4655	0
7	20250407	185300	65791450	4655	4655	4655	4655	0
8	20250407	185200	65791450	4655	4655	4655	4655	0
9	20250407	185100	65791450	4655	4655	4655	4655	0
10	20250407	185000	65791450	4655	4655	4655	4655	0
11	20250407	184900	65791450	4655	4655	4655	4655	0
12	20250407	184800	65791450	4655	4655	4655	4655	0
13	20250407	184700	65791450	4655	4655	4655	4655	0
14	20250407	184600	65791450	4655	4655	4655	4655	0
15	20250407	184500	65791450	4655	4655	4655	4655	0
16	20250407	184400	65791450	4655	4655	4655	4655	0
17	20250407	184300	65791450	4655	4655	4655	4655	0
18	20250407	184200	65791450	4655	4655	4655	4655	0
19	20250407	184100	65791450	4655	4655	4655	4655	0
20	20250407	184000	65791450	4655	4655	4655	4655	0
21	20250407	183900	65791450	4655	4655	4655	4655	0
22	20250407	183800	65791450	4655	4655	4655	4655	0
23	20250407	183700	65791450	4655	4655	4655	4655	0
24	20250407	183600	65791450	4655	4655	4655	4655	0
25	20250407	183500	65791450	4655	4655	4655	4655	0
26	20250407	183400	65791450	4655	4655	4655	4655	0
27	20250407	183300	65791450	4655	4655	4655	4655	0
28	20250407	183200	65791450	4655	4655	4655	4655	0
29	20250407	183100	65791450	4655	4655	4655	4655	0
30	20250407	183000	65791450	4655	4655	4655	4655	0
31	20250407	182900	65791450	4655	4655	4655	4655	0
32	20250407	182800	65791450	4655	4655	4655	4655	550
33	20250407	182700	65791450	4655	4655	4655	4655	0
34	20250407	182600	65791450	4655	4655	4655	4655	0
35	20250407	182500	65791450	4655	4655	4655	4655	0
36	20250407	182400	65791450	4655	4655	4655	4655	0
37	20250407	182300	65791450	4655	4655	4655	4655	0
38	20250407	182200	65791450	4655	4655	4655	4655	0
39	20250407	182100	65791450	4655	4655	4655	4655	0
40	20250407	182000	65791450	4655	4655	4655	4655	0
41	20250407	181900	65791450	4655	4655	4655	4655	0
42	20250407	181800	65791450	4655	4655	4655	4655	0
43	20250407	181700	65791450	4655	4655	4655	4655	0
44	20250407	181600	65791450	4655	4655	4655	4655	0
45	20250407	181500	65791450	4655	4655	4655	4655	0
46	20250407	181400	65791450	4655	4655	4655	4655	0
47	20250407	181300	65791450	4655	4655	4655	4655	0
48	20250407	181200	65791450	4655	4655	4655	4655	0
49	20250407	181100	65791450	4655	4655	4655	4655	0
50	20250407	181000	65791450	4655	4655	4655	4655	0
51	20250407	180900	65791450	4655	4655	4655	4655	0
52	20250407	180800	65791450	4655	4655	4655	4655	0
53	20250407	180700	65791450	4655	4655	4655	4655	0
54	20250407	180600	65791450	4655	4655	4655	4655	0
55	20250407	180500	65791450	4655	4655	4655	4655	0
56	20250407	180400	65791450	4655	4655	4655	4655	0
57	20250407	180300	65791450	4655	4655	4655	4655	0
58	20250407	180200	65791450	4655	4655	4655	4655	0
59	20250407	180100	65791450	4655	4655	4655	4655	0
60	20250407	180000	65791450	4655	4655	4655	4655	0
61	20250407	175900	65791450	4655	4655	4655	4655	0
62	20250407	175800	65791450	4655	4655	4655	4655	550
63	20250407	175700	65791450	4655	4655	4655	4655	0
64	20250407	175600	65791450	4655	4655	4655	4655	0
65	20250407	175500	65791450	4655	4655	4655	4655	0
66	20250407	175400	65791450	4655	4655	4655	4655	0
67	20250407	175300	65791450	4655	4655	4655	4655	0
68	20250407	175200	65791450	4655	4655	4655	4655	0
69	20250407	175100	65791450	4655	4655	4655	4655	0
70	20250407	175000	65791450	4655	4655	4655	4655	0
71	20250407	174900	65791450	4655	4655	4655	4655	0
72	20250407	174800	65791450	4655	4655	4655	4655	0
73	20250407	174700	65791450	4655	4655	4655	4655	0
74	20250407	174600	65791450	4655	4655	4655	4655	0
75	20250407	174500	65791450	4655	4655	4655	4655	0
76	20250407	174400	65791450	4655	4655	4655	4655	0
77	20250407	174300	65791450	4655	4655	4655	4655	0
78	20250407	174200	65791450	4655	4655	4655	4655	0
79	20250407	174100	65791450	4655	4655	4655	4655	0
80	20250407	174000	65791450	4655	4655	4655	4655	0
81	20250407	173900	65791450	4655	4655	4655	4655	0
