KissMeData/092190/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194500	73449431	2955	2955	2955	2955	9
3	20250409	194400	73449431	2955	2955	2955	2955	0
4	20250409	194300	73449431	2955	2955	2955	2955	0
5	20250409	194200	73449431	2955	2955	2955	2955	0
6	20250409	194100	73449431	2955	2955	2955	2955	0
7	20250409	194000	73449431	2955	2955	2955	2955	0
8	20250409	193900	73449431	2955	2955	2955	2955	0
9	20250409	193800	73449431	2955	2955	2955	2955	0
10	20250409	193700	73449431	2955	2955	2955	2955	0
11	20250409	193600	73449431	2955	2955	2955	2955	0
12	20250409	193500	73449431	2955	2955	2955	2955	0
13	20250409	193400	73449431	2955	2955	2955	2955	0
14	20250409	193300	73449431	2955	2955	2955	2955	0
15	20250409	193200	73449431	2955	2955	2955	2955	0
16	20250409	193100	73449431	2955	2955	2955	2955	0
17	20250409	193000	73449431	2955	2955	2955	2955	0
18	20250409	192900	73449431	2955	2955	2955	2955	0
19	20250409	192800	73449431	2955	2955	2955	2955	0
20	20250409	192700	73449431	2955	2955	2955	2955	0
21	20250409	192600	73449431	2955	2955	2955	2955	0
22	20250409	192500	73449431	2955	2955	2955	2955	0
23	20250409	192400	73449431	2955	2955	2955	2955	0
24	20250409	192300	73449431	2955	2955	2955	2955	0
25	20250409	192200	73449431	2955	2955	2955	2955	0
26	20250409	192100	73449431	2955	2955	2955	2955	0
27	20250409	192000	73449431	2955	2955	2955	2955	0
28	20250409	191900	73449431	2955	2955	2955	2955	0
29	20250409	191800	73449431	2955	2955	2955	2955	0
30	20250409	191700	73449431	2955	2955	2955	2955	0
31	20250409	191600	73449431	2955	2955	2955	2955	0
32	20250409	191500	73449431	2955	2955	2955	2955	9
33	20250409	191400	73449431	2955	2955	2955	2955	0
34	20250409	191300	73449431	2955	2955	2955	2955	0
35	20250409	191200	73449431	2955	2955	2955	2955	0
36	20250409	191100	73449431	2955	2955	2955	2955	0
37	20250409	191000	73449431	2955	2955	2955	2955	0
38	20250409	190900	73449431	2955	2955	2955	2955	0
39	20250409	190800	73449431	2955	2955	2955	2955	0
40	20250409	190700	73449431	2955	2955	2955	2955	0
41	20250409	190600	73449431	2955	2955	2955	2955	0
42	20250409	190500	73449431	2955	2955	2955	2955	0
43	20250409	190400	73449431	2955	2955	2955	2955	0
44	20250409	190300	73449431	2955	2955	2955	2955	0
45	20250409	190200	73449431	2955	2955	2955	2955	0
46	20250409	190100	73449431	2955	2955	2955	2955	0
47	20250409	190000	73449431	2955	2955	2955	2955	0
48	20250409	185900	73449431	2955	2955	2955	2955	0
49	20250409	185800	73449431	2955	2955	2955	2955	0
50	20250409	185700	73449431	2955	2955	2955	2955	0
51	20250409	185600	73449431	2955	2955	2955	2955	0
52	20250409	185500	73449431	2955	2955	2955	2955	0
53	20250409	185400	73449431	2955	2955	2955	2955	0
54	20250409	185300	73449431	2955	2955	2955	2955	0
55	20250409	185200	73449431	2955	2955	2955	2955	0
56	20250409	185100	73449431	2955	2955	2955	2955	0
57	20250409	185000	73449431	2955	2955	2955	2955	0
58	20250409	184900	73449431	2955	2955	2955	2955	0
59	20250409	184800	73449431	2955	2955	2955	2955	0
