KissMeData/203650/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201900	675350440	2935	2935	2935	2935	10641
3	20250407	201800	675350440	2935	2935	2935	2935	0
4	20250407	201700	675350440	2935	2935	2935	2935	0
5	20250407	201600	675350440	2935	2935	2935	2935	0
6	20250407	201500	675350440	2935	2935	2935	2935	0
7	20250407	201400	675350440	2935	2935	2935	2935	0
8	20250407	201300	675350440	2935	2935	2935	2935	0
9	20250407	201200	675350440	2935	2935	2935	2935	0
10	20250407	201100	675350440	2935	2935	2935	2935	0
11	20250407	201000	675350440	2935	2935	2935	2935	0
12	20250407	200900	675350440	2935	2935	2935	2935	0
13	20250407	200800	675350440	2935	2935	2935	2935	0
14	20250407	200700	675350440	2935	2935	2935	2935	0
15	20250407	200600	675350440	2935	2935	2935	2935	0
16	20250407	200500	675350440	2935	2935	2935	2935	0
17	20250407	200400	675350440	2935	2935	2935	2935	0
18	20250407	200300	675350440	2935	2935	2935	2935	0
19	20250407	200200	675350440	2935	2935	2935	2935	0
20	20250407	200100	675350440	2935	2935	2935	2935	0
21	20250407	200000	675350440	2935	2935	2935	2935	0
22	20250407	195900	675350440	2935	2935	2935	2935	0
23	20250407	195800	675350440	2935	2935	2935	2935	0
24	20250407	195700	675350440	2935	2935	2935	2935	0
25	20250407	195600	675350440	2935	2935	2935	2935	0
26	20250407	195500	675350440	2935	2935	2935	2935	0
27	20250407	195400	675350440	2935	2935	2935	2935	0
28	20250407	195300	675350440	2935	2935	2935	2935	0
29	20250407	195200	675350440	2935	2935	2935	2935	0
30	20250407	195100	675350440	2935	2935	2935	2935	0
31	20250407	195000	675350440	2935	2935	2935	2935	0
32	20250407	194900	675350440	2935	2935	2935	2935	10641
33	20250407	194800	675350440	2935	2935	2935	2935	0
34	20250407	194700	675350440	2935	2935	2935	2935	0
35	20250407	194600	675350440	2935	2935	2935	2935	0
36	20250407	194500	675350440	2935	2935	2935	2935	0
37	20250407	194400	675350440	2935	2935	2935	2935	0
38	20250407	194300	675350440	2935	2935	2935	2935	0
39	20250407	194200	675350440	2935	2935	2935	2935	0
40	20250407	194100	675350440	2935	2935	2935	2935	0
41	20250407	194000	675350440	2935	2935	2935	2935	0
42	20250407	193900	675350440	2935	2935	2935	2935	0
43	20250407	193800	675350440	2935	2935	2935	2935	0
44	20250407	193700	675350440	2935	2935	2935	2935	0
45	20250407	193600	675350440	2935	2935	2935	2935	0
46	20250407	193500	675350440	2935	2935	2935	2935	0
47	20250407	193400	675350440	2935	2935	2935	2935	0
48	20250407	193300	675350440	2935	2935	2935	2935	0
49	20250407	193200	675350440	2935	2935	2935	2935	0
50	20250407	193100	675350440	2935	2935	2935	2935	0
51	20250407	193000	675350440	2935	2935	2935	2935	0
52	20250407	192900	675350440	2935	2935	2935	2935	0
53	20250407	192800	675350440	2935	2935	2935	2935	0
54	20250407	192700	675350440	2935	2935	2935	2935	0
55	20250407	192600	675350440	2935	2935	2935	2935	0
56	20250407	192500	675350440	2935	2935	2935	2935	0
57	20250407	192400	675350440	2935	2935	2935	2935	0
58	20250407	192300	675350440	2935	2935	2935	2935	0
59	20250407	192200	675350440	2935	2935	2935	2935	0
60	20250407	192100	675350440	2935	2935	2935	2935	0
61	20250407	192000	675350440	2935	2935	2935	2935	0
62	20250407	191900	675350440	2935	2935	2935	2935	10641
63	20250407	191800	675350440	2935	2935	2935	2935	0
64	20250407	191700	675350440	2935	2935	2935	2935	0
65	20250407	191600	675350440	2935	2935	2935	2935	0
66	20250407	191500	675350440	2935	2935	2935	2935	0
67	20250407	191400	675350440	2935	2935	2935	2935	0
68	20250407	191300	675350440	2935	2935	2935	2935	0
69	20250407	191200	675350440	2935	2935	2935	2935	0
70	20250407	191100	675350440	2935	2935	2935	2935	0
71	20250407	191000	675350440	2935	2935	2935	2935	0
72	20250407	190900	675350440	2935	2935	2935	2935	0
73	20250407	190800	675350440	2935	2935	2935	2935	0
74	20250407	190700	675350440	2935	2935	2935	2935	0
75	20250407	190600	675350440	2935	2935	2935	2935	0
76	20250407	190500	675350440	2935	2935	2935	2935	0
77	20250407	190400	675350440	2935	2935	2935	2935	0
78	20250407	190300	675350440	2935	2935	2935	2935	0
79	20250407	190200	675350440	2935	2935	2935	2935	0
80	20250407	190100	675350440	2935	2935	2935	2935	0
81	20250407	190000	675350440	2935	2935	2935	2935	0
82	20250407	185900	675350440	2935	2935	2935	2935	0
83	20250407	185800	675350440	2935	2935	2935	2935	0
84	20250407	185700	675350440	2935	2935	2935	2935	0
85	20250407	185600	675350440	2935	2935	2935	2935	0
86	20250407	185500	675350440	2935	2935	2935	2935	0
87	20250407	185400	675350440	2935	2935	2935	2935	0
88	20250407	185300	675350440	2935	2935	2935	2935	0
