KissMeData/200230/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	201800	50581527	2985	2985	2985	2985	120
3	20250408	201700	50581527	2985	2985	2985	2985	0
4	20250408	201600	50581527	2985	2985	2985	2985	0
5	20250408	201500	50581527	2985	2985	2985	2985	0
6	20250408	201400	50581527	2985	2985	2985	2985	0
7	20250408	201300	50581527	2985	2985	2985	2985	0
8	20250408	201200	50581527	2985	2985	2985	2985	0
9	20250408	201100	50581527	2985	2985	2985	2985	0
10	20250408	201000	50581527	2985	2985	2985	2985	0
11	20250408	200900	50581527	2985	2985	2985	2985	0
12	20250408	200800	50581527	2985	2985	2985	2985	0
13	20250408	200700	50581527	2985	2985	2985	2985	0
14	20250408	200600	50581527	2985	2985	2985	2985	0
15	20250408	200500	50581527	2985	2985	2985	2985	0
16	20250408	200400	50581527	2985	2985	2985	2985	0
17	20250408	200300	50581527	2985	2985	2985	2985	0
18	20250408	200200	50581527	2985	2985	2985	2985	0
19	20250408	200100	50581527	2985	2985	2985	2985	0
20	20250408	200000	50581527	2985	2985	2985	2985	0
21	20250408	195900	50581527	2985	2985	2985	2985	0
22	20250408	195800	50581527	2985	2985	2985	2985	0
23	20250408	195700	50581527	2985	2985	2985	2985	0
24	20250408	195600	50581527	2985	2985	2985	2985	0
25	20250408	195500	50581527	2985	2985	2985	2985	0
26	20250408	195400	50581527	2985	2985	2985	2985	0
27	20250408	195300	50581527	2985	2985	2985	2985	0
28	20250408	195200	50581527	2985	2985	2985	2985	0
29	20250408	195100	50581527	2985	2985	2985	2985	0
30	20250408	195000	50581527	2985	2985	2985	2985	0
31	20250408	194900	50581527	2985	2985	2985	2985	0
32	20250408	194800	50581527	2985	2985	2985	2985	120
33	20250408	194700	50581527	2985	2985	2985	2985	0
34	20250408	194600	50581527	2985	2985	2985	2985	0
35	20250408	194500	50581527	2985	2985	2985	2985	0
36	20250408	194400	50581527	2985	2985	2985	2985	0
37	20250408	194300	50581527	2985	2985	2985	2985	0
38	20250408	194200	50581527	2985	2985	2985	2985	0
39	20250408	194100	50581527	2985	2985	2985	2985	0
40	20250408	194000	50581527	2985	2985	2985	2985	0
41	20250408	193900	50581527	2985	2985	2985	2985	0
42	20250408	193800	50581527	2985	2985	2985	2985	0
43	20250408	193700	50581527	2985	2985	2985	2985	0
44	20250408	193600	50581527	2985	2985	2985	2985	0
45	20250408	193500	50581527	2985	2985	2985	2985	0
46	20250408	193400	50581527	2985	2985	2985	2985	0
47	20250408	193300	50581527	2985	2985	2985	2985	0
48	20250408	193200	50581527	2985	2985	2985	2985	0
49	20250408	193100	50581527	2985	2985	2985	2985	0
50	20250408	193000	50581527	2985	2985	2985	2985	0
51	20250408	192900	50581527	2985	2985	2985	2985	0
52	20250408	192800	50581527	2985	2985	2985	2985	0
53	20250408	192700	50581527	2985	2985	2985	2985	0
54	20250408	192600	50581527	2985	2985	2985	2985	0
55	20250408	192500	50581527	2985	2985	2985	2985	0
56	20250408	192400	50581527	2985	2985	2985	2985	0
57	20250408	192300	50581527	2985	2985	2985	2985	0
58	20250408	192200	50581527	2985	2985	2985	2985	0
59	20250408	192100	50581527	2985	2985	2985	2985	0
60	20250408	192000	50581527	2985	2985	2985	2985	0
61	20250408	191900	50581527	2985	2985	2985	2985	0
62	20250408	191800	50581527	2985	2985	2985	2985	120
63	20250408	191700	50581527	2985	2985	2985	2985	0
64	20250408	191600	50581527	2985	2985	2985	2985	0
65	20250408	191500	50581527	2985	2985	2985	2985	0
66	20250408	191400	50581527	2985	2985	2985	2985	0
67	20250408	191300	50581527	2985	2985	2985	2985	0
68	20250408	191200	50581527	2985	2985	2985	2985	0
69	20250408	191100	50581527	2985	2985	2985	2985	0
70	20250408	191000	50581527	2985	2985	2985	2985	0
71	20250408	190900	50581527	2985	2985	2985	2985	0
72	20250408	190800	50581527	2985	2985	2985	2985	0
73	20250408	190700	50581527	2985	2985	2985	2985	0
74	20250408	190600	50581527	2985	2985	2985	2985	0
75	20250408	190500	50581527	2985	2985	2985	2985	0
76	20250408	190400	50581527	2985	2985	2985	2985	0
77	20250408	190300	50581527	2985	2985	2985	2985	0
78	20250408	190200	50581527	2985	2985	2985	2985	0
79	20250408	190100	50581527	2985	2985	2985	2985	0
80	20250408	190000	50581527	2985	2985	2985	2985	0
81	20250408	185900	50581527	2985	2985	2985	2985	0
82	20250408	185800	50581527	2985	2985	2985	2985	0
83	20250408	185700	50581527	2985	2985	2985	2985	0
84	20250408	185600	50581527	2985	2985	2985	2985	0
85	20250408	185500	50581527	2985	2985	2985	2985	0
86	20250408	185400	50581527	2985	2985	2985	2985	0
