KissMeData/088130/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	194100	117876520	2940	2940	2940	2940	1096
3	20250407	194000	117876520	2940	2940	2940	2940	0
4	20250407	193900	117876520	2940	2940	2940	2940	0
5	20250407	193800	117876520	2940	2940	2940	2940	0
6	20250407	193700	117876520	2940	2940	2940	2940	0
7	20250407	193600	117876520	2940	2940	2940	2940	0
8	20250407	193500	117876520	2940	2940	2940	2940	0
9	20250407	193400	117876520	2940	2940	2940	2940	0
10	20250407	193300	117876520	2940	2940	2940	2940	0
11	20250407	193200	117876520	2940	2940	2940	2940	0
12	20250407	193100	117876520	2940	2940	2940	2940	0
13	20250407	193000	117876520	2940	2940	2940	2940	0
14	20250407	192900	117876520	2940	2940	2940	2940	0
15	20250407	192800	117876520	2940	2940	2940	2940	0
16	20250407	192700	117876520	2940	2940	2940	2940	0
17	20250407	192600	117876520	2940	2940	2940	2940	0
18	20250407	192500	117876520	2940	2940	2940	2940	0
19	20250407	192400	117876520	2940	2940	2940	2940	0
20	20250407	192300	117876520	2940	2940	2940	2940	0
21	20250407	192200	117876520	2940	2940	2940	2940	0
22	20250407	192100	117876520	2940	2940	2940	2940	0
23	20250407	192000	117876520	2940	2940	2940	2940	0
24	20250407	191900	117876520	2940	2940	2940	2940	0
25	20250407	191800	117876520	2940	2940	2940	2940	0
26	20250407	191700	117876520	2940	2940	2940	2940	0
27	20250407	191600	117876520	2940	2940	2940	2940	0
28	20250407	191500	117876520	2940	2940	2940	2940	0
29	20250407	191400	117876520	2940	2940	2940	2940	0
30	20250407	191300	117876520	2940	2940	2940	2940	0
31	20250407	191200	117876520	2940	2940	2940	2940	0
32	20250407	191100	117876520	2940	2940	2940	2940	1096
33	20250407	191000	117876520	2940	2940	2940	2940	0
34	20250407	190900	117876520	2940	2940	2940	2940	0
35	20250407	190800	117876520	2940	2940	2940	2940	0
36	20250407	190700	117876520	2940	2940	2940	2940	0
37	20250407	190600	117876520	2940	2940	2940	2940	0
38	20250407	190500	117876520	2940	2940	2940	2940	0
39	20250407	190400	117876520	2940	2940	2940	2940	0
40	20250407	190300	117876520	2940	2940	2940	2940	0
41	20250407	190200	117876520	2940	2940	2940	2940	0
42	20250407	190100	117876520	2940	2940	2940	2940	0
43	20250407	190000	117876520	2940	2940	2940	2940	0
44	20250407	185900	117876520	2940	2940	2940	2940	0
45	20250407	185800	117876520	2940	2940	2940	2940	0
46	20250407	185700	117876520	2940	2940	2940	2940	0
47	20250407	185600	117876520	2940	2940	2940	2940	0
48	20250407	185500	117876520	2940	2940	2940	2940	0
49	20250407	185400	117876520	2940	2940	2940	2940	0
50	20250407	185300	117876520	2940	2940	2940	2940	0
51	20250407	185200	117876520	2940	2940	2940	2940	0
52	20250407	185100	117876520	2940	2940	2940	2940	0
53	20250407	185000	117876520	2940	2940	2940	2940	0
54	20250407	184900	117876520	2940	2940	2940	2940	0
55	20250407	184800	117876520	2940	2940	2940	2940	0
56	20250407	184700	117876520	2940	2940	2940	2940	0
57	20250407	184600	117876520	2940	2940	2940	2940	0
58	20250407	184500	117876520	2940	2940	2940	2940	0
59	20250407	184400	117876520	2940	2940	2940	2940	0
60	20250407	184300	117876520	2940	2940	2940	2940	0
61	20250407	184200	117876520	2940	2940	2940	2940	0
62	20250407	184100	117876520	2940	2940	2940	2940	1096
63	20250407	184000	117876520	2940	2940	2940	2940	0
64	20250407	183900	117876520	2940	2940	2940	2940	0
65	20250407	183800	117876520	2940	2940	2940	2940	0
66	20250407	183700	117876520	2940	2940	2940	2940	0
67	20250407	183600	117876520	2940	2940	2940	2940	0
68	20250407	183500	117876520	2940	2940	2940	2940	0
69	20250407	183400	117876520	2940	2940	2940	2940	0
70	20250407	183300	117876520	2940	2940	2940	2940	0
71	20250407	183200	117876520	2940	2940	2940	2940	0
72	20250407	183100	117876520	2940	2940	2940	2940	0
73	20250407	183000	117876520	2940	2940	2940	2940	0
74	20250407	182900	117876520	2940	2940	2940	2940	0
75	20250407	182800	117876520	2940	2940	2940	2940	0
76	20250407	182700	117876520	2940	2940	2940	2940	0
77	20250407	182600	117876520	2940	2940	2940	2940	0
78	20250407	182500	117876520	2940	2940	2940	2940	0
79	20250407	182400	117876520	2940	2940	2940	2940	0
80	20250407	182300	117876520	2940	2940	2940	2940	0
81	20250407	182200	117876520	2940	2940	2940	2940	0