89	20250407	185200	675350440	2935	2935	2935	2935	0
90	20250407	185100	675350440	2935	2935	2935	2935	0
91	20250407	185000	675350440	2935	2935	2935	2935	0
92	20250407	184900	675350440	2935	2935	2935	2935	10641
93	20250407	184800	675350440	2935	2935	2935	2935	0
94	20250407	184700	675350440	2935	2935	2935	2935	0
95	20250407	184600	675350440	2935	2935	2935	2935	0
96	20250407	184500	675350440	2935	2935	2935	2935	0
97	20250407	184400	675350440	2935	2935	2935	2935	0
98	20250407	184300	675350440	2935	2935	2935	2935	0
99	20250407	184200	675350440	2935	2935	2935	2935	0
100	20250407	184100	675350440	2935	2935	2935	2935	0
101	20250407	184000	675350440	2935	2935	2935	2935	0
102	20250407	183900	675350440	2935	2935	2935	2935	0
103	20250407	183800	675350440	2935	2935	2935	2935	0
104	20250407	183700	675350440	2935	2935	2935	2935	0
105	20250407	183600	675350440	2935	2935	2935	2935	0
106	20250407	183500	675350440	2935	2935	2935	2935	0
107	20250407	183400	675350440	2935	2935	2935	2935	0
108	20250407	183300	675350440	2935	2935	2935	2935	0
109	20250407	183200	675350440	2935	2935	2935	2935	0
110	20250407	183100	675350440	2935	2935	2935	2935	0
111	20250407	183000	675350440	2935	2935	2935	2935	0
112	20250407	182900	675350440	2935	2935	2935	2935	0
113	20250407	182800	675350440	2935	2935	2935	2935	0
114	20250407	182700	675350440	2935	2935	2935	2935	0
115	20250407	182600	675350440	2935	2935	2935	2935	0
116	20250407	182500	675350440	2935	2935	2935	2935	0
117	20250407	182400	675350440	2935	2935	2935	2935	0
118	20250407	182300	675350440	2935	2935	2935	2935	0
119	20250407	182200	675350440	2935	2935	2935	2935	0
120	20250407	182100	675350440	2935	2935	2935	2935	0
121	20250407	182000	675350440	2935	2935	2935	2935	0
122	20250407	181900	675350440	2935	2935	2935	2935	10641
123	20250407	181800	675350440	2935	2935	2935	2935	0
124	20250407	181700	675350440	2935	2935	2935	2935	0
125	20250407	181600	675350440	2935	2935	2935	2935	0
126	20250407	181500	675350440	2935	2935	2935	2935	0
127	20250407	181400	675350440	2935	2935	2935	2935	0
128	20250407	181300	675350440	2935	2935	2935	2935	0
129	20250407	181200	675350440	2935	2935	2935	2935	0
130	20250407	181100	675350440	2935	2935	2935	2935	0
131	20250407	181000	675350440	2935	2935	2935	2935	0
132	20250407	180900	675350440	2935	2935	2935	2935	0
133	20250407	180800	675350440	2935	2935	2935	2935	0
134	20250407	180700	675350440	2935	2935	2935	2935	0
135	20250407	180600	675350440	2935	2935	2935	2935	0
136	20250407	180500	675350440	2935	2935	2935	2935	0
137	20250407	180400	675350440	2935	2935	2935	2935	0
138	20250407	180300	675350440	2935	2935	2935	2935	0
139	20250407	180200	675350440	2935	2935	2935	2935	0
140	20250407	180100	675350440	2935	2935	2935	2935	0
141	20250407	180000	675350440	2935	2935	2935	2935	0
142	20250407	175900	675350440	2935	2935	2935	2935	0
143	20250407	175800	675350440	2935	2935	2935	2935	0
144	20250407	175700	675350440	2935	2935	2935	2935	0
145	20250407	175600	675350440	2935	2935	2935	2935	0
146	20250407	175500	675350440	2935	2935	2935	2935	0
147	20250407	175400	675350440	2935	2935	2935	2935	0
148	20250407	175300	675350440	2935	2935	2935	2935	0
149	20250407	175200	675350440	2935	2935	2935	2935	0
150	20250407	175100	675350440	2935	2935	2935	2935	0
151	20250407	175000	675350440	2935	2935	2935	2935	0
152	20250407	174900	675350440	2935	2935	2935	2935	10641
153	20250407	174800	675350440	2935	2935	2935	2935	0
154	20250407	174700	675350440	2935	2935	2935	2935	0
155	20250407	174600	675350440	2935	2935	2935	2935	0
156	20250407	174500	675350440	2935	2935	2935	2935	0
157	20250407	174400	675350440	2935	2935	2935	2935	0
158	20250407	174300	675350440	2935	2935	2935	2935	0
159	20250407	174200	675350440	2935	2935	2935	2935	0
160	20250407	174100	675350440	2935	2935	2935	2935	0
161	20250407	174000	675350440	2935	2935	2935	2935	0
162	20250407	173900	675350440	2935	2935	2935	2935	0
163	20250407	173800	675350440	2935	2935	2935	2935	0
164	20250407	173700	675350440	2935	2935	2935	2935	0
165	20250407	173600	675350440	2935	2935	2935	2935	0
166	20250407	173500	675350440	2935	2935	2935	2935	0
167	20250407	173400	675350440	2935	2935	2935	2935	0
168	20250407	173300	675350440	2935	2935	2935	2935	0
169	20250407	173200	675350440	2935	2935	2935	2935	0
170	20250407	173100	675350440	2935	2935	2935	2935	0
171	20250407	173000	675350440	2935	2935	2935	2935	0
172	20250407	172900	675350440	2935	2935	2935	2935	0
173	20250407	172800	675350440	2935	2935	2935	2935	0
174	20250407	172700	675350440	2935	2935	2935	2935	0