87	20250408	185300	50581527	2985	2985	2985	2985	0
88	20250408	185200	50581527	2985	2985	2985	2985	0
89	20250408	185100	50581527	2985	2985	2985	2985	0
90	20250408	185000	50581527	2985	2985	2985	2985	0
91	20250408	184900	50581527	2985	2985	2985	2985	0
92	20250408	184800	50581527	2985	2985	2985	2985	120
93	20250408	184700	50581527	2985	2985	2985	2985	0
94	20250408	184600	50581527	2985	2985	2985	2985	0
95	20250408	184500	50581527	2985	2985	2985	2985	0
96	20250408	184400	50581527	2985	2985	2985	2985	0
97	20250408	184300	50581527	2985	2985	2985	2985	0
98	20250408	184200	50581527	2985	2985	2985	2985	0
99	20250408	184100	50581527	2985	2985	2985	2985	0
100	20250408	184000	50581527	2985	2985	2985	2985	0
101	20250408	183900	50581527	2985	2985	2985	2985	0
102	20250408	183800	50581527	2985	2985	2985	2985	0
103	20250408	183700	50581527	2985	2985	2985	2985	0
104	20250408	183600	50581527	2985	2985	2985	2985	0
105	20250408	183500	50581527	2985	2985	2985	2985	0
106	20250408	183400	50581527	2985	2985	2985	2985	0
107	20250408	183300	50581527	2985	2985	2985	2985	0
108	20250408	183200	50581527	2985	2985	2985	2985	0
109	20250408	183100	50581527	2985	2985	2985	2985	0
110	20250408	183000	50581527	2985	2985	2985	2985	0
111	20250408	182900	50581527	2985	2985	2985	2985	0
112	20250408	182800	50581527	2985	2985	2985	2985	0
113	20250408	182700	50581527	2985	2985	2985	2985	0
114	20250408	182600	50581527	2985	2985	2985	2985	0
115	20250408	182500	50581527	2985	2985	2985	2985	0
116	20250408	182400	50581527	2985	2985	2985	2985	0
117	20250408	182300	50581527	2985	2985	2985	2985	0
118	20250408	182200	50581527	2985	2985	2985	2985	0
119	20250408	182100	50581527	2985	2985	2985	2985	0
120	20250408	182000	50581527	2985	2985	2985	2985	0
121	20250408	181900	50581527	2985	2985	2985	2985	0
122	20250408	181800	50581527	2985	2985	2985	2985	120
123	20250408	181700	50581527	2985	2985	2985	2985	0
124	20250408	181600	50581527	2985	2985	2985	2985	0
125	20250408	181500	50581527	2985	2985	2985	2985	0
126	20250408	181400	50581527	2985	2985	2985	2985	0
127	20250408	181300	50581527	2985	2985	2985	2985	0
128	20250408	181200	50581527	2985	2985	2985	2985	0
129	20250408	181100	50581527	2985	2985	2985	2985	0
130	20250408	181000	50581527	2985	2985	2985	2985	0
131	20250408	180900	50581527	2985	2985	2985	2985	0
132	20250408	180800	50581527	2985	2985	2985	2985	0
133	20250408	180700	50581527	2985	2985	2985	2985	0
134	20250408	180600	50581527	2985	2985	2985	2985	0
135	20250408	180500	50581527	2985	2985	2985	2985	0
136	20250408	180400	50581527	2985	2985	2985	2985	0
137	20250408	180300	50581527	2985	2985	2985	2985	0
138	20250408	180200	50581527	2985	2985	2985	2985	0
139	20250408	180100	50581527	2985	2985	2985	2985	0
140	20250408	180000	50581527	2985	2985	2985	2985	0
141	20250408	175900	50581527	2985	2985	2985	2985	0
142	20250408	175800	50581527	2985	2985	2985	2985	0
143	20250408	175700	50581527	2985	2985	2985	2985	0
144	20250408	175600	50581527	2985	2985	2985	2985	0
145	20250408	175500	50581527	2985	2985	2985	2985	0
146	20250408	175400	50581527	2985	2985	2985	2985	0
147	20250408	175300	50581527	2985	2985	2985	2985	0
148	20250408	175200	50581527	2985	2985	2985	2985	0
149	20250408	175100	50581527	2985	2985	2985	2985	0
150	20250408	175000	50581527	2985	2985	2985	2985	0
151	20250408	174900	50581527	2985	2985	2985	2985	0
152	20250408	174800	50581527	2985	2985	2985	2985	120
153	20250408	174700	50581527	2985	2985	2985	2985	0
154	20250408	174600	50581527	2985	2985	2985	2985	0
155	20250408	174500	50581527	2985	2985	2985	2985	0
156	20250408	174400	50581527	2985	2985	2985	2985	0
157	20250408	174300	50581527	2985	2985	2985	2985	0
158	20250408	174200	50581527	2985	2985	2985	2985	0
159	20250408	174100	50581527	2985	2985	2985	2985	0
160	20250408	174000	50581527	2985	2985	2985	2985	0
161	20250408	173900	50581527	2985	2985	2985	2985	0
162	20250408	173800	50581527	2985	2985	2985	2985	0
163	20250408	173700	50581527	2985	2985	2985	2985	0
164	20250408	173600	50581527	2985	2985	2985	2985	0
165	20250408	173500	50581527	2985	2985	2985	2985	0
166	20250408	173400	50581527	2985	2985	2985	2985	0
167	20250408	173300	50581527	2985	2985	2985	2985	0
168	20250408	173200	50581527	2985	2985	2985	2985	0
169	20250408	173100	50581527	2985	2985	2985	2985	0
170	20250408	173000	50581527	2985	2985	2985	2985	0
171	20250408	172900	50581527	2985	2985	2985	2985	0
172	20250408	172800	50581527	2985	2985	2985	2985	0