82	20250407	182100	117876520	2940	2940	2940	2940	0
83	20250407	182000	117876520	2940	2940	2940	2940	0
84	20250407	181900	117876520	2940	2940	2940	2940	0
85	20250407	181800	117876520	2940	2940	2940	2940	0
86	20250407	181700	117876520	2940	2940	2940	2940	0
87	20250407	181600	117876520	2940	2940	2940	2940	0
88	20250407	181500	117876520	2940	2940	2940	2940	0
89	20250407	181400	117876520	2940	2940	2940	2940	0
90	20250407	181300	117876520	2940	2940	2940	2940	0
91	20250407	181200	117876520	2940	2940	2940	2940	0
92	20250407	181100	117876520	2940	2940	2940	2940	1096
93	20250407	181000	117876520	2940	2940	2940	2940	0
94	20250407	180900	117876520	2940	2940	2940	2940	0
95	20250407	180800	117876520	2940	2940	2940	2940	0
96	20250407	180700	117876520	2940	2940	2940	2940	0
97	20250407	180600	117876520	2940	2940	2940	2940	0
98	20250407	180500	117876520	2940	2940	2940	2940	0
99	20250407	180400	117876520	2940	2940	2940	2940	0
100	20250407	180300	117876520	2940	2940	2940	2940	0
101	20250407	180200	117876520	2940	2940	2940	2940	0
102	20250407	180100	117876520	2940	2940	2940	2940	0
103	20250407	180000	117876520	2940	2940	2940	2940	0
104	20250407	175900	117876520	2940	2940	2940	2940	0
105	20250407	175800	117876520	2940	2940	2940	2940	0
106	20250407	175700	117876520	2940	2940	2940	2940	0
107	20250407	175600	117876520	2940	2940	2940	2940	0
108	20250407	175500	117876520	2940	2940	2940	2940	0
109	20250407	175400	117876520	2940	2940	2940	2940	0
110	20250407	175300	117876520	2940	2940	2940	2940	0
111	20250407	175200	117876520	2940	2940	2940	2940	0
112	20250407	175100	117876520	2940	2940	2940	2940	0
113	20250407	175000	117876520	2940	2940	2940	2940	0
114	20250407	174900	117876520	2940	2940	2940	2940	0
115	20250407	174800	117876520	2940	2940	2940	2940	0
116	20250407	174700	117876520	2940	2940	2940	2940	0
117	20250407	174600	117876520	2940	2940	2940	2940	0
118	20250407	174500	117876520	2940	2940	2940	2940	0
119	20250407	174400	117876520	2940	2940	2940	2940	0
120	20250407	174300	117876520	2940	2940	2940	2940	0
121	20250407	174200	117876520	2940	2940	2940	2940	0
122	20250407	174100	117876520	2940	2940	2940	2940	1096
123	20250407	174000	117876520	2940	2940	2940	2940	0
124	20250407	173900	117876520	2940	2940	2940	2940	0
125	20250407	173800	117876520	2940	2940	2940	2940	0
126	20250407	173700	117876520	2940	2940	2940	2940	0
127	20250407	173600	117876520	2940	2940	2940	2940	0
128	20250407	173500	117876520	2940	2940	2940	2940	0
129	20250407	173400	117876520	2940	2940	2940	2940	0
130	20250407	173300	117876520	2940	2940	2940	2940	0
131	20250407	173200	117876520	2940	2940	2940	2940	0
132	20250407	173100	117876520	2940	2940	2940	2940	0
133	20250407	173000	117876520	2940	2940	2940	2940	0
134	20250407	172900	117876520	2940	2940	2940	2940	0
135	20250407	172800	117876520	2940	2940	2940	2940	0
136	20250407	172700	117876520	2940	2940	2940	2940	0
137	20250407	172600	117876520	2940	2940	2940	2940	0
138	20250407	172500	117876520	2940	2940	2940	2940	0
139	20250407	172400	117876520	2940	2940	2940	2940	0
140	20250407	172300	117876520	2940	2940	2940	2940	0
141	20250407	172200	117876520	2940	2940	2940	2940	0
142	20250407	172100	117876520	2940	2940	2940	2940	0
143	20250407	172000	117876520	2940	2940	2940	2940	0
144	20250407	171900	117876520	2940	2940	2940	2940	0
145	20250407	171800	117876520	2940	2940	2940	2940	0
146	20250407	171700	117876520	2940	2940	2940	2940	0
147	20250407	171600	117876520	2940	2940	2940	2940	0
148	20250407	171500	117876520	2940	2940	2940	2940	0
149	20250407	171400	117876520	2940	2940	2940	2940	0
150	20250407	171300	117876520	2940	2940	2940	2940	0
151	20250407	171200	117876520	2940	2940	2940	2940	0
152	20250407	171100	117876520	2940	2940	2940	2940	1096
153	20250407	171000	117876520	2940	2940	2940	2940	0
154	20250407	170900	117876520	2940	2940	2940	2940	0
155	20250407	170800	117876520	2940	2940	2940	2940	0
156	20250407	170700	117876520	2940	2940	2940	2940	0
157	20250407	170600	117876520	2940	2940	2940	2940	0
158	20250407	170500	117876520	2940	2940	2940	2940	0
159	20250407	170400	117876520	2940	2940	2940	2940	0
160	20250407	170300	117876520	2940	2940	2940	2940	0
161	20250407	170200	117876520	2940	2940	2940	2940	0