175	20250407	172600	675350440	2935	2935	2935	2935	0
176	20250407	172500	675350440	2935	2935	2935	2935	0
177	20250407	172400	675350440	2935	2935	2935	2935	0
178	20250407	172300	675350440	2935	2935	2935	2935	0
179	20250407	172200	675350440	2935	2935	2935	2935	0
180	20250407	172100	675350440	2935	2935	2935	2935	0
181	20250407	172000	675350440	2935	2935	2935	2935	0
182	20250407	171900	675350440	2935	2935	2935	2935	10641
183	20250407	171800	675350440	2935	2935	2935	2935	0
184	20250407	171700	675350440	2935	2935	2935	2935	0
185	20250407	171600	675350440	2935	2935	2935	2935	0
186	20250407	171500	675350440	2935	2935	2935	2935	0
187	20250407	171400	675350440	2935	2935	2935	2935	0
188	20250407	171300	675350440	2935	2935	2935	2935	0
189	20250407	171200	675350440	2935	2935	2935	2935	0
190	20250407	171100	675350440	2935	2935	2935	2935	0
191	20250407	171000	675350440	2935	2935	2935	2935	0
192	20250407	170900	675350440	2935	2935	2935	2935	0
193	20250407	170800	675350440	2935	2935	2935	2935	0
194	20250407	170700	675350440	2935	2935	2935	2935	0
195	20250407	170600	675350440	2935	2935	2935	2935	0
196	20250407	170500	675350440	2935	2935	2935	2935	0
197	20250407	170400	675350440	2935	2935	2935	2935	0
198	20250407	170300	675350440	2935	2935	2935	2935	0
199	20250407	170200	675350440	2935	2935	2935	2935	0
200	20250407	170100	675350440	2935	2935	2935	2935	0
201	20250407	170000	675350440	2935	2935	2935	2935	0
202	20250407	165900	675350440	2935	2935	2935	2935	0
203	20250407	165800	675350440	2935	2935	2935	2935	0
204	20250407	165700	675350440	2935	2935	2935	2935	0
205	20250407	165600	675350440	2935	2935	2935	2935	0
206	20250407	165500	675350440	2935	2935	2935	2935	0
207	20250407	165400	675350440	2935	2935	2935	2935	0
208	20250407	165300	675350440	2935	2935	2935	2935	0
209	20250407	165200	675350440	2935	2935	2935	2935	0
210	20250407	165100	675350440	2935	2935	2935	2935	0
211	20250407	165000	675350440	2935	2935	2935	2935	0
212	20250407	164900	675350440	2935	2935	2935	2935	10641
213	20250407	164800	675350440	2935	2935	2935	2935	0
214	20250407	164700	675350440	2935	2935	2935	2935	0
215	20250407	164600	675350440	2935	2935	2935	2935	0
216	20250407	164500	675350440	2935	2935	2935	2935	0
217	20250407	164400	675350440	2935	2935	2935	2935	0
218	20250407	164300	675350440	2935	2935	2935	2935	0
219	20250407	164200	675350440	2935	2935	2935	2935	0
220	20250407	164100	675350440	2935	2935	2935	2935	0
221	20250407	164000	675350440	2935	2935	2935	2935	0
222	20250407	163900	675350440	2935	2935	2935	2935	0
223	20250407	163800	675350440	2935	2935	2935	2935	0
224	20250407	163700	675350440	2935	2935	2935	2935	0
225	20250407	163600	675350440	2935	2935	2935	2935	0
226	20250407	163500	675350440	2935	2935	2935	2935	0
227	20250407	163400	675350440	2935	2935	2935	2935	0
228	20250407	163300	675350440	2935	2935	2935	2935	0
229	20250407	163200	675350440	2935	2935	2935	2935	0
230	20250407	163100	675350440	2935	2935	2935	2935	0
231	20250407	163000	675350440	2935	2935	2935	2935	0
232	20250407	162900	675350440	2935	2935	2935	2935	0
233	20250407	162800	675350440	2935	2935	2935	2935	0
234	20250407	162700	675350440	2935	2935	2935	2935	0
235	20250407	162600	675350440	2935	2935	2935	2935	0
236	20250407	162500	675350440	2935	2935	2935	2935	0
237	20250407	162400	675350440	2935	2935	2935	2935	0
238	20250407	162300	675350440	2935	2935	2935	2935	0
239	20250407	162200	675350440	2935	2935	2935	2935	0
240	20250407	162100	675350440	2935	2935	2935	2935	0
241	20250407	162000	675350440	2935	2935	2935	2935	0
242	20250407	161900	675350440	2935	2935	2935	2935	10641
243	20250407	161800	675350440	2935	2935	2935	2935	0
244	20250407	161700	675350440	2935	2935	2935	2935	0
245	20250407	161600	675350440	2935	2935	2935	2935	0
246	20250407	161500	675350440	2935	2935	2935	2935	0
247	20250407	161400	675350440	2935	2935	2935	2935	0
248	20250407	161300	675350440	2935	2935	2935	2935	0
249	20250407	161200	675350440	2935	2935	2935	2935	0
250	20250407	161100	675350440	2935	2935	2935	2935	0
251	20250407	161000	675350440	2935	2935	2935	2935	0
252	20250407	160900	675350440	2935	2935	2935	2935	0
253	20250407	160800	675350440	2935	2935	2935	2935	0
254	20250407	160700	675350440	2935	2935	2935	2935	0
255	20250407	160600	675350440	2935	2935	2935	2935	0
256	20250407	160500	675350440	2935	2935	2935	2935	0
257	20250407	160400	675350440	2935	2935	2935	2935	0
258	20250407	160300	675350440	2935	2935	2935	2935	0
259	20250407	160200	675350440	2935	2935	2935	2935	0
260	20250407	160100	675350440	2935	2935	2935	2935	0