82	20250407	173800	65791450	4655	4655	4655	4655	0
83	20250407	173700	65791450	4655	4655	4655	4655	0
84	20250407	173600	65791450	4655	4655	4655	4655	0
85	20250407	173500	65791450	4655	4655	4655	4655	0
86	20250407	173400	65791450	4655	4655	4655	4655	0
87	20250407	173300	65791450	4655	4655	4655	4655	0
88	20250407	173200	65791450	4655	4655	4655	4655	0
89	20250407	173100	65791450	4655	4655	4655	4655	0
90	20250407	173000	65791450	4655	4655	4655	4655	0
91	20250407	172900	65791450	4655	4655	4655	4655	0
92	20250407	172800	65791450	4655	4655	4655	4655	550
93	20250407	172700	65791450	4655	4655	4655	4655	0
94	20250407	172600	65791450	4655	4655	4655	4655	0
95	20250407	172500	65791450	4655	4655	4655	4655	0
96	20250407	172400	65791450	4655	4655	4655	4655	0
97	20250407	172300	65791450	4655	4655	4655	4655	0
98	20250407	172200	65791450	4655	4655	4655	4655	0
99	20250407	172100	65791450	4655	4655	4655	4655	0
100	20250407	172000	65791450	4655	4655	4655	4655	0
101	20250407	171900	65791450	4655	4655	4655	4655	0
102	20250407	171800	65791450	4655	4655	4655	4655	0
103	20250407	171700	65791450	4655	4655	4655	4655	0
104	20250407	171600	65791450	4655	4655	4655	4655	0
105	20250407	171500	65791450	4655	4655	4655	4655	0
106	20250407	171400	65791450	4655	4655	4655	4655	0
107	20250407	171300	65791450	4655	4655	4655	4655	0
108	20250407	171200	65791450	4655	4655	4655	4655	0
109	20250407	171100	65791450	4655	4655	4655	4655	0
110	20250407	171000	65791450	4655	4655	4655	4655	0
111	20250407	170900	65791450	4655	4655	4655	4655	0
112	20250407	170800	65791450	4655	4655	4655	4655	0
113	20250407	170700	65791450	4655	4655	4655	4655	0
114	20250407	170600	65791450	4655	4655	4655	4655	0
115	20250407	170500	65791450	4655	4655	4655	4655	0
116	20250407	170400	65791450	4655	4655	4655	4655	0
117	20250407	170300	65791450	4655	4655	4655	4655	0
118	20250407	170200	65791450	4655	4655	4655	4655	0
119	20250407	170100	65791450	4655	4655	4655	4655	0
120	20250407	170000	65791450	4655	4655	4655	4655	0
121	20250407	165900	65791450	4655	4655	4655	4655	0
122	20250407	165800	65791450	4655	4655	4655	4655	550
123	20250407	165700	65791450	4655	4655	4655	4655	0
124	20250407	165600	65791450	4655	4655	4655	4655	0
125	20250407	165500	65791450	4655	4655	4655	4655	0
126	20250407	165400	65791450	4655	4655	4655	4655	0
127	20250407	165300	65791450	4655	4655	4655	4655	0
128	20250407	165200	65791450	4655	4655	4655	4655	0
129	20250407	165100	65791450	4655	4655	4655	4655	0
130	20250407	165000	65791450	4655	4655	4655	4655	0
131	20250407	164900	65791450	4655	4655	4655	4655	0
132	20250407	164800	65791450	4655	4655	4655	4655	0
133	20250407	164700	65791450	4655	4655	4655	4655	0
134	20250407	164600	65791450	4655	4655	4655	4655	0
135	20250407	164500	65791450	4655	4655	4655	4655	0
136	20250407	164400	65791450	4655	4655	4655	4655	0
137	20250407	164300	65791450	4655	4655	4655	4655	0
138	20250407	164200	65791450	4655	4655	4655	4655	0
139	20250407	164100	65791450	4655	4655	4655	4655	0
140	20250407	164000	65791450	4655	4655	4655	4655	0
141	20250407	163900	65791450	4655	4655	4655	4655	0
142	20250407	163800	65791450	4655	4655	4655	4655	0
143	20250407	163700	65791450	4655	4655	4655	4655	0
144	20250407	163600	65791450	4655	4655	4655	4655	0
145	20250407	163500	65791450	4655	4655	4655	4655	0
146	20250407	163400	65791450	4655	4655	4655	4655	0
147	20250407	163300	65791450	4655	4655	4655	4655	0
148	20250407	163200	65791450	4655	4655	4655	4655	0
149	20250407	163100	65791450	4655	4655	4655	4655	0
150	20250407	163000	65791450	4655	4655	4655	4655	0
151	20250407	162900	65791450	4655	4655	4655	4655	0
152	20250407	162800	65791450	4655	4655	4655	4655	550
153	20250407	162700	65791450	4655	4655	4655	4655	0
154	20250407	162600	65791450	4655	4655	4655	4655	0
155	20250407	162500	65791450	4655	4655	4655	4655	0
156	20250407	162400	65791450	4655	4655	4655	4655	0