162	20250407	170100	117876520	2940	2940	2940	2940	0
163	20250407	170000	117876520	2940	2940	2940	2940	0
164	20250407	165900	117876520	2940	2940	2940	2940	0
165	20250407	165800	117876520	2940	2940	2940	2940	0
166	20250407	165700	117876520	2940	2940	2940	2940	0
167	20250407	165600	117876520	2940	2940	2940	2940	0
168	20250407	165500	117876520	2940	2940	2940	2940	0
169	20250407	165400	117876520	2940	2940	2940	2940	0
170	20250407	165300	117876520	2940	2940	2940	2940	0
171	20250407	165200	117876520	2940	2940	2940	2940	0
172	20250407	165100	117876520	2940	2940	2940	2940	0
173	20250407	165000	117876520	2940	2940	2940	2940	0
174	20250407	164900	117876520	2940	2940	2940	2940	0
175	20250407	164800	117876520	2940	2940	2940	2940	0
176	20250407	164700	117876520	2940	2940	2940	2940	0
177	20250407	164600	117876520	2940	2940	2940	2940	0
178	20250407	164500	117876520	2940	2940	2940	2940	0
179	20250407	164400	117876520	2940	2940	2940	2940	0
180	20250407	164300	117876520	2940	2940	2940	2940	0
181	20250407	164200	117876520	2940	2940	2940	2940	0
182	20250407	164100	117876520	2940	2940	2940	2940	1096
183	20250407	164000	117876520	2940	2940	2940	2940	0
184	20250407	163900	117876520	2940	2940	2940	2940	0
185	20250407	163800	117876520	2940	2940	2940	2940	0
186	20250407	163700	117876520	2940	2940	2940	2940	0
187	20250407	163600	117876520	2940	2940	2940	2940	0
188	20250407	163500	117876520	2940	2940	2940	2940	0
189	20250407	163400	117876520	2940	2940	2940	2940	0
190	20250407	163300	117876520	2940	2940	2940	2940	0
191	20250407	163200	117876520	2940	2940	2940	2940	0
192	20250407	163100	117876520	2940	2940	2940	2940	0
193	20250407	163000	117876520	2940	2940	2940	2940	0
194	20250407	162900	117876520	2940	2940	2940	2940	0
195	20250407	162800	117876520	2940	2940	2940	2940	0
196	20250407	162700	117876520	2940	2940	2940	2940	0
197	20250407	162600	117876520	2940	2940	2940	2940	0
198	20250407	162500	117876520	2940	2940	2940	2940	0
199	20250407	162400	117876520	2940	2940	2940	2940	0
200	20250407	162300	117876520	2940	2940	2940	2940	0
201	20250407	162200	117876520	2940	2940	2940	2940	0
202	20250407	162100	117876520	2940	2940	2940	2940	0
203	20250407	162000	117876520	2940	2940	2940	2940	0
204	20250407	161900	117876520	2940	2940	2940	2940	0
205	20250407	161800	117876520	2940	2940	2940	2940	0
206	20250407	161700	117876520	2940	2940	2940	2940	0
207	20250407	161600	117876520	2940	2940	2940	2940	0
208	20250407	161500	117876520	2940	2940	2940	2940	0
209	20250407	161400	117876520	2940	2940	2940	2940	0
210	20250407	161300	117876520	2940	2940	2940	2940	0
211	20250407	161200	117876520	2940	2940	2940	2940	0
212	20250407	161100	117876520	2940	2940	2940	2940	1096
213	20250407	161000	117876520	2940	2940	2940	2940	0
214	20250407	160900	117876520	2940	2940	2940	2940	0
215	20250407	160800	117876520	2940	2940	2940	2940	0
216	20250407	160700	117876520	2940	2940	2940	2940	0
217	20250407	160600	117876520	2940	2940	2940	2940	0
218	20250407	160500	117876520	2940	2940	2940	2940	0
219	20250407	160400	117876520	2940	2940	2940	2940	0
220	20250407	160300	117876520	2940	2940	2940	2940	0
221	20250407	160200	117876520	2940	2940	2940	2940	0
222	20250407	160100	117876520	2940	2940	2940	2940	0
223	20250407	160000	117876520	2940	2940	2940	2940	0
224	20250407	155900	117876520	2940	2940	2940	2940	0
225	20250407	155800	117876520	2940	2940	2940	2940	0
226	20250407	155700	117876520	2940	2940	2940	2940	0
227	20250407	155600	117876520	2940	2940	2940	2940	0
228	20250407	155500	117876520	2940	2940	2940	2940	0
229	20250407	155400	117876520	2940	2940	2940	2940	0
230	20250407	155300	117876520	2940	2940	2940	2940	0
231	20250407	155200	117876520	2940	2940	2940	2940	0
232	20250407	155100	117876520	2940	2940	2940	2940	0
233	20250407	155000	117876520	2940	2940	2940	2940	0
234	20250407	154900	117876520	2940	2940	2940	2940	0
235	20250407	154800	117876520	2940	2940	2940	2940	0
236	20250407	154700	117876520	2940	2940	2940	2940	0
237	20250407	154600	117876520	2940	2940	2940	2940	0
238	20250407	154500	117876520	2940	2940	2940	2940	0
239	20250407	154400	117876520	2940	2940	2940	2940	0
240	20250407	154300	117876520	2940	2940	2940	2940	0
241	20250407	154200	117876520	2940	2940	2940	2940	0