261	20250407	160000	675350440	2935	2935	2935	2935	0
262	20250407	155900	675350440	2935	2935	2935	2935	0
263	20250407	155800	675350440	2935	2935	2935	2935	0
264	20250407	155700	675350440	2935	2935	2935	2935	0
265	20250407	155600	675350440	2935	2935	2935	2935	0
266	20250407	155500	675350440	2935	2935	2935	2935	0
267	20250407	155400	675350440	2935	2935	2935	2935	0
268	20250407	155300	675350440	2935	2935	2935	2935	0
269	20250407	155200	675350440	2935	2935	2935	2935	0
270	20250407	155100	675350440	2935	2935	2935	2935	0
271	20250407	155000	675350440	2935	2935	2935	2935	0
272	20250407	154900	675350440	2935	2935	2935	2935	10641
273	20250407	154800	675350440	2935	2935	2935	2935	0
274	20250407	154700	675350440	2935	2935	2935	2935	0
275	20250407	154600	675350440	2935	2935	2935	2935	0
276	20250407	154500	675350440	2935	2935	2935	2935	0
277	20250407	154400	675350440	2935	2935	2935	2935	0
278	20250407	154300	675350440	2935	2935	2935	2935	0
279	20250407	154200	675350440	2935	2935	2935	2935	0
280	20250407	154100	675350440	2935	2935	2935	2935	0
281	20250407	154000	675350440	2935	2935	2935	2935	0
282	20250407	153900	675350440	2935	2935	2935	2935	0
283	20250407	153800	675350440	2935	2935	2935	2935	0
284	20250407	153700	675350440	2935	2935	2935	2935	0
285	20250407	153600	675350440	2935	2935	2935	2935	0
286	20250407	153500	675350440	2935	2935	2935	2935	0
287	20250407	153400	675350440	2935	2935	2935	2935	0
288	20250407	153300	675350440	2935	2935	2935	2935	0
289	20250407	153200	675350440	2935	2935	2935	2935	0
290	20250407	153100	675350440	2935	2935	2935	2935	0
291	20250407	153000	675350440	2935	2935	2935	2935	10641
292	20250407	152900	644119105	2960	2960	2960	2960	0
293	20250407	152800	644119105	2960	2960	2960	2960	0
294	20250407	152700	644119105	2960	2960	2960	2960	0
295	20250407	152600	644119105	2960	2960	2960	2960	0
296	20250407	152500	644119105	2960	2960	2960	2960	0
297	20250407	152400	644119105	2960	2960	2960	2960	0
298	20250407	152300	644119105	2960	2960	2960	2960	0
299	20250407	152200	644119105	2960	2960	2960	2960	0
300	20250407	152100	644119105	2960	2960	2960	2960	0
301	20250407	152000	644119105	2960	2960	2960	2960	0
302	20250407	151900	644119105	2960	2965	2965	2960	781
303	20250407	151800	641804460	2960	2965	2965	2960	73
304	20250407	151700	641588245	2960	2960	2960	2955	1304
305	20250407	151600	637728940	2960	2960	2960	2960	200
306	20250407	151500	637136940	2960	2960	2960	2960	1985
307	20250407	151400	631261340	2965	2965	2965	2965	1500
308	20250407	151300	626813840	2960	2965	2965	2960	20
309	20250407	151200	626754590	2965	2960	2965	2955	296
310	20250407	151100	625879835	2960	2960	2960	2960	0
311	20250407	151000	625879835	2960	2960	2960	2960	1078
312	20250407	150900	622688955	2960	2960	2960	2960	926
313	20250407	150800	619947995	2955	2960	2960	2955	80
314	20250407	150700	619711210	2955	2960	2960	2955	1200
315	20250407	150600	616165205	2960	2960	2960	2960	348
316	20250407	150500	615135125	2960	2960	2960	2955	531
317	20250407	150400	613563615	2955	2955	2960	2955	312
318	20250407	150300	612641650	2955	2965	2965	2955	1258
319	20250407	150200	608922870	2965	2970	2970	2965	79
320	20250407	150100	608688245	2970	2970	2970	2970	1000
321	20250407	150000	605718245	2970	2955	2970	2955	107
322	20250407	145900	605402015	2955	2955	2955	2955	1
323	20250407	145800	605399060	2955	2955	2955	2955	25
324	20250407	145700	605325185	2955	2955	2955	2955	260
325	20250407	145600	604556885	2955	2955	2955	2955	694
326	20250407	145500	602506115	2955	2955	2955	2955	96
327	20250407	145400	602222435	2955	2955	2955	2955	83
328	20250407	145300	601977170	2955	2955	2955	2955	0
329	20250407	145200	601977170	2955	2955	2955	2955	0
330	20250407	145100	601977170	2955	2955	2955	2955	1102
331	20250407	145000	598720760	2960	2960	2960	2955	608
332	20250407	144900	596921120	2955	2955	2955	2955	15
333	20250407	144800	596876795	2955	2955	2955	2955	0
334	20250407	144700	596876795	2955	2955	2955	2955	0
335	20250407	144600	596876795	2955	2955	2955	2955	833
336	20250407	144500	594415280	2955	2955	2955	2955	1574
337	20250407	144400	589764110	2955	2960	2960	2955	641
338	20250407	144300	587868680	2960	2960	2960	2960	0
339	20250407	144200	587868680	2960	2965	2965	2960	52
340	20250407	144100	587714755	2960	2960	2960	2960	211
341	20250407	144000	587090195	2960	2960	2960	2960	1178
342	20250407	143900	583603315	2965	2965	2965	2965	206
343	20250407	143800	582992525	2970	2970	2970	2970	10
344	20250407	143700	582962825	2970	2970	2970	2970	350