157	20250407	162300	65791450	4655	4655	4655	4655	0
158	20250407	162200	65791450	4655	4655	4655	4655	0
159	20250407	162100	65791450	4655	4655	4655	4655	0
160	20250407	162000	65791450	4655	4655	4655	4655	0
161	20250407	161900	65791450	4655	4655	4655	4655	0
162	20250407	161800	65791450	4655	4655	4655	4655	0
163	20250407	161700	65791450	4655	4655	4655	4655	0
164	20250407	161600	65791450	4655	4655	4655	4655	0
165	20250407	161500	65791450	4655	4655	4655	4655	0
166	20250407	161400	65791450	4655	4655	4655	4655	0
167	20250407	161300	65791450	4655	4655	4655	4655	0
168	20250407	161200	65791450	4655	4655	4655	4655	0
169	20250407	161100	65791450	4655	4655	4655	4655	0
170	20250407	161000	65791450	4655	4655	4655	4655	0
171	20250407	160900	65791450	4655	4655	4655	4655	0
172	20250407	160800	65791450	4655	4655	4655	4655	0
173	20250407	160700	65791450	4655	4655	4655	4655	0
174	20250407	160600	65791450	4655	4655	4655	4655	0
175	20250407	160500	65791450	4655	4655	4655	4655	0
176	20250407	160400	65791450	4655	4655	4655	4655	0
177	20250407	160300	65791450	4655	4655	4655	4655	0
178	20250407	160200	65791450	4655	4655	4655	4655	0
179	20250407	160100	65791450	4655	4655	4655	4655	0
180	20250407	160000	65791450	4655	4655	4655	4655	0
181	20250407	155900	65791450	4655	4655	4655	4655	0
182	20250407	155800	65791450	4655	4655	4655	4655	550
183	20250407	155700	65791450	4655	4655	4655	4655	0
184	20250407	155600	65791450	4655	4655	4655	4655	0
185	20250407	155500	65791450	4655	4655	4655	4655	0
186	20250407	155400	65791450	4655	4655	4655	4655	0
187	20250407	155300	65791450	4655	4655	4655	4655	0
188	20250407	155200	65791450	4655	4655	4655	4655	0
189	20250407	155100	65791450	4655	4655	4655	4655	0
190	20250407	155000	65791450	4655	4655	4655	4655	0
191	20250407	154900	65791450	4655	4655	4655	4655	0
192	20250407	154800	65791450	4655	4655	4655	4655	0
193	20250407	154700	65791450	4655	4655	4655	4655	0
194	20250407	154600	65791450	4655	4655	4655	4655	0
195	20250407	154500	65791450	4655	4655	4655	4655	0
196	20250407	154400	65791450	4655	4655	4655	4655	0
197	20250407	154300	65791450	4655	4655	4655	4655	0
198	20250407	154200	65791450	4655	4655	4655	4655	0
199	20250407	154100	65791450	4655	4655	4655	4655	0
200	20250407	154000	65791450	4655	4655	4655	4655	0
201	20250407	153900	65791450	4655	4655	4655	4655	0
202	20250407	153800	65791450	4655	4655	4655	4655	0
203	20250407	153700	65791450	4655	4655	4655	4655	0
204	20250407	153600	65791450	4655	4655	4655	4655	0
205	20250407	153500	65791450	4655	4655	4655	4655	0
206	20250407	153400	65791450	4655	4655	4655	4655	0
207	20250407	153300	65791450	4655	4655	4655	4655	0
208	20250407	153200	65791450	4655	4655	4655	4655	0
209	20250407	153100	65791450	4655	4655	4655	4655	0
210	20250407	153000	65791450	4655	4655	4655	4655	550
211	20250407	152900	63231200	4645	4645	4645	4645	0
212	20250407	152800	63231200	4645	4645	4645	4645	0
213	20250407	152700	63231200	4645	4645	4645	4645	0
214	20250407	152600	63231200	4645	4645	4645	4645	0
215	20250407	152500	63231200	4645	4645	4645	4645	0
216	20250407	152400	63231200	4645	4645	4645	4645	0
217	20250407	152300	63231200	4645	4645	4645	4645	0
218	20250407	152200	63231200	4645	4645	4645	4645	0
219	20250407	152100	63231200	4645	4645	4645	4645	0
220	20250407	152000	63231200	4645	4645	4645	4645	0
221	20250407	151900	63231200	4645	4580	4645	4570	2301
222	20250407	151800	52637640	4610	4590	4610	4575	458
223	20250407	151700	50540665	4590	4590	4590	4590	0
224	20250407	151600	50540665	4590	4590	4590	4590	1
225	20250407	151500	50536075	4605	4605	4605	4605	0
226	20250407	151400	50536075	4605	4585	4605	4585	2
227	20250407	151300	50526885	4605	4590	4605	4585	6
228	20250407	151200	50499345	4605	4605	4605	4605	0
229	20250407	151100	50499345	4605	4605	4605	4605	8
230	20250407	151000	50462505	4605	4605	4605	4605	0