173	20250408	172700	50581527	2985	2985	2985	2985	0
174	20250408	172600	50581527	2985	2985	2985	2985	0
175	20250408	172500	50581527	2985	2985	2985	2985	0
176	20250408	172400	50581527	2985	2985	2985	2985	0
177	20250408	172300	50581527	2985	2985	2985	2985	0
178	20250408	172200	50581527	2985	2985	2985	2985	0
179	20250408	172100	50581527	2985	2985	2985	2985	0
180	20250408	172000	50581527	2985	2985	2985	2985	0
181	20250408	171900	50581527	2985	2985	2985	2985	0
182	20250408	171800	50581527	2985	2985	2985	2985	120
183	20250408	171700	50581527	2985	2985	2985	2985	0
184	20250408	171600	50581527	2985	2985	2985	2985	0
185	20250408	171500	50581527	2985	2985	2985	2985	0
186	20250408	171400	50581527	2985	2985	2985	2985	0
187	20250408	171300	50581527	2985	2985	2985	2985	0
188	20250408	171200	50581527	2985	2985	2985	2985	0
189	20250408	171100	50581527	2985	2985	2985	2985	0
190	20250408	171000	50581527	2985	2985	2985	2985	0
191	20250408	170900	50581527	2985	2985	2985	2985	0
192	20250408	170800	50581527	2985	2985	2985	2985	0
193	20250408	170700	50581527	2985	2985	2985	2985	0
194	20250408	170600	50581527	2985	2985	2985	2985	0
195	20250408	170500	50581527	2985	2985	2985	2985	0
196	20250408	170400	50581527	2985	2985	2985	2985	0
197	20250408	170300	50581527	2985	2985	2985	2985	0
198	20250408	170200	50581527	2985	2985	2985	2985	0
199	20250408	170100	50581527	2985	2985	2985	2985	0
200	20250408	170000	50581527	2985	2985	2985	2985	0
201	20250408	165900	50581527	2985	2985	2985	2985	0
202	20250408	165800	50581527	2985	2985	2985	2985	0
203	20250408	165700	50581527	2985	2985	2985	2985	0
204	20250408	165600	50581527	2985	2985	2985	2985	0
205	20250408	165500	50581527	2985	2985	2985	2985	0
206	20250408	165400	50581527	2985	2985	2985	2985	0
207	20250408	165300	50581527	2985	2985	2985	2985	0
208	20250408	165200	50581527	2985	2985	2985	2985	0
209	20250408	165100	50581527	2985	2985	2985	2985	0
210	20250408	165000	50581527	2985	2985	2985	2985	0
211	20250408	164900	50581527	2985	2985	2985	2985	0
212	20250408	164800	50581527	2985	2985	2985	2985	120
213	20250408	164700	50581527	2985	2985	2985	2985	0
214	20250408	164600	50581527	2985	2985	2985	2985	0
215	20250408	164500	50581527	2985	2985	2985	2985	0
216	20250408	164400	50581527	2985	2985	2985	2985	0
217	20250408	164300	50581527	2985	2985	2985	2985	0
218	20250408	164200	50581527	2985	2985	2985	2985	0
219	20250408	164100	50581527	2985	2985	2985	2985	0
220	20250408	164000	50581527	2985	2985	2985	2985	0
221	20250408	163900	50581527	2985	2985	2985	2985	0
222	20250408	163800	50581527	2985	2985	2985	2985	0
223	20250408	163700	50581527	2985	2985	2985	2985	0
224	20250408	163600	50581527	2985	2985	2985	2985	0
225	20250408	163500	50581527	2985	2985	2985	2985	0
226	20250408	163400	50581527	2985	2985	2985	2985	0
227	20250408	163300	50581527	2985	2985	2985	2985	0
228	20250408	163200	50581527	2985	2985	2985	2985	0
229	20250408	163100	50581527	2985	2985	2985	2985	0
230	20250408	163000	50581527	2985	2985	2985	2985	0
231	20250408	162900	50581527	2985	2985	2985	2985	0
232	20250408	162800	50581527	2985	2985	2985	2985	0
233	20250408	162700	50581527	2985	2985	2985	2985	0
234	20250408	162600	50581527	2985	2985	2985	2985	0
235	20250408	162500	50581527	2985	2985	2985	2985	0
236	20250408	162400	50581527	2985	2985	2985	2985	0
237	20250408	162300	50581527	2985	2985	2985	2985	0
238	20250408	162200	50581527	2985	2985	2985	2985	0
239	20250408	162100	50581527	2985	2985	2985	2985	0
240	20250408	162000	50581527	2985	2985	2985	2985	0
241	20250408	161900	50581527	2985	2985	2985	2985	0
242	20250408	161800	50581527	2985	2985	2985	2985	120
243	20250408	161700	50581527	2985	2985	2985	2985	0
244	20250408	161600	50581527	2985	2985	2985	2985	0
245	20250408	161500	50581527	2985	2985	2985	2985	0
246	20250408	161400	50581527	2985	2985	2985	2985	0
247	20250408	161300	50581527	2985	2985	2985	2985	0
248	20250408	161200	50581527	2985	2985	2985	2985	0
249	20250408	161100	50581527	2985	2985	2985	2985	0
250	20250408	161000	50581527	2985	2985	2985	2985	0
251	20250408	160900	50581527	2985	2985	2985	2985	0
252	20250408	160800	50581527	2985	2985	2985	2985	0
253	20250408	160700	50581527	2985	2985	2985	2985	0
254	20250408	160600	50581527	2985	2985	2985	2985	0
255	20250408	160500	50581527	2985	2985	2985	2985	0
256	20250408	160400	50581527	2985	2985	2985	2985	0