345	20250407	143600	581923325	2975	2965	2975	2965	1021
346	20250407	143500	578895850	2965	2970	2970	2965	254
347	20250407	143400	578142205	2975	2975	2975	2975	7
348	20250407	143300	578121380	2975	2975	2975	2975	53
349	20250407	143200	577963705	2975	2975	2975	2975	1
350	20250407	143100	577960730	2975	2975	2975	2975	0
351	20250407	143000	577960730	2975	2975	2975	2975	100
352	20250407	142900	577663230	2970	2970	2970	2970	0
353	20250407	142800	577663230	2970	2970	2970	2970	359
354	20250407	142700	576597000	2975	2975	2975	2975	2
355	20250407	142600	576591050	2980	2980	2980	2980	0
356	20250407	142500	576591050	2980	2980	2980	2980	0
357	20250407	142400	576591050	2980	2980	2980	2980	21
358	20250407	142300	576528470	2980	2980	2980	2980	36
359	20250407	142200	576421190	2970	2970	2970	2970	300
360	20250407	142100	575530190	2965	2965	2965	2965	0
361	20250407	142000	575530190	2965	2965	2980	2965	540
362	20250407	141900	573924965	2975	2970	2975	2965	4176
363	20250407	141800	561530315	2965	2960	2965	2960	225
364	20250407	141700	560864220	2960	2965	2965	2960	21
365	20250407	141600	560802010	2960	2960	2960	2960	110
366	20250407	141500	560476410	2960	2960	2960	2960	200
367	20250407	141400	559884410	2960	2960	2965	2960	106
368	20250407	141300	559570495	2965	2965	2970	2965	42
369	20250407	141200	559445955	2970	2970	2970	2970	4
370	20250407	141100	559434075	2970	2955	2970	2955	26
371	20250407	141000	559357230	2970	2960	2970	2960	473
372	20250407	140900	557957140	2970	2970	2970	2970	0
373	20250407	140800	557957140	2970	2965	2970	2965	150
374	20250407	140700	557512385	2965	2965	2965	2965	0
375	20250407	140600	557512385	2965	2960	2965	2960	1301
376	20250407	140500	553656600	2960	2955	2960	2955	52
377	20250407	140400	553502885	2960	2955	2960	2955	199
378	20250407	140300	552914790	2960	2960	2960	2955	2095
379	20250407	140200	546713690	2965	2965	2965	2965	0
380	20250407	140100	546713690	2965	2980	2980	2965	102
381	20250407	140000	546409745	2970	2970	2970	2970	82
382	20250407	135900	546166205	2975	2960	2975	2960	1721
383	20250407	135800	541046560	2960	2965	2965	2960	4874
384	20250407	135700	526611420	2970	2970	2970	2970	100
385	20250407	135600	526314420	2970	2970	2970	2970	0
386	20250407	135500	526314420	2970	2970	2970	2970	282
387	20250407	135400	525476880	2975	2975	2975	2975	0
388	20250407	135300	525476880	2975	2975	2975	2975	0
389	20250407	135200	525476880	2975	2975	2975	2975	811
390	20250407	135100	523064155	2975	2970	2975	2970	620
391	20250407	135000	521222705	2970	2970	2970	2970	1094
392	20250407	134900	517973525	2980	2980	2980	2980	11
393	20250407	134800	517940745	2980	2980	2980	2980	743
394	20250407	134700	515726605	2970	2970	2970	2970	0
395	20250407	134600	515726605	2970	2970	2970	2970	16
396	20250407	134500	515679085	2970	2970	2970	2970	517
397	20250407	134400	514143595	2970	2970	2970	2970	663
398	20250407	134300	512174485	2980	2975	2980	2970	3035
399	20250407	134200	503152175	2975	2975	2980	2975	3502
400	20250407	134100	492733625	2980	2985	2985	2980	2896
401	20250407	134000	484103520	2980	2980	2980	2980	0
402	20250407	133900	484103520	2980	2980	2980	2980	0
403	20250407	133800	484103520	2980	2980	2980	2980	0
404	20250407	133700	484103520	2980	2980	2980	2980	0
405	20250407	133600	484103520	2980	2990	2990	2980	1529
406	20250407	133500	479540080	2990	2995	2995	2985	333
407	20250407	133400	478545985	3000	3000	3000	3000	82
408	20250407	133300	478299985	2990	2990	2990	2990	0
409	20250407	133200	478299985	2990	2990	2990	2990	0
410	20250407	133100	478299985	2990	2990	2990	2990	191
411	20250407	133000	477728895	2990	2995	2995	2990	15
412	20250407	132900	477683995	2990	2990	2990	2990	909
413	20250407	132800	474966085	2995	2995	2995	2995	10
414	20250407	132700	474936135	2995	2995	2995	2995	500
415	20250407	132600	473438635	3000	3000	3000	3000	2
416	20250407	132500	473432635	3000	3000	3000	3000	0
417	20250407	132400	473432635	3000	3000	3000	3000	900
418	20250407	132300	470732635	2995	2995	2995	2995	477
419	20250407	132200	469304020	3000	3000	3000	3000	0
420	20250407	132100	469304020	3000	3000	3005	3000	365
421	20250407	132000	468208965	3000	3000	3000	3000	100
422	20250407	131900	467908965	3000	2995	3000	2995	88
423	20250407	131800	467645155	3000	2995	3000	2995	896
424	20250407	131700	464958745	3000	3000	3000	3000	50
425	20250407	131600	464808745	3000	3000	3000	3000	6
426	20250407	131500	464790745	3005	3005	3005	3005	0
427	20250407	131400	464790745	3005	3005	3005	3000	463
428	20250407	131300	463399435	3005	3005	3005	3005	0
429	20250407	131200	463399435	3005	3005	3005	3005	643