242	20250407	154100	117876520	2940	2940	2940	2940	1096
243	20250407	154000	117876520	2940	2940	2940	2940	0
244	20250407	153900	117876520	2940	2940	2940	2940	0
245	20250407	153800	117876520	2940	2940	2940	2940	0
246	20250407	153700	117876520	2940	2940	2940	2940	0
247	20250407	153600	117876520	2940	2940	2940	2940	0
248	20250407	153500	117876520	2940	2940	2940	2940	0
249	20250407	153400	117876520	2940	2940	2940	2940	0
250	20250407	153300	117876520	2940	2940	2940	2940	0
251	20250407	153200	117876520	2940	2940	2940	2940	0
252	20250407	153100	117876520	2940	2940	2940	2940	0
253	20250407	153000	117876520	2940	2940	2940	2940	1096
254	20250407	152900	114654280	2950	2950	2950	2950	0
255	20250407	152800	114654280	2950	2950	2950	2950	0
256	20250407	152700	114654280	2950	2950	2950	2950	0
257	20250407	152600	114654280	2950	2950	2950	2950	0
258	20250407	152500	114654280	2950	2950	2950	2950	0
259	20250407	152400	114654280	2950	2950	2950	2950	0
260	20250407	152300	114654280	2950	2950	2950	2950	0
261	20250407	152200	114654280	2950	2950	2950	2950	0
262	20250407	152100	114654280	2950	2950	2950	2950	0
263	20250407	152000	114654280	2950	2950	2950	2950	0
264	20250407	151900	114654280	2950	2890	2950	2890	1330
265	20250407	151800	110759660	2835	2850	2850	2835	107
266	20250407	151700	110455515	2915	2850	2915	2850	372
267	20250407	151600	109382690	2840	2840	2840	2840	127
268	20250407	151500	109022010	2840	2840	2915	2835	446
269	20250407	151400	107741940	2840	2860	2860	2840	145
270	20250407	151300	107328560	2835	2835	2835	2835	132
271	20250407	151200	106954340	2840	2840	2840	2840	1083
272	20250407	151100	103878620	2845	2845	2845	2845	0
273	20250407	151000	103878620	2845	2845	2845	2845	0
274	20250407	150900	103878620	2845	2845	2845	2845	1
275	20250407	150800	103875775	2860	2860	2860	2860	1
276	20250407	150700	103872915	2835	2835	2835	2835	0
277	20250407	150600	103872915	2835	2835	2835	2835	3
278	20250407	150500	103864410	2835	2840	2840	2835	147
279	20250407	150400	103447045	2870	2870	2870	2870	0
280	20250407	150300	103447045	2870	2870	2870	2870	0
281	20250407	150200	103447045	2870	2870	2870	2870	0
282	20250407	150100	103447045	2870	2870	2870	2870	0
283	20250407	150000	103447045	2870	2870	2870	2870	0
284	20250407	145900	103447045	2870	2870	2870	2870	0
285	20250407	145800	103447045	2870	2870	2870	2870	0
286	20250407	145700	103447045	2870	2870	2870	2870	0
287	20250407	145600	103447045	2870	2870	2870	2870	0
288	20250407	145500	103447045	2870	2870	2870	2870	0
289	20250407	145400	103447045	2870	2870	2870	2870	0
290	20250407	145300	103447045	2870	2870	2870	2870	0
291	20250407	145200	103447045	2870	2870	2870	2870	0
292	20250407	145100	103447045	2870	2855	2870	2840	843
293	20250407	145000	101050735	2860	2860	2860	2860	1
294	20250407	144900	101047875	2870	2870	2870	2870	0
295	20250407	144800	101047875	2870	2870	2870	2870	0
296	20250407	144700	101047875	2870	2870	2870	2870	0
297	20250407	144600	101047875	2870	2870	2870	2870	0
298	20250407	144500	101047875	2870	2870	2870	2870	1
299	20250407	144400	101045005	2850	2850	2850	2850	0
300	20250407	144300	101045005	2850	2850	2850	2850	94
301	20250407	144200	100777105	2870	2870	2870	2870	0
302	20250407	144100	100777105	2870	2870	2870	2870	0
303	20250407	144000	100777105	2870	2850	2870	2850	21
304	20250407	143900	100717035	2850	2850	2850	2850	0
305	20250407	143800	100717035	2850	2850	2850	2850	0
306	20250407	143700	100717035	2850	2850	2850	2850	0
307	20250407	143600	100717035	2850	2850	2850	2850	0
308	20250407	143500	100717035	2850	2850	2850	2850	0
309	20250407	143400	100717035	2850	2850	2850	2850	80
310	20250407	143300	100489035	2850	2850	2850	2850	100
311	20250407	143200	100204035	2870	2870	2870	2870	0
312	20250407	143100	100204035	2870	2870	2870	2870	0
313	20250407	143000	100204035	2870	2870	2870	2870	0
314	20250407	142900	100204035	2870	2870	2870	2870	0
315	20250407	142800	100204035	2870	2870	2870	2870	0
316	20250407	142700	100204035	2870	2870	2870	2870	0
317	20250407	142600	100204035	2870	2870	2870	2870	0
318	20250407	142500	100204035	2870	2870	2870	2870	0
319	20250407	142400	100204035	2870	2870	2870	2870	0
320	20250407	142300	100204035	2870	2870	2870	2870	0