257	20250408	160300	50581527	2985	2985	2985	2985	0
258	20250408	160200	50581527	2985	2985	2985	2985	0
259	20250408	160100	50581527	2985	2985	2985	2985	0
260	20250408	160000	50581527	2985	2985	2985	2985	0
261	20250408	155900	50581527	2985	2985	2985	2985	0
262	20250408	155800	50581527	2985	2985	2985	2985	0
263	20250408	155700	50581527	2985	2985	2985	2985	0
264	20250408	155600	50581527	2985	2985	2985	2985	0
265	20250408	155500	50581527	2985	2985	2985	2985	0
266	20250408	155400	50581527	2985	2985	2985	2985	0
267	20250408	155300	50581527	2985	2985	2985	2985	0
268	20250408	155200	50581527	2985	2985	2985	2985	0
269	20250408	155100	50581527	2985	2985	2985	2985	0
270	20250408	155000	50581527	2985	2985	2985	2985	0
271	20250408	154900	50581527	2985	2985	2985	2985	0
272	20250408	154800	50581527	2985	2985	2985	2985	120
273	20250408	154700	50581527	2985	2985	2985	2985	0
274	20250408	154600	50581527	2985	2985	2985	2985	0
275	20250408	154500	50581527	2985	2985	2985	2985	0
276	20250408	154400	50581527	2985	2985	2985	2985	0
277	20250408	154300	50581527	2985	2985	2985	2985	0
278	20250408	154200	50581527	2985	2985	2985	2985	0
279	20250408	154100	50581527	2985	2985	2985	2985	0
280	20250408	154000	50581527	2985	2985	2985	2985	0
281	20250408	153900	50581527	2985	2985	2985	2985	0
282	20250408	153800	50581527	2985	2985	2985	2985	0
283	20250408	153700	50581527	2985	2985	2985	2985	0
284	20250408	153600	50581527	2985	2985	2985	2985	0
285	20250408	153500	50581527	2985	2985	2985	2985	0
286	20250408	153400	50581527	2985	2985	2985	2985	0
287	20250408	153300	50581527	2985	2985	2985	2985	0
288	20250408	153200	50581527	2985	2985	2985	2985	0
289	20250408	153100	50581527	2985	2985	2985	2985	0
290	20250408	153000	50581527	2985	2985	2985	2985	120
291	20250408	152900	50223327	2995	2995	2995	2995	0
292	20250408	152800	50223327	2995	2995	2995	2995	0
293	20250408	152700	50223327	2995	2995	2995	2995	0
294	20250408	152600	50223327	2995	2995	2995	2995	0
295	20250408	152500	50223327	2995	2995	2995	2995	0
296	20250408	152400	50223327	2995	2995	2995	2995	0
297	20250408	152300	50223327	2995	2995	2995	2995	0
298	20250408	152200	50223327	2995	2995	2995	2995	0
299	20250408	152100	50223327	2995	2995	2995	2995	0
300	20250408	152000	50223327	2995	2995	2995	2995	0
301	20250408	151900	50223327	2995	2995	2995	2995	0
302	20250408	151800	50223327	2995	2990	2995	2990	1500
303	20250408	151700	45731607	2990	2990	2990	2990	0
304	20250408	151600	45731607	2990	2990	2990	2990	0
305	20250408	151500	45731607	2990	2990	2990	2990	50
306	20250408	151400	45582107	2990	2990	2990	2990	0
307	20250408	151300	45582107	2990	2990	2990	2990	0
308	20250408	151200	45582107	2990	2990	2990	2990	0
309	20250408	151100	45582107	2990	2990	2990	2990	0
310	20250408	151000	45582107	2990	2990	2990	2990	11
311	20250408	150900	45549217	2990	2990	2990	2990	0
312	20250408	150800	45549217	2990	2990	2990	2990	0
313	20250408	150700	45549217	2990	2992	2992	2990	183
314	20250408	150600	45002045	2995	2995	2995	2995	0
315	20250408	150500	45002045	2995	2995	2995	2995	14
316	20250408	150400	44960115	2990	2990	2990	2990	0
317	20250408	150300	44960115	2990	2990	2990	2990	0
318	20250408	150200	44960115	2990	2990	2990	2990	0
319	20250408	150100	44960115	2990	2990	2990	2990	0
320	20250408	150000	44960115	2990	2990	2990	2990	0
321	20250408	145900	44960115	2990	2990	2990	2990	1
322	20250408	145800	44957125	2990	2990	2990	2990	0
323	20250408	145700	44957125	2990	2990	2990	2990	0
324	20250408	145600	44957125	2990	2990	2990	2990	5
325	20250408	145500	44942175	2995	2995	2995	2995	0
326	20250408	145400	44942175	2995	2995	2995	2995	0
327	20250408	145300	44942175	2995	2995	2995	2995	0
328	20250408	145200	44942175	2995	2995	2995	2995	0
329	20250408	145100	44942175	2995	2995	2995	2995	0
330	20250408	145000	44942175	2995	2995	2995	2995	0
331	20250408	144900	44942175	2995	2995	2995	2995	0
332	20250408	144800	44942175	2995	2995	2995	2995	0
333	20250408	144700	44942175	2995	2995	2995	2995	0
334	20250408	144600	44942175	2995	2995	2995	2995	0
335	20250408	144500	44942175	2995	2995	2995	2995	0
336	20250408	144400	44942175	2995	2995	2995	2995	0
337	20250408	144300	44942175	2995	2995	2995	2995	0
338	20250408	144200	44942175	2995	2995	2995	2995	8
339	20250408	144100	44918215	2995	2995	2995	2995	0
340	20250408	144000	44918215	2995	2995	2995	2995	0
341	20250408	143900	44918215	2995	2995	2995	2995	0