231	20250407	150900	50462505	4605	4605	4605	4605	1
232	20250407	150800	50457900	4590	4590	4590	4590	5
233	20250407	150700	50434950	4605	4605	4605	4605	0
234	20250407	150600	50434950	4605	4605	4605	4605	0
235	20250407	150500	50434950	4605	4605	4605	4605	0
236	20250407	150400	50434950	4605	4605	4605	4605	0
237	20250407	150300	50434950	4605	4605	4605	4605	0
238	20250407	150200	50434950	4605	4605	4605	4605	0
239	20250407	150100	50434950	4605	4605	4605	4605	0
240	20250407	150000	50434950	4605	4605	4605	4605	0
241	20250407	145900	50434950	4605	4605	4605	4605	0
242	20250407	145800	50434950	4605	4605	4605	4605	0
243	20250407	145700	50434950	4605	4605	4605	4605	0
244	20250407	145600	50434950	4605	4605	4605	4605	0
245	20250407	145500	50434950	4605	4605	4605	4605	4
246	20250407	145400	50416530	4605	4605	4605	4605	0
247	20250407	145300	50416530	4605	4605	4605	4605	0
248	20250407	145200	50416530	4605	4605	4605	4605	0
249	20250407	145100	50416530	4605	4605	4605	4605	0
250	20250407	145000	50416530	4605	4605	4605	4605	0
251	20250407	144900	50416530	4605	4605	4605	4605	0
252	20250407	144800	50416530	4605	4605	4605	4605	0
253	20250407	144700	50416530	4605	4605	4605	4605	1
254	20250407	144600	50411925	4605	4590	4605	4585	601
255	20250407	144500	47655885	4610	4610	4610	4610	0
256	20250407	144400	47655885	4610	4610	4610	4610	0
257	20250407	144300	47655885	4610	4610	4610	4610	0
258	20250407	144200	47655885	4610	4610	4610	4610	0
259	20250407	144100	47655885	4610	4610	4610	4610	0
260	20250407	144000	47655885	4610	4610	4610	4610	0
261	20250407	143900	47655885	4610	4610	4610	4610	0
262	20250407	143800	47655885	4610	4610	4610	4610	0
263	20250407	143700	47655885	4610	4610	4610	4610	0
264	20250407	143600	47655885	4610	4610	4610	4610	0
265	20250407	143500	47655885	4610	4610	4610	4610	0
266	20250407	143400	47655885	4610	4590	4610	4590	19
267	20250407	143300	47568655	4610	4610	4610	4610	0
268	20250407	143200	47568655	4610	4610	4610	4610	0
269	20250407	143100	47568655	4610	4610	4610	4610	0
270	20250407	143000	47568655	4610	4610	4610	4610	0
271	20250407	142900	47568655	4610	4610	4610	4610	0
272	20250407	142800	47568655	4610	4610	4610	4610	1
273	20250407	142700	47564045	4590	4590	4590	4590	0
274	20250407	142600	47564045	4590	4590	4590	4590	0
275	20250407	142500	47564045	4590	4600	4600	4590	50
276	20250407	142400	47334280	4610	4610	4610	4610	0
277	20250407	142300	47334280	4610	4610	4610	4610	0
278	20250407	142200	47334280	4610	4610	4610	4610	0
279	20250407	142100	47334280	4610	4610	4610	4610	12
280	20250407	142000	47278960	4610	4610	4610	4610	0
281	20250407	141900	47278960	4610	4610	4610	4610	0
282	20250407	141800	47278960	4610	4610	4610	4610	0
283	20250407	141700	47278960	4610	4610	4610	4610	0
284	20250407	141600	47278960	4610	4610	4610	4610	0
285	20250407	141500	47278960	4610	4610	4610	4610	0
286	20250407	141400	47278960	4610	4610	4610	4610	0
287	20250407	141300	47278960	4610	4610	4610	4610	0
288	20250407	141200	47278960	4610	4610	4610	4610	0
289	20250407	141100	47278960	4610	4610	4610	4610	0
290	20250407	141000	47278960	4610	4610	4610	4610	0
291	20250407	140900	47278960	4610	4610	4610	4610	0
292	20250407	140800	47278960	4610	4610	4610	4610	0
293	20250407	140700	47278960	4610	4610	4610	4610	0
294	20250407	140600	47278960	4610	4610	4610	4610	0
295	20250407	140500	47278960	4610	4610	4610	4610	0
296	20250407	140400	47278960	4610	4610	4610	4610	0
297	20250407	140300	47278960	4610	4610	4610	4610	0
298	20250407	140200	47278960	4610	4610	4610	4610	0
299	20250407	140100	47278960	4610	4610	4610	4610	0
300	20250407	140000	47278960	4610	4610	4610	4610	0
301	20250407	135900	47278960	4610	4610	4610	4610	0
302	20250407	135800	47278960	4610	4610	4610	4610	0
303	20250407	135700	47278960	4610	4610	4610	4610	0
304	20250407	135600	47278960	4610	4610	4610	4610	0