430	20250407	131100	461467220	3005	3005	3005	3005	800
431	20250407	131000	459063220	2995	2995	2995	2995	0
432	20250407	130900	459063220	2995	2995	2995	2995	0
433	20250407	130800	459063220	2995	2995	2995	2995	833
434	20250407	130700	456568385	3000	3000	3000	3000	23
435	20250407	130600	456499385	3000	3000	3000	3000	10
436	20250407	130500	456469385	3000	3000	3000	3000	0
437	20250407	130400	456469385	3000	3000	3000	3000	1
438	20250407	130300	456466385	3000	3000	3000	3000	0
439	20250407	130200	456466385	3000	3000	3000	3000	0
440	20250407	130100	456466385	3000	3000	3000	3000	0
441	20250407	130000	456466385	3000	3000	3000	3000	1000
442	20250407	125900	453466385	3000	3000	3000	3000	10
443	20250407	125800	453436385	3000	3000	3000	3000	50
444	20250407	125700	453286385	3000	3000	3000	3000	0
445	20250407	125600	453286385	3000	3000	3000	3000	6
446	20250407	125500	453268385	3000	3010	3010	3000	207
447	20250407	125400	452646025	3000	3015	3015	3000	239
448	20250407	125300	451926985	3005	3010	3015	3005	2055
449	20250407	125200	445747370	3010	3005	3010	3005	1300
450	20250407	125100	441834870	3005	3005	3005	3005	268
451	20250407	125000	441029530	3005	3005	3005	3005	600
452	20250407	124900	439226530	2995	2995	2995	2995	371
453	20250407	124800	438115385	2995	3005	3010	2995	1631
454	20250407	124700	433219840	3005	3000	3005	3000	114
455	20250407	124600	432877320	3005	3005	3005	3005	860
456	20250407	124500	430293020	2995	2995	2995	2995	0
457	20250407	124400	430293020	2995	2995	2995	2995	0
458	20250407	124300	430293020	2995	3000	3000	2995	534
459	20250407	124200	428691210	2995	2995	2995	2995	40
460	20250407	124100	428571410	3000	3000	3000	3000	1000
461	20250407	124000	425571410	2995	2995	2995	2995	2
462	20250407	123900	425565420	3000	3000	3000	3000	100
463	20250407	123800	425265420	3000	3000	3000	3000	0
464	20250407	123700	425265420	3000	2990	3000	2985	653
465	20250407	123600	423314695	3000	3000	3000	3000	0
466	20250407	123500	423314695	3000	3000	3000	3000	0
467	20250407	123400	423314695	3000	2990	3000	2990	319
468	20250407	123300	422360875	3000	3000	3000	3000	0
469	20250407	123200	422360875	3000	2995	3000	2990	2036
470	20250407	123100	416271975	2995	3000	3000	2995	749
471	20250407	123000	414026715	3015	2995	3015	2995	914
472	20250407	122900	411289265	3005	3015	3015	2995	3816
473	20250407	122800	399844355	3010	3010	3010	3010	1074
474	20250407	122700	396611615	3015	3015	3015	3015	0
475	20250407	122600	396611615	3015	3010	3015	3010	18
476	20250407	122500	396557430	3000	3010	3015	3000	1678
477	20250407	122400	391507355	3015	3015	3015	3015	1
478	20250407	122300	391504340	3020	3020	3020	3020	0
479	20250407	122200	391504340	3020	3020	3020	3020	0
480	20250407	122100	391504340	3020	3020	3020	3020	102
481	20250407	122000	391196300	3020	3020	3020	3020	1
482	20250407	121900	391193280	3005	3020	3020	3005	285
483	20250407	121800	390334410	3020	3020	3020	3020	0
484	20250407	121700	390334410	3020	3020	3020	3020	307
485	20250407	121600	389407270	3020	3020	3020	3020	0
486	20250407	121500	389407270	3020	3020	3020	3020	0
487	20250407	121400	389407270	3020	3020	3020	3020	0
488	20250407	121300	389407270	3020	3000	3020	3000	799
489	20250407	121200	387008700	3000	3000	3000	3000	0
490	20250407	121100	387008700	3000	3000	3000	3000	22
491	20250407	121000	386942700	3005	3005	3005	3005	0
492	20250407	120900	386942700	3005	3005	3005	3005	0
493	20250407	120800	386942700	3005	3005	3005	3005	173
494	20250407	120700	386422835	3005	3005	3005	3005	0
495	20250407	120600	386422835	3005	3005	3005	3005	0
496	20250407	120500	386422835	3005	3005	3005	3005	0
497	20250407	120400	386422835	3005	3005	3005	3005	1
498	20250407	120300	386419830	3015	3015	3015	3015	431
499	20250407	120200	385120365	3015	3015	3015	3015	0
500	20250407	120100	385120365	3015	3010	3015	3010	159
501	20250407	120000	384641770	3000	3005	3005	3000	2000
502	20250407	115900	378641265	3005	3010	3025	3005	205
503	20250407	115800	378024935	3010	3010	3010	3010	31
504	20250407	115700	377931625	3020	3020	3020	3020	0
505	20250407	115600	377931625	3020	3020	3020	3020	100
506	20250407	115500	377629625	3025	3025	3025	3025	0
507	20250407	115400	377629625	3025	3025	3025	3025	0
508	20250407	115300	377629625	3025	3025	3025	3025	3
509	20250407	115200	377620550	3025	3015	3025	3015	60
510	20250407	115100	377439150	3015	3015	3015	3015	124
511	20250407	115000	377065290	3020	3020	3020	3020	0
512	20250407	114900	377065290	3020	3020	3020	3020	552
513	20250407	114800	375398250	3005	3005	3005	3005	0