342	20250408	143800	44918215	2995	2995	2995	2995	0
343	20250408	143700	44918215	2995	2995	2995	2995	0
344	20250408	143600	44918215	2995	2995	2995	2995	0
345	20250408	143500	44918215	2995	2995	2995	2995	0
346	20250408	143400	44918215	2995	2995	2995	2995	0
347	20250408	143300	44918215	2995	2995	2995	2995	5
348	20250408	143200	44903240	2995	2995	2995	2995	0
349	20250408	143100	44903240	2995	2995	2995	2995	8
350	20250408	143000	44879280	2985	2985	2985	2985	0
351	20250408	142900	44879280	2985	2990	2990	2985	200
352	20250408	142800	44282275	2995	2995	2995	2995	0
353	20250408	142700	44282275	2995	2995	2995	2995	50
354	20250408	142600	44132525	2995	2995	2995	2995	4
355	20250408	142500	44120545	2995	2995	2995	2995	5
356	20250408	142400	44105570	2995	2995	2995	2995	10
357	20250408	142300	44075620	2990	2990	2990	2987	173
358	20250408	142200	43558569	2992	2992	2992	2992	0
359	20250408	142100	43558569	2992	2992	2992	2992	0
360	20250408	142000	43558569	2992	2992	2992	2992	0
361	20250408	141900	43558569	2992	2992	2992	2992	0
362	20250408	141800	43558569	2992	2992	2992	2992	0
363	20250408	141700	43558569	2992	2992	2992	2992	0
364	20250408	141600	43558569	2992	2992	2992	2992	0
365	20250408	141500	43558569	2992	2992	2992	2992	0
366	20250408	141400	43558569	2992	2992	2992	2992	0
367	20250408	141300	43558569	2992	2992	2992	2992	0
368	20250408	141200	43558569	2992	2992	2992	2992	0
369	20250408	141100	43558569	2992	2992	2992	2992	0
370	20250408	141000	43558569	2992	2992	2992	2992	0
371	20250408	140900	43558569	2992	2992	2992	2992	0
372	20250408	140800	43558569	2992	2992	2992	2992	0
373	20250408	140700	43558569	2992	2992	2992	2992	0
374	20250408	140600	43558569	2992	2992	2992	2992	27
375	20250408	140500	43477785	2995	2995	2995	2995	0
376	20250408	140400	43477785	2995	2995	2995	2995	0
377	20250408	140300	43477785	2995	2995	2995	2995	0
378	20250408	140200	43477785	2995	2995	2995	2995	0
379	20250408	140100	43477785	2995	2995	2995	2995	0
380	20250408	140000	43477785	2995	2995	2995	2995	0
381	20250408	135900	43477785	2995	2995	2995	2995	0
382	20250408	135800	43477785	2995	2995	2995	2995	0
383	20250408	135700	43477785	2995	2995	2995	2995	0
384	20250408	135600	43477785	2995	2995	2995	2995	1
385	20250408	135500	43474790	2990	2990	2990	2990	0
386	20250408	135400	43474790	2990	2990	2990	2990	0
387	20250408	135300	43474790	2990	2990	2990	2990	0
388	20250408	135200	43474790	2990	2990	2990	2990	25
389	20250408	135100	43400040	2985	2985	2985	2985	0
390	20250408	135000	43400040	2985	2985	2985	2985	40
391	20250408	134900	43280640	2985	2985	2985	2985	0
392	20250408	134800	43280640	2985	2985	2985	2985	0
393	20250408	134700	43280640	2985	2985	2985	2985	0
394	20250408	134600	43280640	2985	2990	2990	2985	1066
395	20250408	134500	40096005	2995	2995	2995	2995	0
396	20250408	134400	40096005	2995	2995	2995	2995	0
397	20250408	134300	40096005	2995	2995	2995	2995	0
398	20250408	134200	40096005	2995	2995	2995	2995	0
399	20250408	134100	40096005	2995	2995	2995	2995	1
400	20250408	134000	40093010	2995	2995	2995	2995	0
401	20250408	133900	40093010	2995	2995	2995	2995	0
402	20250408	133800	40093010	2995	2995	2995	2995	0
403	20250408	133700	40093010	2995	2995	2995	2995	1
404	20250408	133600	40090015	2995	2995	2995	2995	0
405	20250408	133500	40090015	2995	2995	2995	2995	0
406	20250408	133400	40090015	2995	2995	2995	2995	6
407	20250408	133300	40072045	2995	2995	2995	2995	0
408	20250408	133200	40072045	2995	2995	2995	2995	0
409	20250408	133100	40072045	2995	2995	2995	2995	3
410	20250408	133000	40063060	2995	2995	2995	2995	0
411	20250408	132900	40063060	2995	2990	2995	2990	3
412	20250408	132800	40054080	2995	2995	2995	2995	0
413	20250408	132700	40054080	2995	2995	2995	2995	0
414	20250408	132600	40054080	2995	2995	2995	2995	0
415	20250408	132500	40054080	2995	2995	2995	2995	4
416	20250408	132400	40042100	2990	2990	2990	2990	0
417	20250408	132300	40042100	2990	2990	2990	2990	0
418	20250408	132200	40042100	2990	2990	2990	2990	0
419	20250408	132100	40042100	2990	2990	2990	2990	0
420	20250408	132000	40042100	2990	2990	2990	2990	0
421	20250408	131900	40042100	2990	2990	2990	2990	0
422	20250408	131800	40042100	2990	2990	2990	2990	0
423	20250408	131700	40042100	2990	2990	2990	2990	0
424	20250408	131600	40042100	2990	2990	2990	2990	0
425	20250408	131500	40042100	2990	2990	2990	2990	0
426	20250408	131400	40042100	2990	2990	2990	2990	0