305	20250407	135500	47278960	4610	4610	4610	4610	0
306	20250407	135400	47278960	4610	4610	4610	4610	0
307	20250407	135300	47278960	4610	4610	4610	4610	0
308	20250407	135200	47278960	4610	4610	4610	4610	0
309	20250407	135100	47278960	4610	4610	4610	4610	0
310	20250407	135000	47278960	4610	4610	4610	4610	0
311	20250407	134900	47278960	4610	4610	4610	4610	0
312	20250407	134800	47278960	4610	4610	4610	4610	0
313	20250407	134700	47278960	4610	4610	4610	4610	0
314	20250407	134600	47278960	4610	4610	4610	4610	0
315	20250407	134500	47278960	4610	4610	4610	4610	0
316	20250407	134400	47278960	4610	4600	4610	4590	669
317	20250407	134300	44205415	4610	4605	4610	4605	2
318	20250407	134200	44196200	4605	4605	4605	4605	99
319	20250407	134100	43740305	4610	4610	4610	4610	0
320	20250407	134000	43740305	4610	4610	4610	4610	0
321	20250407	133900	43740305	4610	4610	4610	4610	0
322	20250407	133800	43740305	4610	4610	4610	4610	0
323	20250407	133700	43740305	4610	4610	4610	4610	0
324	20250407	133600	43740305	4610	4610	4610	4610	0
325	20250407	133500	43740305	4610	4610	4610	4610	1
326	20250407	133400	43735695	4615	4615	4615	4615	0
327	20250407	133300	43735695	4615	4615	4615	4615	15
328	20250407	133200	43666470	4615	4610	4615	4610	448
329	20250407	133100	41601170	4610	4610	4610	4610	0
330	20250407	133000	41601170	4610	4610	4610	4610	0
331	20250407	132900	41601170	4610	4610	4610	4610	1
332	20250407	132800	41596560	4610	4610	4610	4610	0
333	20250407	132700	41596560	4610	4610	4610	4610	1
334	20250407	132600	41591950	4605	4605	4605	4605	0
335	20250407	132500	41591950	4605	4605	4605	4605	1
336	20250407	132400	41587345	4610	4610	4610	4610	0
337	20250407	132300	41587345	4610	4610	4610	4610	0
338	20250407	132200	41587345	4610	4610	4610	4610	0
339	20250407	132100	41587345	4610	4610	4610	4610	345
340	20250407	132000	39996895	4610	4610	4610	4610	0
341	20250407	131900	39996895	4610	4610	4610	4610	111
342	20250407	131800	39485185	4610	4610	4610	4610	0
343	20250407	131700	39485185	4610	4610	4610	4610	0
344	20250407	131600	39485185	4610	4610	4610	4610	0
345	20250407	131500	39485185	4610	4610	4610	4610	0
346	20250407	131400	39485185	4610	4610	4610	4610	30
347	20250407	131300	39346885	4610	4610	4610	4610	20
348	20250407	131200	39254685	4610	4610	4610	4610	40
349	20250407	131100	39070285	4610	4610	4610	4610	0
350	20250407	131000	39070285	4610	4610	4610	4610	0
351	20250407	130900	39070285	4610	4610	4610	4610	0
352	20250407	130800	39070285	4610	4610	4610	4610	0
353	20250407	130700	39070285	4610	4610	4610	4610	0
354	20250407	130600	39070285	4610	4610	4610	4610	0
355	20250407	130500	39070285	4610	4610	4610	4610	0
356	20250407	130400	39070285	4610	4610	4610	4610	0
357	20250407	130300	39070285	4610	4610	4610	4610	0
358	20250407	130200	39070285	4610	4610	4610	4610	0
359	20250407	130100	39070285	4610	4610	4610	4610	0
360	20250407	130000	39070285	4610	4610	4610	4610	0
361	20250407	125900	39070285	4610	4610	4610	4610	0
362	20250407	125800	39070285	4610	4610	4610	4610	1
363	20250407	125700	39065675	4605	4605	4605	4605	0
364	20250407	125600	39065675	4605	4605	4605	4605	11
365	20250407	125500	39015020	4610	4610	4610	4610	31
366	20250407	125400	38872110	4610	4610	4610	4610	10
367	20250407	125300	38826010	4610	4605	4610	4605	51
368	20250407	125200	38591135	4610	4610	4610	4610	26
369	20250407	125100	38471275	4625	4625	4625	4625	0
370	20250407	125000	38471275	4625	4625	4625	4625	0
371	20250407	124900	38471275	4625	4625	4625	4625	147
372	20250407	124800	37791400	4625	4625	4625	4625	0
373	20250407	124700	37791400	4625	4625	4630	4625	101
374	20250407	124600	37324270	4625	4625	4625	4625	0
375	20250407	124500	37324270	4625	4625	4625	4625	73
376	20250407	124400	36986645	4625	4625	4625	4625	0
377	20250407	124300	36986645	4625	4625	4625	4625	74
378	20250407	124200	36644395	4625	4615	4625	4615	3