321	20250407	142200	100204035	2870	2870	2870	2870	0
322	20250407	142100	100204035	2870	2870	2870	2870	1
323	20250407	142000	100201165	2850	2850	2850	2845	1148
324	20250407	141900	96929600	2850	2855	2855	2850	500
325	20250407	141800	95504350	2850	2850	2850	2850	0
326	20250407	141700	95504350	2850	2850	2850	2850	0
327	20250407	141600	95504350	2850	2850	2850	2850	0
328	20250407	141500	95504350	2850	2850	2850	2850	0
329	20250407	141400	95504350	2850	2850	2850	2850	0
330	20250407	141300	95504350	2850	2850	2850	2850	0
331	20250407	141200	95504350	2850	2850	2850	2850	0
332	20250407	141100	95504350	2850	2850	2850	2850	0
333	20250407	141000	95504350	2850	2850	2850	2850	0
334	20250407	140900	95504350	2850	2850	2850	2850	56
335	20250407	140800	95344750	2870	2870	2870	2870	0
336	20250407	140700	95344750	2870	2870	2870	2870	0
337	20250407	140600	95344750	2870	2870	2870	2870	0
338	20250407	140500	95344750	2870	2870	2870	2870	0
339	20250407	140400	95344750	2870	2870	2870	2870	1
340	20250407	140300	95341880	2855	2855	2855	2855	52
341	20250407	140200	95193420	2870	2870	2870	2870	0
342	20250407	140100	95193420	2870	2870	2870	2870	0
343	20250407	140000	95193420	2870	2870	2870	2870	0
344	20250407	135900	95193420	2870	2860	2870	2860	123
345	20250407	135800	94841540	2865	2865	2865	2865	0
346	20250407	135700	94841540	2865	2865	2865	2865	11
347	20250407	135600	94810025	2880	2880	2880	2880	0
348	20250407	135500	94810025	2880	2880	2880	2880	0
349	20250407	135400	94810025	2880	2880	2880	2880	0
350	20250407	135300	94810025	2880	2880	2880	2880	0
351	20250407	135200	94810025	2880	2880	2880	2880	0
352	20250407	135100	94810025	2880	2880	2880	2880	0
353	20250407	135000	94810025	2880	2880	2880	2880	0
354	20250407	134900	94810025	2880	2880	2880	2880	0
355	20250407	134800	94810025	2880	2880	2880	2880	0
356	20250407	134700	94810025	2880	2880	2880	2880	0
357	20250407	134600	94810025	2880	2880	2880	2880	0
358	20250407	134500	94810025	2880	2880	2880	2880	0
359	20250407	134400	94810025	2880	2880	2880	2880	0
360	20250407	134300	94810025	2880	2880	2880	2880	0
361	20250407	134200	94810025	2880	2880	2880	2880	0
362	20250407	134100	94810025	2880	2880	2880	2880	0
363	20250407	134000	94810025	2880	2880	2880	2880	0
364	20250407	133900	94810025	2880	2880	2880	2880	0
365	20250407	133800	94810025	2880	2880	2880	2880	0
366	20250407	133700	94810025	2880	2880	2880	2880	1
367	20250407	133600	94807145	2860	2860	2860	2860	0
368	20250407	133500	94807145	2860	2875	2875	2860	144
369	20250407	133400	94395280	2860	2860	2860	2860	0
370	20250407	133300	94395280	2860	2870	2870	2860	711
371	20250407	133200	92359845	2895	2895	2895	2895	0
372	20250407	133100	92359845	2895	2895	2895	2895	1
373	20250407	133000	92356950	2875	2875	2875	2875	0
374	20250407	132900	92356950	2875	2880	2880	2875	619
375	20250407	132800	90577285	2870	2870	2870	2870	0
376	20250407	132700	90577285	2870	2870	2870	2870	0
377	20250407	132600	90577285	2870	2870	2870	2870	0
378	20250407	132500	90577285	2870	2905	2905	2870	534
379	20250407	132400	89041055	2910	2910	2910	2910	0
380	20250407	132300	89041055	2910	2910	2910	2910	0
381	20250407	132200	89041055	2910	2910	2910	2910	0
382	20250407	132100	89041055	2910	2910	2910	2910	0
383	20250407	132000	89041055	2910	2910	2910	2910	0
384	20250407	131900	89041055	2910	2910	2910	2910	159
385	20250407	131800	88578365	2930	2930	2930	2930	0
386	20250407	131700	88578365	2930	2930	2930	2930	0
387	20250407	131600	88578365	2930	2930	2930	2930	0
388	20250407	131500	88578365	2930	2930	2930	2930	0
389	20250407	131400	88578365	2930	2930	2930	2930	0
390	20250407	131300	88578365	2930	2930	2930	2930	0
391	20250407	131200	88578365	2930	2930	2930	2930	5
392	20250407	131100	88563715	2930	2930	2930	2930	0
393	20250407	131000	88563715	2930	2930	2930	2930	0
394	20250407	130900	88563715	2930	2930	2930	2930	0
395	20250407	130800	88563715	2930	2930	2930	2930	3
396	20250407	130700	88554925	2930	2930	2930	2930	0
397	20250407	130600	88554925	2930	2930	2930	2930	1
398	20250407	130500	88551995	2920	2920	2920	2920	20
399	20250407	130400	88493595	2915	2920	2920	2915	69
400	20250407	130300	88292310	2930	2930	2930	2930	0
401	20250407	130200	88292310	2930	2930	2930	2930	0