427	20250408	131300	40042100	2990	2990	2990	2990	0
428	20250408	131200	40042100	2990	2990	2990	2990	0
429	20250408	131100	40042100	2990	2990	2990	2990	0
430	20250408	131000	40042100	2990	2990	2990	2990	100
431	20250408	130900	39743100	2990	2990	2990	2990	1
432	20250408	130800	39740110	2995	2995	2995	2995	0
433	20250408	130700	39740110	2995	2995	2995	2995	0
434	20250408	130600	39740110	2995	2995	2995	2995	0
435	20250408	130500	39740110	2995	2995	2995	2995	0
436	20250408	130400	39740110	2995	2995	2995	2995	6
437	20250408	130300	39722140	2995	2995	2995	2995	0
438	20250408	130200	39722140	2995	2995	2995	2995	6
439	20250408	130100	39704170	2995	2995	2995	2995	74
440	20250408	130000	39482540	2990	2990	2990	2990	0
441	20250408	125900	39482540	2990	2990	2990	2990	0
442	20250408	125800	39482540	2990	2990	2990	2990	0
443	20250408	125700	39482540	2990	2990	2990	2990	100
444	20250408	125600	39183540	2995	2995	2995	2995	3
445	20250408	125500	39174555	2995	2995	2995	2995	2
446	20250408	125400	39168565	2995	2995	2995	2990	104
447	20250408	125300	38857585	2995	2995	2995	2995	0
448	20250408	125200	38857585	2995	2995	2995	2995	0
449	20250408	125100	38857585	2995	2995	2995	2995	296
450	20250408	125000	37971065	2995	3010	3010	2995	2312
451	20250408	124900	31038750	3000	3000	3000	3000	0
452	20250408	124800	31038750	3000	3000	3000	3000	0
453	20250408	124700	31038750	3000	3000	3000	3000	0
454	20250408	124600	31038750	3000	3000	3000	3000	0
455	20250408	124500	31038750	3000	3000	3000	3000	0
456	20250408	124400	31038750	3000	3000	3000	3000	0
457	20250408	124300	31038750	3000	3000	3000	3000	0
458	20250408	124200	31038750	3000	3000	3000	3000	1
459	20250408	124100	31035750	3010	3010	3010	3010	0
460	20250408	124000	31035750	3010	3010	3010	3010	0
461	20250408	123900	31035750	3010	3010	3010	3010	0
462	20250408	123800	31035750	3010	3010	3010	3010	2
463	20250408	123700	31029730	3010	3010	3010	3010	0
464	20250408	123600	31029730	3010	3010	3010	3010	0
465	20250408	123500	31029730	3010	3010	3010	3010	0
466	20250408	123400	31029730	3010	3010	3010	3010	0
467	20250408	123300	31029730	3010	3010	3010	3010	0
468	20250408	123200	31029730	3010	3010	3010	3010	1
469	20250408	123100	31026720	2995	2995	2995	2995	0
470	20250408	123000	31026720	2995	2995	2995	2995	0
471	20250408	122900	31026720	2995	2995	2995	2995	0
472	20250408	122800	31026720	2995	2995	2995	2995	0
473	20250408	122700	31026720	2995	2995	2995	2995	0
474	20250408	122600	31026720	2995	2995	2995	2995	1
475	20250408	122500	31023725	3000	3000	3000	3000	0
476	20250408	122400	31023725	3000	3000	3000	3000	0
477	20250408	122300	31023725	3000	3000	3000	3000	0
478	20250408	122200	31023725	3000	3005	3005	3000	351
479	20250408	122100	29970595	3005	3005	3005	3005	0
480	20250408	122000	29970595	3005	3010	3010	3005	370
481	20250408	121900	28858720	3015	3015	3015	3015	0
482	20250408	121800	28858720	3015	3015	3015	3015	0
483	20250408	121700	28858720	3015	3015	3015	3015	0
484	20250408	121600	28858720	3015	3015	3015	3015	0
485	20250408	121500	28858720	3015	3015	3015	3015	0
486	20250408	121400	28858720	3015	3010	3015	3010	8
487	20250408	121300	28834635	3015	3015	3015	3015	1
488	20250408	121200	28831620	3010	3010	3010	3010	0
489	20250408	121100	28831620	3010	3010	3010	3010	0
490	20250408	121000	28831620	3010	3010	3010	3010	0
491	20250408	120900	28831620	3010	3010	3010	3010	70
492	20250408	120800	28620920	3010	3010	3010	3010	1
493	20250408	120700	28617910	3015	3015	3015	3015	0
494	20250408	120600	28617910	3015	3015	3015	3015	0
495	20250408	120500	28617910	3015	3015	3015	3015	0
496	20250408	120400	28617910	3015	3015	3015	3015	0
497	20250408	120300	28617910	3015	3015	3015	3015	0
498	20250408	120200	28617910	3015	3015	3015	3015	0
499	20250408	120100	28617910	3015	3015	3015	3015	0
500	20250408	120000	28617910	3015	3015	3015	3015	0
501	20250408	115900	28617910	3015	3015	3015	3015	0
502	20250408	115800	28617910	3015	3015	3015	3015	0
503	20250408	115700	28617910	3015	3015	3015	3015	0
504	20250408	115600	28617910	3015	3015	3015	3015	2
505	20250408	115500	28611880	3020	3020	3020	3020	0
506	20250408	115400	28611880	3020	3020	3020	3020	0
507	20250408	115300	28611880	3020	3020	3020	3020	0
508	20250408	115200	28611880	3020	3020	3020	3020	0
509	20250408	115100	28611880	3020	3020	3020	3020	0
510	20250408	115000	28611880	3020	3020	3020	3020	0