379	20250407	124100	36630535	4610	4610	4610	4610	71
380	20250407	124000	36303225	4610	4610	4610	4610	497
381	20250407	123900	34012055	4610	4610	4610	4610	505
382	20250407	123800	31684005	4610	4610	4610	4610	1
383	20250407	123700	31679395	4665	4665	4665	4665	0
384	20250407	123600	31679395	4665	4665	4665	4665	0
385	20250407	123500	31679395	4665	4665	4665	4665	0
386	20250407	123400	31679395	4665	4665	4665	4665	0
387	20250407	123300	31679395	4665	4665	4665	4665	0
388	20250407	123200	31679395	4665	4665	4665	4665	0
389	20250407	123100	31679395	4665	4665	4665	4665	0
390	20250407	123000	31679395	4665	4665	4665	4665	0
391	20250407	122900	31679395	4665	4665	4665	4665	0
392	20250407	122800	31679395	4665	4665	4665	4665	0
393	20250407	122700	31679395	4665	4665	4665	4665	0
394	20250407	122600	31679395	4665	4665	4665	4665	0
395	20250407	122500	31679395	4665	4635	4665	4635	9
396	20250407	122400	31637535	4630	4610	4630	4610	547
397	20250407	122300	29112200	4610	4610	4610	4610	396
398	20250407	122200	27286640	4620	4605	4620	4605	436
399	20250407	122100	25277320	4605	4605	4605	4605	0
400	20250407	122000	25277320	4605	4605	4605	4605	0
401	20250407	121900	25277320	4605	4605	4605	4605	0
402	20250407	121800	25277320	4605	4605	4605	4605	0
403	20250407	121700	25277320	4605	4605	4605	4605	49
404	20250407	121600	25051675	4605	4605	4605	4605	0
405	20250407	121500	25051675	4605	4605	4605	4605	20
406	20250407	121400	24959575	4605	4605	4605	4605	0
407	20250407	121300	24959575	4605	4605	4605	4605	0
408	20250407	121200	24959575	4605	4605	4605	4605	0
409	20250407	121100	24959575	4605	4605	4605	4605	0
410	20250407	121000	24959575	4605	4605	4605	4605	0
411	20250407	120900	24959575	4605	4605	4605	4605	0
412	20250407	120800	24959575	4605	4605	4605	4605	0
413	20250407	120700	24959575	4605	4605	4605	4605	0
414	20250407	120600	24959575	4605	4605	4605	4605	9
415	20250407	120500	24918130	4610	4610	4610	4610	0
416	20250407	120400	24918130	4610	4610	4610	4610	0
417	20250407	120300	24918130	4610	4610	4610	4610	113
418	20250407	120200	24397200	4610	4610	4610	4610	0
419	20250407	120100	24397200	4610	4610	4610	4610	0
420	20250407	120000	24397200	4610	4610	4610	4610	0
421	20250407	115900	24397200	4610	4610	4610	4610	0
422	20250407	115800	24397200	4610	4610	4610	4610	0
423	20250407	115700	24397200	4610	4610	4610	4610	0
424	20250407	115600	24397200	4610	4610	4610	4610	3
425	20250407	115500	24383370	4610	4605	4610	4605	2
426	20250407	115400	24374155	4610	4610	4610	4610	0
427	20250407	115300	24374155	4610	4610	4610	4610	1
428	20250407	115200	24369545	4610	4610	4610	4610	0
429	20250407	115100	24369545	4610	4610	4610	4610	0
430	20250407	115000	24369545	4610	4610	4610	4610	0
431	20250407	114900	24369545	4610	4610	4610	4610	0
432	20250407	114800	24369545	4610	4610	4610	4610	0
433	20250407	114700	24369545	4610	4610	4610	4610	0
434	20250407	114600	24369545	4610	4610	4610	4610	0
435	20250407	114500	24369545	4610	4610	4610	4610	1
436	20250407	114400	24364935	4600	4600	4600	4600	61
437	20250407	114300	24084335	4610	4605	4610	4605	2
438	20250407	114200	24075120	4605	4605	4605	4600	457
439	20250407	114100	21970810	4610	4610	4610	4610	0
440	20250407	114000	21970810	4610	4610	4610	4610	0
441	20250407	113900	21970810	4610	4610	4610	4610	4
442	20250407	113800	21952370	4610	4610	4610	4610	0
443	20250407	113700	21952370	4610	4610	4610	4610	0
444	20250407	113600	21952370	4610	4610	4610	4610	0
445	20250407	113500	21952370	4610	4610	4610	4610	14
446	20250407	113400	21887830	4610	4610	4610	4610	162
447	20250407	113300	21141010	4610	4615	4615	4610	63
448	20250407	113200	20850465	4620	4620	4620	4620	0
449	20250407	113100	20850465	4620	4615	4620	4610	62
450	20250407	113000	20564380	4620	4620	4620	4620	3
451	20250407	112900	20550520	4620	4620	4620	4620	4