514	20250407	114700	375398250	3005	3015	3015	3005	455
515	20250407	114600	374026845	3015	3015	3015	3015	1
516	20250407	114500	374023830	3005	3005	3015	3005	1049
517	20250407	114400	370871575	3015	3015	3015	3015	0
518	20250407	114300	370871575	3015	3015	3015	3015	0
519	20250407	114200	370871575	3015	3015	3015	3015	0
520	20250407	114100	370871575	3015	3015	3015	3015	0
521	20250407	114000	370871575	3015	3015	3015	3015	0
522	20250407	113900	370871575	3015	3010	3015	3010	2
523	20250407	113800	370865550	3010	3010	3010	3010	1
524	20250407	113700	370862540	3005	3005	3005	3005	1
525	20250407	113600	370859535	3005	3005	3010	3005	7
526	20250407	113500	370838495	3010	3010	3010	3010	9
527	20250407	113400	370811405	3010	3005	3010	3005	4
528	20250407	113300	370799370	3005	3010	3010	3005	299
529	20250407	113200	369899450	3010	3010	3010	3005	90
530	20250407	113100	369628990	3005	3015	3015	3005	2
531	20250407	113000	369622970	3005	3005	3015	3005	57
532	20250407	112900	369451665	3005	3010	3010	3000	839
533	20250407	112800	366933325	3010	3010	3010	3005	893
534	20250407	112700	364248545	3030	3030	3030	3030	0
535	20250407	112600	364248545	3030	3030	3030	3030	0
536	20250407	112500	364248545	3030	3030	3030	3030	3
537	20250407	112400	364239455	3030	3010	3030	3005	837
538	20250407	112300	361719990	3015	3015	3015	3015	1010
539	20250407	112200	358674840	3010	3010	3010	3010	615
540	20250407	112100	356823690	3010	3010	3010	3010	0
541	20250407	112000	356823690	3010	3010	3010	3010	285
542	20250407	111900	355965840	3035	3035	3035	3035	21
543	20250407	111800	355902105	3035	3035	3035	3035	66
544	20250407	111700	355701795	3010	3010	3010	3010	135
545	20250407	111600	355295445	3010	3010	3010	3010	0
546	20250407	111500	355295445	3010	3010	3010	3010	0
547	20250407	111400	355295445	3010	3010	3010	3010	60
548	20250407	111300	355114845	3010	3015	3015	3010	298
549	20250407	111200	354217625	3020	3020	3020	3020	5
550	20250407	111100	354202525	3035	3035	3035	3035	1
551	20250407	111000	354199490	3015	3030	3030	3015	376
552	20250407	110900	353064570	3030	3030	3030	3030	0
553	20250407	110800	353064570	3030	3030	3030	3030	273
554	20250407	110700	352237380	3035	3035	3035	3035	0
555	20250407	110600	352237380	3035	3035	3035	3035	330
556	20250407	110500	351235830	3030	3030	3030	3030	0
557	20250407	110400	351235830	3030	3025	3030	3025	388
558	20250407	110300	350060555	3025	3015	3025	3015	210
559	20250407	110200	349427305	3015	3015	3015	3015	0
560	20250407	110100	349427305	3015	3015	3015	3015	1
561	20250407	110000	349424290	3025	3005	3025	3005	124
562	20250407	105900	349051435	3005	3005	3005	3005	2
563	20250407	105800	349045425	3030	3030	3030	3030	25
564	20250407	105700	348969675	3030	3030	3030	3030	1
565	20250407	105600	348966645	3030	3020	3030	3020	1306
566	20250407	105500	345015730	3015	3015	3015	3015	0
567	20250407	105400	345015730	3015	3015	3015	3015	1000
568	20250407	105300	342000730	3015	3010	3015	3010	323
569	20250407	105200	341028495	3000	3000	3000	3000	0
570	20250407	105100	341028495	3000	3000	3000	3000	0
571	20250407	105000	341028495	3000	3000	3000	3000	237
572	20250407	104900	340317495	3000	3000	3000	3000	391
573	20250407	104800	339144495	2995	2995	2995	2995	0
574	20250407	104700	339144495	2995	3005	3015	2995	394
575	20250407	104600	337959555	2995	3005	3005	2990	1396
576	20250407	104500	333774025	3010	3010	3010	3010	0
577	20250407	104400	333774025	3010	3020	3020	3010	298
578	20250407	104300	332874140	3020	3005	3020	3005	132
579	20250407	104200	332476055	3010	3010	3010	3010	3
580	20250407	104100	332467025	3005	3010	3010	3005	103
581	20250407	104000	332157485	3020	3020	3020	3020	3
582	20250407	103900	332148425	3020	3020	3020	3020	0
583	20250407	103800	332148425	3020	3020	3020	3020	324
584	20250407	103700	331169945	3010	3020	3020	3010	26
585	20250407	103600	331091645	3025	3015	3025	3015	611
586	20250407	103500	329246945	3015	3010	3015	3010	938
587	20250407	103400	326423315	3010	3010	3010	3010	0
588	20250407	103300	326423315	3010	3010	3010	3010	1
589	20250407	103200	326420305	3010	3010	3010	3010	0
590	20250407	103100	326420305	3010	3010	3010	3010	146
591	20250407	103000	325980845	3000	3000	3000	3000	7376
592	20250407	102900	303852845	2995	2995	2995	2995	1
593	20250407	102800	303849850	3000	3000	3000	3000	9
594	20250407	102700	303822850	3000	3000	3000	3000	1
595	20250407	102600	303819850	3000	3010	3010	3000	2662
596	20250407	102500	295833380	3005	3000	3005	3000	1330
597	20250407	102400	291839025	3000	2995	3000	2995	21
598	20250407	102300	291776125	2995	3005	3005	2995	95