511	20250408	114900	28611880	3020	3020	3020	3020	0
512	20250408	114800	28611880	3020	3020	3020	3020	0
513	20250408	114700	28611880	3020	3020	3020	3020	0
514	20250408	114600	28611880	3020	3020	3020	3020	0
515	20250408	114500	28611880	3020	3020	3020	3020	0
516	20250408	114400	28611880	3020	3020	3020	3020	0
517	20250408	114300	28611880	3020	3020	3020	3020	1
518	20250408	114200	28608860	3010	3010	3010	3010	0
519	20250408	114100	28608860	3010	3010	3010	3010	0
520	20250408	114000	28608860	3010	3010	3010	3010	0
521	20250408	113900	28608860	3010	3010	3010	3010	0
522	20250408	113800	28608860	3010	3010	3010	3010	66
523	20250408	113700	28410200	3010	3010	3010	3010	0
524	20250408	113600	28410200	3010	3010	3010	3010	0
525	20250408	113500	28410200	3010	3010	3010	3010	1
526	20250408	113400	28407190	3010	3010	3010	3010	290
527	20250408	113300	27534290	3015	3015	3015	3015	34
528	20250408	113200	27431780	3020	3020	3020	3020	169
529	20250408	113100	26921400	3020	3020	3020	3020	0
530	20250408	113000	26921400	3020	3020	3020	3020	0
531	20250408	112900	26921400	3020	3020	3020	3020	0
532	20250408	112800	26921400	3020	3020	3020	3020	0
533	20250408	112700	26921400	3020	3020	3020	3020	0
534	20250408	112600	26921400	3020	3020	3020	3020	0
535	20250408	112500	26921400	3020	3020	3020	3020	0
536	20250408	112400	26921400	3020	3020	3020	3020	0
537	20250408	112300	26921400	3020	3020	3020	3020	0
538	20250408	112200	26921400	3020	3020	3020	3020	0
539	20250408	112100	26921400	3020	3020	3020	3020	0
540	20250408	112000	26921400	3020	3020	3020	3020	0
541	20250408	111900	26921400	3020	3020	3020	3020	0
542	20250408	111800	26921400	3020	3020	3020	3020	0
543	20250408	111700	26921400	3020	3020	3020	3020	0
544	20250408	111600	26921400	3020	3020	3020	3020	0
545	20250408	111500	26921400	3020	3020	3020	3020	0
546	20250408	111400	26921400	3020	3020	3020	3020	0
547	20250408	111300	26921400	3020	3020	3020	3020	1
548	20250408	111200	26918380	3020	3020	3020	3020	0
549	20250408	111100	26918380	3020	3020	3020	3020	0
550	20250408	111000	26918380	3020	3020	3020	3020	0
551	20250408	110900	26918380	3020	3020	3020	3020	0
552	20250408	110800	26918380	3020	3020	3020	3020	0
553	20250408	110700	26918380	3020	3020	3020	3020	1
554	20250408	110600	26915360	3020	3020	3020	3020	9
555	20250408	110500	26888180	3020	3020	3020	3020	0
556	20250408	110400	26888180	3020	3020	3020	3020	11
557	20250408	110300	26854960	3020	3020	3020	3020	0
558	20250408	110200	26854960	3020	3020	3020	3020	15
559	20250408	110100	26809660	3020	3020	3020	3020	0
560	20250408	110000	26809660	3020	3020	3020	3020	0
561	20250408	105900	26809660	3020	3020	3020	3020	0
562	20250408	105800	26809660	3020	3020	3020	3020	0
563	20250408	105700	26809660	3020	3020	3020	3020	40
564	20250408	105600	26688860	3020	3020	3020	3020	0
565	20250408	105500	26688860	3020	3020	3020	3020	3
566	20250408	105400	26679800	3020	3020	3020	3020	2
567	20250408	105300	26673760	3015	3015	3015	3015	0
568	20250408	105200	26673760	3015	3015	3015	3015	0
569	20250408	105100	26673760	3015	3015	3015	3015	0
570	20250408	105000	26673760	3015	3015	3015	3015	0
571	20250408	104900	26673760	3015	3015	3015	3015	0
572	20250408	104800	26673760	3015	3015	3015	3015	0
573	20250408	104700	26673760	3015	3015	3015	3015	0
574	20250408	104600	26673760	3015	3015	3015	3015	0
575	20250408	104500	26673760	3015	3015	3015	3015	20
576	20250408	104400	26613460	3020	3020	3020	3020	0
577	20250408	104300	26613460	3020	3020	3020	3020	0
578	20250408	104200	26613460	3020	3020	3020	3020	0
579	20250408	104100	26613460	3020	3020	3020	3020	0
580	20250408	104000	26613460	3020	3020	3020	3020	0
581	20250408	103900	26613460	3020	3020	3020	3020	0
582	20250408	103800	26613460	3020	3020	3020	3020	10
583	20250408	103700	26583260	3020	3020	3020	3020	13
584	20250408	103600	26544000	3020	3020	3020	3020	0
585	20250408	103500	26544000	3020	3020	3020	3020	0
586	20250408	103400	26544000	3020	3020	3020	3020	0
587	20250408	103300	26544000	3020	3020	3020	3020	0
588	20250408	103200	26544000	3020	3020	3020	3020	0
589	20250408	103100	26544000	3020	3020	3020	3020	0
590	20250408	103000	26544000	3020	3015	3020	3015	51
591	20250408	102900	26390230	3015	3015	3015	3015	39
592	20250408	102800	26272645	3020	3020	3020	3020	0
593	20250408	102700	26272645	3020	3020	3020	3020	0
594	20250408	102600	26272645	3020	3020	3020	3020	0
595	20250408	102500	26272645	3020	3020	3020	3020	1