452	20250407	112800	20532040	4620	4620	4620	4620	0
453	20250407	112700	20532040	4620	4620	4620	4620	0
454	20250407	112600	20532040	4620	4620	4620	4620	0
455	20250407	112500	20532040	4620	4620	4620	4620	0
456	20250407	112400	20532040	4620	4620	4620	4620	0
457	20250407	112300	20532040	4620	4620	4620	4620	0
458	20250407	112200	20532040	4620	4620	4620	4620	0
459	20250407	112100	20532040	4620	4620	4620	4620	0
460	20250407	112000	20532040	4620	4620	4620	4620	0
461	20250407	111900	20532040	4620	4620	4620	4620	182
462	20250407	111800	19691200	4620	4620	4620	4620	0
463	20250407	111700	19691200	4620	4620	4620	4620	0
464	20250407	111600	19691200	4620	4620	4620	4620	1
465	20250407	111500	19686580	4620	4620	4620	4620	0
466	20250407	111400	19686580	4620	4620	4620	4620	0
467	20250407	111300	19686580	4620	4620	4620	4620	0
468	20250407	111200	19686580	4620	4620	4620	4620	0
469	20250407	111100	19686580	4620	4620	4620	4620	0
470	20250407	111000	19686580	4620	4620	4620	4620	0
471	20250407	110900	19686580	4620	4620	4620	4620	1
472	20250407	110800	19681960	4610	4620	4620	4610	300
473	20250407	110700	18296960	4620	4620	4620	4620	0
474	20250407	110600	18296960	4620	4620	4620	4620	0
475	20250407	110500	18296960	4620	4620	4620	4620	0
476	20250407	110400	18296960	4620	4620	4620	4620	0
477	20250407	110300	18296960	4620	4620	4620	4620	0
478	20250407	110200	18296960	4620	4620	4620	4620	0
479	20250407	110100	18296960	4620	4620	4620	4620	0
480	20250407	110000	18296960	4620	4620	4620	4620	0
481	20250407	105900	18296960	4620	4620	4620	4620	0
482	20250407	105800	18296960	4620	4620	4620	4620	0
483	20250407	105700	18296960	4620	4620	4620	4620	0
484	20250407	105600	18296960	4620	4620	4620	4620	0
485	20250407	105500	18296960	4620	4620	4620	4620	0
486	20250407	105400	18296960	4620	4620	4620	4620	0
487	20250407	105300	18296960	4620	4620	4620	4620	0
488	20250407	105200	18296960	4620	4620	4620	4620	0
489	20250407	105100	18296960	4620	4620	4620	4605	3
490	20250407	105000	18283115	4605	4620	4620	4605	19
491	20250407	104900	18195350	4620	4620	4620	4620	0
492	20250407	104800	18195350	4620	4620	4620	4620	0
493	20250407	104700	18195350	4620	4620	4620	4620	0
494	20250407	104600	18195350	4620	4620	4620	4620	0
495	20250407	104500	18195350	4620	4620	4620	4620	0
496	20250407	104400	18195350	4620	4620	4620	4620	0
497	20250407	104300	18195350	4620	4620	4620	4620	0
498	20250407	104200	18195350	4620	4620	4620	4620	0
499	20250407	104100	18195350	4620	4620	4620	4620	0
500	20250407	104000	18195350	4620	4620	4620	4620	0
501	20250407	103900	18195350	4620	4620	4620	4620	0
502	20250407	103800	18195350	4620	4620	4620	4620	0
503	20250407	103700	18195350	4620	4620	4620	4620	0
504	20250407	103600	18195350	4620	4620	4620	4620	0
505	20250407	103500	18195350	4620	4620	4620	4620	0
506	20250407	103400	18195350	4620	4620	4620	4620	0
507	20250407	103300	18195350	4620	4620	4620	4620	0
508	20250407	103200	18195350	4620	4620	4620	4620	0
509	20250407	103100	18195350	4620	4620	4620	4620	0
510	20250407	103000	18195350	4620	4620	4620	4620	0
511	20250407	102900	18195350	4620	4620	4620	4620	0
512	20250407	102800	18195350	4620	4620	4620	4620	0
513	20250407	102700	18195350	4620	4620	4620	4620	0
514	20250407	102600	18195350	4620	4620	4620	4620	0
515	20250407	102500	18195350	4620	4620	4620	4620	0
516	20250407	102400	18195350	4620	4620	4620	4620	1
517	20250407	102300	18190730	4595	4605	4605	4595	1000
518	20250407	102200	13589730	4620	4620	4620	4620	1
519	20250407	102100	13585110	4605	4615	4615	4605	100
520	20250407	102000	13124345	4620	4620	4620	4620	14
521	20250407	101900	13059665	4620	4620	4620	4620	1
522	20250407	101800	13055045	4620	4620	4620	4620	0
523	20250407	101700	13055045	4620	4620	4620	4620	0
524	20250407	101600	13055045	4620	4620	4620	4620	3
525	20250407	101500	13041185	4620	4620	4620	4620	3