402	20250407	130100	88292310	2930	2930	2930	2930	1
403	20250407	130000	88289380	2920	2920	2920	2920	0
404	20250407	125900	88289380	2920	2920	2920	2920	0
405	20250407	125800	88289380	2920	2920	2920	2920	9
406	20250407	125700	88263100	2920	2925	2925	2920	538
407	20250407	125600	86692080	2930	2930	2930	2930	13
408	20250407	125500	86653990	2935	2935	2935	2930	4
409	20250407	125400	86642260	2935	2935	2935	2935	0
410	20250407	125300	86642260	2935	2935	2935	2935	0
411	20250407	125200	86642260	2935	2935	2935	2935	0
412	20250407	125100	86642260	2935	2935	2935	2935	0
413	20250407	125000	86642260	2935	2935	2935	2935	0
414	20250407	124900	86642260	2935	2935	2935	2935	0
415	20250407	124800	86642260	2935	2935	2935	2935	0
416	20250407	124700	86642260	2935	2935	2935	2935	0
417	20250407	124600	86642260	2935	2935	2935	2935	0
418	20250407	124500	86642260	2935	2935	2935	2935	0
419	20250407	124400	86642260	2935	2935	2935	2935	0
420	20250407	124300	86642260	2935	2935	2935	2935	0
421	20250407	124200	86642260	2935	2935	2935	2935	0
422	20250407	124100	86642260	2935	2935	2935	2935	0
423	20250407	124000	86642260	2935	2935	2935	2935	0
424	20250407	123900	86642260	2935	2945	2945	2935	2
425	20250407	123800	86636380	2935	2935	2935	2935	0
426	20250407	123700	86636380	2935	2935	2935	2935	0
427	20250407	123600	86636380	2935	2935	2935	2935	0
428	20250407	123500	86636380	2935	2935	2935	2935	0
429	20250407	123400	86636380	2935	2935	2935	2935	0
430	20250407	123300	86636380	2935	2935	2935	2935	0
431	20250407	123200	86636380	2935	2935	2935	2935	2
432	20250407	123100	86630510	2935	2935	2935	2935	0
433	20250407	123000	86630510	2935	2935	2935	2935	0
434	20250407	122900	86630510	2935	2935	2935	2935	0
435	20250407	122800	86630510	2935	2935	2935	2935	0
436	20250407	122700	86630510	2935	2935	2935	2935	0
437	20250407	122600	86630510	2935	2935	2935	2935	10
438	20250407	122500	86601160	2945	2945	2945	2945	0
439	20250407	122400	86601160	2945	2945	2945	2945	0
440	20250407	122300	86601160	2945	2945	2945	2945	0
441	20250407	122200	86601160	2945	2945	2945	2945	0
442	20250407	122100	86601160	2945	2945	2945	2945	0
443	20250407	122000	86601160	2945	2945	2945	2945	0
444	20250407	121900	86601160	2945	2945	2945	2945	0
445	20250407	121800	86601160	2945	2945	2945	2945	0
446	20250407	121700	86601160	2945	2945	2945	2945	0
447	20250407	121600	86601160	2945	2945	2945	2945	0
448	20250407	121500	86601160	2945	2955	2955	2940	449
449	20250407	121400	85278755	2950	2955	2955	2950	3
450	20250407	121300	85269900	2970	2970	2970	2970	0
451	20250407	121200	85269900	2970	2970	2970	2970	0
452	20250407	121100	85269900	2970	2970	2970	2970	0
453	20250407	121000	85269900	2970	2970	2970	2970	0
454	20250407	120900	85269900	2970	2970	2970	2970	0
455	20250407	120800	85269900	2970	2970	2970	2970	0
456	20250407	120700	85269900	2970	3010	3015	2970	553
457	20250407	120600	83607365	3015	3015	3015	3015	0
458	20250407	120500	83607365	3015	3015	3015	3015	0
459	20250407	120400	83607365	3015	3015	3015	3015	0
460	20250407	120300	83607365	3015	3015	3015	3015	0
461	20250407	120200	83607365	3015	3015	3015	3015	0
462	20250407	120100	83607365	3015	3015	3015	3015	0
463	20250407	120000	83607365	3015	3015	3015	3015	0
464	20250407	115900	83607365	3015	3015	3015	3015	0
465	20250407	115800	83607365	3015	3015	3015	3015	0
466	20250407	115700	83607365	3015	3015	3015	3015	1
467	20250407	115600	83604350	3015	3015	3015	3015	10
468	20250407	115500	83574200	3030	3030	3030	3030	0
469	20250407	115400	83574200	3030	3030	3030	3030	0
470	20250407	115300	83574200	3030	2975	3030	2975	787
471	20250407	115200	81196605	2965	2965	2965	2965	0
472	20250407	115100	81196605	2965	2965	2965	2965	33
473	20250407	115000	81098760	2965	2965	2965	2965	0
474	20250407	114900	81098760	2965	2970	2975	2965	117
475	20250407	114800	80751435	3030	2940	3030	2940	1900
476	20250407	114700	75056645	2940	2940	2940	2940	0
477	20250407	114600	75056645	2940	2940	2940	2940	0
478	20250407	114500	75056645	2940	2940	2940	2940	10
479	20250407	114400	75027245	2920	2920	2920	2920	0
480	20250407	114300	75027245	2920	2935	2935	2920	107
481	20250407	114200	74714255	2935	2935	2935	2935	0
482	20250407	114100	74714255	2935	2935	2935	2935	60