596	20250408	102400	26269625	3020	3020	3020	3020	0
597	20250408	102300	26269625	3020	3020	3020	3020	0
598	20250408	102200	26269625	3020	3020	3020	3020	1
599	20250408	102100	26266605	3020	3020	3020	3020	0
600	20250408	102000	26266605	3020	3020	3020	3020	3
601	20250408	101900	26257545	3020	3020	3020	3020	0
602	20250408	101800	26257545	3020	3020	3020	3020	0
603	20250408	101700	26257545	3020	3020	3020	3020	1
604	20250408	101600	26254525	3010	3010	3010	3010	0
605	20250408	101500	26254525	3010	3010	3010	3010	48
606	20250408	101400	26110045	3010	3010	3010	3010	0
607	20250408	101300	26110045	3010	3010	3010	3010	0
608	20250408	101200	26110045	3010	3010	3010	3010	0
609	20250408	101100	26110045	3010	3010	3010	3010	61
610	20250408	101000	25926435	3020	3020	3020	3020	0
611	20250408	100900	25926435	3020	3020	3020	3020	0
612	20250408	100800	25926435	3020	3020	3020	3020	0
613	20250408	100700	25926435	3020	3015	3020	3015	3
614	20250408	100600	25917380	3010	3010	3010	3010	103
615	20250408	100500	25607350	3015	3015	3015	3015	4
616	20250408	100400	25595290	3010	3010	3010	3010	0
617	20250408	100300	25595290	3010	3010	3010	3010	490
618	20250408	100200	24120390	3010	3020	3020	3010	688
619	20250408	100100	22049265	3020	3025	3025	3020	34
620	20250408	100000	21946430	3025	3025	3025	3025	0
621	20250408	095900	21946430	3025	3025	3025	3025	0
622	20250408	095800	21946430	3025	3025	3025	3025	29
623	20250408	095700	21858705	3030	3030	3030	3030	0
624	20250408	095600	21858705	3030	3030	3030	3030	0
625	20250408	095500	21858705	3030	3030	3030	3030	0
626	20250408	095400	21858705	3030	3030	3030	3030	0
627	20250408	095300	21858705	3030	3030	3030	3030	0
628	20250408	095200	21858705	3030	3030	3030	3030	2
629	20250408	095100	21852645	3030	3030	3030	3030	10
630	20250408	095000	21822345	3030	3030	3030	3030	0
631	20250408	094900	21822345	3030	3030	3030	3030	0
632	20250408	094800	21822345	3030	3030	3030	3030	35
633	20250408	094700	21716295	3030	3025	3030	3025	244
634	20250408	094600	20978175	3025	3025	3025	3025	6
635	20250408	094500	20960025	3025	3025	3025	3025	0
636	20250408	094400	20960025	3025	3025	3025	3025	2
637	20250408	094300	20953975	3025	3025	3025	3025	1
638	20250408	094200	20950950	3025	3025	3025	3025	11
639	20250408	094100	20917675	3025	3025	3025	3025	9
640	20250408	094000	20890450	3025	3025	3025	3025	2
641	20250408	093900	20884400	3025	3030	3030	3025	37
642	20250408	093800	20772470	3030	3030	3030	3030	11
643	20250408	093700	20739140	3030	3030	3030	3030	40
644	20250408	093600	20617940	3030	3030	3030	3030	614
645	20250408	093500	18757520	3030	3025	3030	3025	2538
646	20250408	093400	11067385	3030	3020	3030	3020	517
647	20250408	093300	9505955	3020	3015	3020	3010	1175
648	20250408	093200	5963820	3015	3005	3015	3005	727
649	20250408	093100	3777870	3000	3000	3000	3000	0
650	20250408	093000	3777870	3000	3000	3000	3000	0
651	20250408	092900	3777870	3000	3000	3000	3000	25
652	20250408	092800	3702870	2995	2995	2995	2995	100
653	20250408	092700	3403370	3000	2995	3000	2995	53
654	20250408	092600	3244630	2990	2995	2995	2990	12
655	20250408	092500	3208740	3000	3000	3000	3000	0
656	20250408	092400	3208740	3000	3000	3000	3000	1
657	20250408	092300	3205740	2990	2990	2990	2990	0
658	20250408	092200	3205740	2990	2995	2995	2990	12
659	20250408	092100	3169850	2990	2990	2990	2990	0
660	20250408	092000	3169850	2990	2990	2990	2990	0
661	20250408	091900	3169850	2990	2990	2990	2990	51
662	20250408	091800	3017360	2990	2990	2990	2990	100
663	20250408	091700	2718360	2990	2990	2990	2990	437
664	20250408	091600	1411730	2995	3000	3000	2995	54
665	20250408	091500	1249750	2995	2995	2995	2995	0
666	20250408	091400	1249750	2995	2995	2995	2995	1
667	20250408	091300	1246755	2995	2995	2995	2995	0
668	20250408	091200	1246755	2995	2995	2995	2995	0
669	20250408	091100	1246755	2995	2990	2995	2990	43
670	20250408	091000	1117985	2995	2995	2995	2995	3
671	20250408	090900	1109000	2995	2995	2995	2990	3
672	20250408	090800	1100020	2985	3000	3000	2985	5
673	20250408	090700	1085065	2980	2995	3005	2980	238
674	20250408	090600	375610	3005	3005	3005	2995	13
675	20250408	090500	336560	3005	3005	3005	3005	0
676	20250408	090400	336560	3005	3005	3005	3005	0
677	20250408	090300	336560	3005	3005	3005	3005	0
678	20250408	090200	336560	3005	3005	3005	3005	0
679	20250408	090100	336560	3005	3005	3005	3005	0
680	20250408	090000	336560	3005	3005	3005	3005	112