60	20250409	184700	73449431	2955	2955	2955	2955	0
61	20250409	184600	73449431	2955	2955	2955	2955	0
62	20250409	184500	73449431	2955	2955	2955	2955	9
63	20250409	184400	73449431	2955	2955	2955	2955	0
64	20250409	184300	73449431	2955	2955	2955	2955	0
65	20250409	184200	73449431	2955	2955	2955	2955	0
66	20250409	184100	73449431	2955	2955	2955	2955	0
67	20250409	184000	73449431	2955	2955	2955	2955	0
68	20250409	183900	73449431	2955	2955	2955	2955	0
69	20250409	183800	73449431	2955	2955	2955	2955	0
70	20250409	183700	73449431	2955	2955	2955	2955	0
71	20250409	183600	73449431	2955	2955	2955	2955	0
72	20250409	183500	73449431	2955	2955	2955	2955	0
73	20250409	183400	73449431	2955	2955	2955	2955	0
74	20250409	183300	73449431	2955	2955	2955	2955	0
75	20250409	183200	73449431	2955	2955	2955	2955	0
76	20250409	183100	73449431	2955	2955	2955	2955	0
77	20250409	183000	73449431	2955	2955	2955	2955	0
78	20250409	182900	73449431	2955	2955	2955	2955	0
79	20250409	182800	73449431	2955	2955	2955	2955	0
80	20250409	182700	73449431	2955	2955	2955	2955	0
81	20250409	182600	73449431	2955	2955	2955	2955	0
82	20250409	182500	73449431	2955	2955	2955	2955	0
83	20250409	182400	73449431	2955	2955	2955	2955	0
84	20250409	182300	73449431	2955	2955	2955	2955	0
85	20250409	182200	73449431	2955	2955	2955	2955	0
86	20250409	182100	73449431	2955	2955	2955	2955	0
87	20250409	182000	73449431	2955	2955	2955	2955	0
88	20250409	181900	73449431	2955	2955	2955	2955	0
89	20250409	181800	73449431	2955	2955	2955	2955	0
90	20250409	181700	73449431	2955	2955	2955	2955	0
91	20250409	181600	73449431	2955	2955	2955	2955	0
92	20250409	181500	73449431	2955	2955	2955	2955	9
93	20250409	181400	73449431	2955	2955	2955	2955	0
94	20250409	181300	73449431	2955	2955	2955	2955	0
95	20250409	181200	73449431	2955	2955	2955	2955	0
96	20250409	181100	73449431	2955	2955	2955	2955	0
97	20250409	181000	73449431	2955	2955	2955	2955	0
98	20250409	180900	73449431	2955	2955	2955	2955	0
99	20250409	180800	73449431	2955	2955	2955	2955	0
100	20250409	180700	73449431	2955	2955	2955	2955	0
101	20250409	180600	73449431	2955	2955	2955	2955	0
102	20250409	180500	73449431	2955	2955	2955	2955	0
103	20250409	180400	73449431	2955	2955	2955	2955	0
104	20250409	180300	73449431	2955	2955	2955	2955	0
105	20250409	180200	73449431	2955	2955	2955	2955	0
106	20250409	180100	73449431	2955	2955	2955	2955	0
107	20250409	180000	73449431	2955	2955	2955	2955	0
108	20250409	175900	73449431	2955	2955	2955	2955	0
109	20250409	175800	73449431	2955	2955	2955	2955	0
110	20250409	175700	73449431	2955	2955	2955	2955	0
111	20250409	175600	73449431	2955	2955	2955	2955	0
112	20250409	175500	73449431	2955	2955	2955	2955	0
113	20250409	175400	73449431	2955	2955	2955	2955	0
114	20250409	175300	73449431	2955	2955	2955	2955	0
115	20250409	175200	73449431	2955	2955	2955	2955	0
116	20250409	175100	73449431	2955	2955	2955	2955	0
117	20250409	175000	73449431	2955	2955	2955	2955	0
118	20250409	174900	73449431	2955	2955	2955	2955	0