483	20250407	114000	74538155	2965	2970	2970	2965	2
484	20250407	113900	74532220	2980	2985	2985	2980	2
485	20250407	113800	74526255	2900	2900	2900	2900	0
486	20250407	113700	74526255	2900	2900	2900	2900	0
487	20250407	113600	74526255	2900	2900	2900	2900	116
488	20250407	113500	74189855	3040	3040	3040	3040	0
489	20250407	113400	74189855	3040	2990	3040	2990	2313
490	20250407	113300	67234320	2995	2930	3000	2900	1758
491	20250407	113200	62043785	2940	2940	2940	2940	0
492	20250407	113100	62043785	2940	2940	2940	2940	0
493	20250407	113000	62043785	2940	2905	2940	2905	1566
494	20250407	112900	57463580	2905	2905	2905	2905	4
495	20250407	112800	57451960	2890	2900	2900	2890	164
496	20250407	112700	56977210	2940	2865	2940	2865	3333
497	20250407	112600	47219945	2850	2855	2855	2850	48
498	20250407	112500	47083140	2865	2865	2865	2865	0
499	20250407	112400	47083140	2865	2860	2865	2860	11
500	20250407	112300	47051675	2865	2865	2865	2865	0
501	20250407	112200	47051675	2865	2865	2865	2865	0
502	20250407	112100	47051675	2865	2865	2865	2865	0
503	20250407	112000	47051675	2865	2865	2865	2865	0
504	20250407	111900	47051675	2865	2865	2865	2865	10
505	20250407	111800	47023025	2860	2860	2860	2860	0
506	20250407	111700	47023025	2860	2860	2860	2860	0
507	20250407	111600	47023025	2860	2860	2860	2860	0
508	20250407	111500	47023025	2860	2860	2860	2860	0
509	20250407	111400	47023025	2860	2860	2860	2860	0
510	20250407	111300	47023025	2860	2865	2865	2860	2
511	20250407	111200	47017300	2850	2850	2850	2850	39
512	20250407	111100	46906150	2885	2885	2885	2885	0
513	20250407	111000	46906150	2885	2885	2885	2885	0
514	20250407	110900	46906150	2885	2885	2885	2885	0
515	20250407	110800	46906150	2885	2885	2885	2885	0
516	20250407	110700	46906150	2885	2885	2885	2885	0
517	20250407	110600	46906150	2885	2885	2885	2885	0
518	20250407	110500	46906150	2885	2885	2885	2885	0
519	20250407	110400	46906150	2885	2885	2885	2885	1
520	20250407	110300	46903265	2850	2850	2850	2850	0
521	20250407	110200	46903265	2850	2850	2850	2850	0
522	20250407	110100	46903265	2850	2850	2850	2850	0
523	20250407	110000	46903265	2850	2850	2850	2850	0
524	20250407	105900	46903265	2850	2860	2860	2850	55
525	20250407	105800	46746500	2865	2865	2865	2865	1
526	20250407	105700	46743635	2855	2855	2855	2855	0
527	20250407	105600	46743635	2855	2865	2865	2855	14
528	20250407	105500	46703650	2870	2870	2870	2870	10
529	20250407	105400	46674950	2890	2890	2890	2890	0
530	20250407	105300	46674950	2890	2890	2890	2890	0
531	20250407	105200	46674950	2890	2890	2890	2890	0
532	20250407	105100	46674950	2890	2890	2890	2890	0
533	20250407	105000	46674950	2890	2890	2890	2890	0
534	20250407	104900	46674950	2890	2890	2890	2890	0
535	20250407	104800	46674950	2890	2890	2890	2890	0
536	20250407	104700	46674950	2890	2890	2890	2890	0
537	20250407	104600	46674950	2890	2890	2890	2890	7
538	20250407	104500	46654720	2890	2890	2890	2890	0
539	20250407	104400	46654720	2890	2875	2890	2875	102
540	20250407	104300	46360720	2880	2920	2920	2880	27
541	20250407	104200	46282160	2925	2925	2925	2925	0
542	20250407	104100	46282160	2925	2925	2925	2925	0
543	20250407	104000	46282160	2925	2925	2925	2925	0
544	20250407	103900	46282160	2925	2925	2925	2925	0
545	20250407	103800	46282160	2925	2925	2925	2925	0
546	20250407	103700	46282160	2925	2875	2925	2875	200
547	20250407	103600	45701075	2860	2860	2860	2860	0
548	20250407	103500	45701075	2860	2860	2860	2860	0
549	20250407	103400	45701075	2860	2855	2860	2855	242
550	20250407	103300	45010075	2840	2840	2840	2840	0
551	20250407	103200	45010075	2840	2840	2840	2840	0
552	20250407	103100	45010075	2840	2840	2840	2840	0
553	20250407	103000	45010075	2840	2840	2840	2840	0
554	20250407	102900	45010075	2840	2840	2840	2840	78
555	20250407	102800	44788555	2840	2840	2840	2840	0
556	20250407	102700	44788555	2840	2840	2840	2840	1699
557	20250407	102600	39963395	2840	2840	2840	2840	0
558	20250407	102500	39963395	2840	2840	2840	2840	37
559	20250407	102400	39858315	2840	2840	2840	2840	0
560	20250407	102300	39858315	2840	2840	2840	2840	0
561	20250407	102200	39858315	2840	2840	2840	2840	0
562	20250407	102100	39858315	2840	2840	2840	2840	0