526	20250407	101400	13027325	4620	4620	4620	4620	1
527	20250407	101300	13022705	4620	4615	4620	4615	261
528	20250407	101200	11816895	4620	4620	4620	4620	0
529	20250407	101100	11816895	4620	4620	4620	4620	0
530	20250407	101000	11816895	4620	4620	4620	4620	0
531	20250407	100900	11816895	4620	4620	4620	4620	0
532	20250407	100800	11816895	4620	4615	4620	4600	301
533	20250407	100700	10430865	4620	4620	4620	4620	0
534	20250407	100600	10430865	4620	4620	4620	4620	1
535	20250407	100500	10426245	4620	4620	4620	4620	24
536	20250407	100400	10315365	4620	4620	4620	4620	0
537	20250407	100300	10315365	4620	4620	4620	4620	0
538	20250407	100200	10315365	4620	4620	4620	4620	0
539	20250407	100100	10315365	4620	4620	4620	4620	0
540	20250407	100000	10315365	4620	4620	4620	4620	113
541	20250407	095900	9793305	4620	4620	4620	4620	1
542	20250407	095800	9788685	4600	4605	4605	4600	100
543	20250407	095700	9328635	4620	4620	4620	4620	108
544	20250407	095600	8829675	4620	4660	4660	4620	302
545	20250407	095500	7433790	4660	4660	4660	4660	0
546	20250407	095400	7433790	4660	4660	4660	4660	0
547	20250407	095300	7433790	4660	4660	4660	4660	0
548	20250407	095200	7433790	4660	4660	4660	4660	0
549	20250407	095100	7433790	4660	4660	4660	4660	2
550	20250407	095000	7424470	4660	4660	4660	4660	3
551	20250407	094900	7410490	4660	4660	4660	4660	10
552	20250407	094800	7363890	4665	4665	4665	4665	0
553	20250407	094700	7363890	4665	4665	4665	4665	0
554	20250407	094600	7363890	4665	4665	4665	4665	0
555	20250407	094500	7363890	4665	4665	4665	4665	0
556	20250407	094400	7363890	4665	4665	4665	4665	0
557	20250407	094300	7363890	4665	4665	4665	4665	0
558	20250407	094200	7363890	4665	4665	4665	4665	0
559	20250407	094100	7363890	4665	4665	4665	4665	0
560	20250407	094000	7363890	4665	4665	4665	4665	0
561	20250407	093900	7363890	4665	4665	4665	4665	0
562	20250407	093800	7363890	4665	4665	4665	4665	0
563	20250407	093700	7363890	4665	4665	4665	4665	0
564	20250407	093600	7363890	4665	4665	4665	4665	1
565	20250407	093500	7359225	4660	4660	4660	4660	0
566	20250407	093400	7359225	4660	4660	4660	4660	0
567	20250407	093300	7359225	4660	4660	4660	4660	0
568	20250407	093200	7359225	4660	4660	4660	4660	0
569	20250407	093100	7359225	4660	4660	4660	4660	0
570	20250407	093000	7359225	4660	4660	4660	4660	20
571	20250407	092900	7266025	4660	4660	4660	4660	0
572	20250407	092800	7266025	4660	4660	4660	4660	1
573	20250407	092700	7261365	4660	4615	4660	4595	501
574	20250407	092600	4955020	4660	4640	4660	4615	90
575	20250407	092500	4539575	4665	4665	4665	4665	0
576	20250407	092400	4539575	4665	4665	4665	4665	0
577	20250407	092300	4539575	4665	4665	4665	4665	0
578	20250407	092200	4539575	4665	4665	4665	4665	0
579	20250407	092100	4539575	4665	4660	4665	4660	128
580	20250407	092000	3943090	4660	4660	4660	4660	300
581	20250407	091900	2545090	4660	4660	4660	4660	83
582	20250407	091800	2158310	4665	4665	4665	4665	0
583	20250407	091700	2158310	4665	4665	4665	4665	0
584	20250407	091600	2158310	4665	4665	4665	4665	0
585	20250407	091500	2158310	4665	4665	4665	4665	0
586	20250407	091400	2158310	4665	4665	4665	4665	0
587	20250407	091300	2158310	4665	4665	4665	4665	0
588	20250407	091200	2158310	4665	4665	4665	4665	0
589	20250407	091100	2158310	4665	4665	4665	4665	0
590	20250407	091000	2158310	4665	4665	4665	4665	0
591	20250407	090900	2158310	4665	4665	4665	4665	0
592	20250407	090800	2158310	4665	4665	4665	4665	64
593	20250407	090700	1859750	4665	4665	4665	4665	0
594	20250407	090600	1859750	4665	4640	4665	4640	13
595	20250407	090500	1799405	4640	4615	4640	4610	107
596	20250407	090400	1305815	4665	4665	4665	4665	0
597	20250407	090300	1305815	4665	4665	4665	4665	7
598	20250407	090200	1273160	4675	4640	4675	4640	33
599	20250407	090100	1119315	4635	4630	4635	4630	78
600	20250407	090000	757790	4625	4620	4625	4620	164