599	20250407	102200	291491010	3005	3005	3005	3005	5
600	20250407	102100	291475985	2995	2995	2995	2975	1936
601	20250407	102000	285704175	3005	3005	3005	3005	0
602	20250407	101900	285704175	3005	2995	3005	2980	6121
603	20250407	101800	267424645	2995	2995	2995	2995	20
604	20250407	101700	267364745	3000	3010	3010	3000	139
605	20250407	101600	266947735	3010	3010	3010	3010	0
606	20250407	101500	266947735	3010	3010	3010	3010	1
607	20250407	101400	266944725	3000	3000	3000	3000	0
608	20250407	101300	266944725	3000	3010	3010	3000	44
609	20250407	101200	266812715	3010	3010	3010	3010	11
610	20250407	101100	266779605	3010	2995	3010	2995	1775
611	20250407	101000	261459935	3010	3000	3010	3000	83
612	20250407	100900	261210905	3000	3000	3000	3000	179
613	20250407	100800	260673905	3010	3010	3010	3010	1
614	20250407	100700	260670895	3010	3010	3010	3010	9
615	20250407	100600	260643805	3010	3010	3010	3010	0
616	20250407	100500	260643805	3010	3000	3010	3000	151
617	20250407	100400	260190795	3010	3000	3010	2995	151
618	20250407	100300	259738205	3000	3000	3000	3000	0
619	20250407	100200	259738205	3000	3005	3005	3000	188
620	20250407	100100	259174195	3010	3010	3010	3010	0
621	20250407	100000	259174195	3010	3005	3010	3005	219
622	20250407	095900	258515695	3000	3000	3000	3000	155
623	20250407	095800	258050695	2990	2990	2990	2990	0
624	20250407	095700	258050695	2990	3000	3000	2990	1044
625	20250407	095600	254928725	2995	2995	3005	2995	156
626	20250407	095500	254461495	3005	3005	3005	3005	0
627	20250407	095400	254461495	3005	2995	3005	2995	102
628	20250407	095300	254155000	3005	3005	3005	3005	0
629	20250407	095200	254155000	3005	3005	3005	3005	1
630	20250407	095100	254151995	3005	3005	3005	3000	77
631	20250407	095000	253920620	3005	3000	3005	3000	1695
632	20250407	094900	248835490	3005	3000	3005	3000	1286
633	20250407	094800	244976985	3000	2985	3000	2985	2564
634	20250407	094700	237300620	3000	3000	3000	2990	8472
635	20250407	094600	211910780	3005	3005	3005	3005	1672
636	20250407	094500	206886420	3010	3010	3015	3005	1176
637	20250407	094400	203350785	3010	3015	3015	3010	890
638	20250407	094300	200671195	3010	3010	3010	3010	53
639	20250407	094200	200511665	3010	3010	3010	3010	135
640	20250407	094100	200105315	3005	3015	3015	3005	730
641	20250407	094000	197911585	3010	3005	3015	3005	74
642	20250407	093900	197688835	3005	3015	3015	3005	243
643	20250407	093800	196958400	3000	3000	3000	3000	79
644	20250407	093700	196721400	3005	3010	3010	3005	2195
645	20250407	093600	190118985	3020	3005	3020	3005	1078
646	20250407	093500	186876615	3010	3015	3020	3005	711
647	20250407	093400	184736370	3015	3010	3015	3005	530
648	20250407	093300	183141210	3000	3010	3010	3000	230
649	20250407	093200	182450860	3010	3010	3010	3010	0
650	20250407	093100	182450860	3010	3005	3010	3005	26
651	20250407	093000	182372680	3005	3010	3010	3005	426
652	20250407	092900	181092545	3000	3015	3015	3000	5032
653	20250407	092800	165989250	3005	3010	3010	3005	1757
654	20250407	092700	160703435	3020	3020	3020	3020	0
655	20250407	092600	160703435	3020	3020	3020	3010	1036
656	20250407	092500	157584565	3010	3020	3020	3010	9
657	20250407	092400	157557465	3010	3010	3010	3010	279
658	20250407	092300	156717675	3010	3020	3030	3010	2000
659	20250407	092200	150676610	3015	3020	3020	3010	843
660	20250407	092100	148136770	3010	3020	3020	3010	1568
661	20250407	092000	143402690	3010	3020	3020	3010	812
662	20250407	091900	140954675	3020	3015	3020	3005	4599
663	20250407	091800	127117155	3015	3045	3045	3015	2640
664	20250407	091700	119151200	3045	3035	3045	3020	2635
665	20250407	091600	111183645	3035	3020	3035	3020	1513
666	20250407	091500	106596020	3020	3020	3025	3015	1309
667	20250407	091400	102644290	3015	3035	3035	3015	2146
668	20250407	091300	96163755	3020	3020	3035	3020	169
669	20250407	091200	95652960	3020	3035	3035	3020	51
670	20250407	091100	95498190	3020	3025	3035	3015	1264
671	20250407	091000	91679760	3025	3030	3035	3020	2478
672	20250407	090900	84184605	3035	3040	3050	3035	1283
673	20250407	090800	80290590	3050	3045	3055	3035	1584
674	20250407	090700	75477445	3050	3050	3055	3035	2002
675	20250407	090600	69394015	3050	3050	3055	3050	565
676	20250407	090500	67670665	3055	3040	3055	3035	1694
677	20250407	090400	62499275	3045	3045	3055	3040	2626
678	20250407	090300	54507930	3045	3060	3065	3045	1886
679	20250407	090200	48756100	3060	3065	3070	3055	8302
680	20250407	090100	23345245	3065	3085	3090	3065	5475
681	20250407	090000	6511480	3085	3080	3135	3080	2113