563	20250407	102000	39858315	2840	2840	2840	2840	98
564	20250407	101900	39579995	2835	2840	2840	2835	805
565	20250407	101800	37297795	2835	2835	2835	2835	81
566	20250407	101700	37068160	2840	2840	2840	2840	0
567	20250407	101600	37068160	2840	2840	2840	2840	0
568	20250407	101500	37068160	2840	2840	2840	2840	0
569	20250407	101400	37068160	2840	2840	2840	2840	0
570	20250407	101300	37068160	2840	2840	2840	2840	0
571	20250407	101200	37068160	2840	2840	2840	2840	0
572	20250407	101100	37068160	2840	2840	2840	2840	0
573	20250407	101000	37068160	2840	2840	2840	2840	84
574	20250407	100900	36829600	2835	2845	2845	2835	602
575	20250407	100800	35120735	2840	2840	2840	2840	99
576	20250407	100700	34839575	2855	2850	2855	2850	27
577	20250407	100600	34762590	2855	2855	2855	2855	0
578	20250407	100500	34762590	2855	2855	2855	2855	0
579	20250407	100400	34762590	2855	2855	2855	2855	35
580	20250407	100300	34662665	2855	2855	2855	2855	0
581	20250407	100200	34662665	2855	2855	2855	2855	0
582	20250407	100100	34662665	2855	2855	2855	2855	0
583	20250407	100000	34662665	2855	2850	2855	2850	150
584	20250407	095900	34234915	2855	2855	2855	2855	2
585	20250407	095800	34229205	2845	2845	2845	2845	0
586	20250407	095700	34229205	2845	2845	2845	2845	1
587	20250407	095600	34226360	2855	2855	2855	2855	0
588	20250407	095500	34226360	2855	2840	2855	2840	96
589	20250407	095400	33953195	2855	2855	2855	2855	0
590	20250407	095300	33953195	2855	2855	2855	2855	1
591	20250407	095200	33950340	2845	2845	2845	2845	13
592	20250407	095100	33913355	2845	2845	2845	2845	0
593	20250407	095000	33913355	2845	2845	2845	2845	10
594	20250407	094900	33884905	2845	2850	2850	2845	984
595	20250407	094800	31085415	2850	2850	2850	2850	0
596	20250407	094700	31085415	2850	2850	2850	2850	284
597	20250407	094600	30276015	2855	2855	2855	2855	0
598	20250407	094500	30276015	2855	2855	2855	2855	0
599	20250407	094400	30276015	2855	2855	2855	2855	0
600	20250407	094300	30276015	2855	2855	2855	2855	0
601	20250407	094200	30276015	2855	2855	2855	2855	1
602	20250407	094100	30273160	2855	2855	2855	2855	0
603	20250407	094000	30273160	2855	2855	2855	2855	0
604	20250407	093900	30273160	2855	2850	2855	2850	1019
605	20250407	093800	27368120	2850	2850	2850	2850	0
606	20250407	093700	27368120	2850	2850	2850	2850	1
607	20250407	093600	27365270	2845	2845	2845	2845	35
608	20250407	093500	27265695	2850	2850	2850	2850	2
609	20250407	093400	27259995	2850	2850	2850	2850	930
610	20250407	093300	24609495	2850	2855	2855	2850	1000
611	20250407	093200	21757990	2855	2855	2855	2855	0
612	20250407	093100	21757990	2855	2855	2855	2855	0
613	20250407	093000	21757990	2855	2855	2855	2855	0
614	20250407	092900	21757990	2855	2855	2855	2855	75
615	20250407	092800	21543865	2855	2855	2855	2855	0
616	20250407	092700	21543865	2855	2855	2855	2855	75
617	20250407	092600	21329740	2875	2875	2875	2875	1
618	20250407	092500	21326865	2850	2855	2855	2850	600
619	20250407	092400	19613875	2855	2855	2855	2855	0
620	20250407	092300	19613875	2855	2855	2855	2855	0
621	20250407	092200	19613875	2855	2855	2855	2855	54
622	20250407	092100	19459705	2855	2855	2855	2855	0
623	20250407	092000	19459705	2855	2855	2855	2855	2378
624	20250407	091900	12670515	2850	2850	2850	2850	132
625	20250407	091800	12294315	2850	2855	2855	2850	2073
626	20250407	091700	6379845	2855	2855	2855	2855	45
627	20250407	091600	6251370	2855	2855	2855	2855	0
628	20250407	091500	6251370	2855	2855	2855	2855	0
629	20250407	091400	6251370	2855	2855	2855	2855	229
630	20250407	091300	5597575	2850	2850	2850	2850	300
631	20250407	091200	4742575	2850	2850	2850	2850	500
632	20250407	091100	3317575	2850	2850	2850	2850	54
633	20250407	091000	3163675	2880	2880	2880	2880	0
634	20250407	090900	3163675	2880	2880	2880	2880	1
635	20250407	090800	3160795	2845	2845	2845	2845	16
636	20250407	090700	3115275	2845	2850	2850	2845	106
637	20250407	090600	2813200	2855	2855	2855	2855	28
638	20250407	090500	2733260	2855	2880	2880	2855	186
639	20250407	090400	2200105	2885	2885	2885	2885	95
640	20250407	090300	1926030	2925	2925	2925	2890	380
641	20250407	090200	825880	2900	2900	2900	2900	0
642	20250407	090100	825880	2900	2905	2905	2900	2
643	20250407	090000	820075	2910	2935	2935	2910	280