119	20250409	174800	73449431	2955	2955	2955	2955	0
120	20250409	174700	73449431	2955	2955	2955	2955	0
121	20250409	174600	73449431	2955	2955	2955	2955	0
122	20250409	174500	73449431	2955	2955	2955	2955	9
123	20250409	174400	73449431	2955	2955	2955	2955	0
124	20250409	174300	73449431	2955	2955	2955	2955	0
125	20250409	174200	73449431	2955	2955	2955	2955	0
126	20250409	174100	73449431	2955	2955	2955	2955	0
127	20250409	174000	73449431	2955	2955	2955	2955	0
128	20250409	173900	73449431	2955	2955	2955	2955	0
129	20250409	173800	73449431	2955	2955	2955	2955	0
130	20250409	173700	73449431	2955	2955	2955	2955	0
131	20250409	173600	73449431	2955	2955	2955	2955	0
132	20250409	173500	73449431	2955	2955	2955	2955	0
133	20250409	173400	73449431	2955	2955	2955	2955	0
134	20250409	173300	73449431	2955	2955	2955	2955	0
135	20250409	173200	73449431	2955	2955	2955	2955	0
136	20250409	173100	73449431	2955	2955	2955	2955	0
137	20250409	173000	73449431	2955	2955	2955	2955	0
138	20250409	172900	73449431	2955	2955	2955	2955	0
139	20250409	172800	73449431	2955	2955	2955	2955	0
140	20250409	172700	73449431	2955	2955	2955	2955	0
141	20250409	172600	73449431	2955	2955	2955	2955	0
142	20250409	172500	73449431	2955	2955	2955	2955	0
143	20250409	172400	73449431	2955	2955	2955	2955	0
144	20250409	172300	73449431	2955	2955	2955	2955	0
145	20250409	172200	73449431	2955	2955	2955	2955	0
146	20250409	172100	73449431	2955	2955	2955	2955	0
147	20250409	172000	73449431	2955	2955	2955	2955	0
148	20250409	171900	73449431	2955	2955	2955	2955	0
149	20250409	171800	73449431	2955	2955	2955	2955	0
150	20250409	171700	73449431	2955	2955	2955	2955	0
151	20250409	171600	73449431	2955	2955	2955	2955	0
152	20250409	171500	73449431	2955	2955	2955	2955	9
153	20250409	171400	73449431	2955	2955	2955	2955	0
154	20250409	171300	73449431	2955	2955	2955	2955	0
155	20250409	171200	73449431	2955	2955	2955	2955	0
156	20250409	171100	73449431	2955	2955	2955	2955	0
157	20250409	171000	73449431	2955	2955	2955	2955	0
158	20250409	170900	73449431	2955	2955	2955	2955	0
159	20250409	170800	73449431	2955	2955	2955	2955	0
160	20250409	170700	73449431	2955	2955	2955	2955	0
161	20250409	170600	73449431	2955	2955	2955	2955	0
162	20250409	170500	73449431	2955	2955	2955	2955	0
163	20250409	170400	73449431	2955	2955	2955	2955	0
164	20250409	170300	73449431	2955	2955	2955	2955	0
165	20250409	170200	73449431	2955	2955	2955	2955	0
166	20250409	170100	73449431	2955	2955	2955	2955	0
167	20250409	170000	73449431	2955	2955	2955	2955	0
168	20250409	165900	73449431	2955	2955	2955	2955	0
169	20250409	165800	73449431	2955	2955	2955	2955	0
170	20250409	165700	73449431	2955	2955	2955	2955	0
171	20250409	165600	73449431	2955	2955	2955	2955	0
172	20250409	165500	73449431	2955	2955	2955	2955	0
173	20250409	165400	73449431	2955	2955	2955	2955	0
174	20250409	165300	73449431	2955	2955	2955	2955	0
175	20250409	165200	73449431	2955	2955	2955	2955	0
176	20250409	165100	73449431	2955	2955	2955	2955	0
177	20250409	165000	73449431	2955	2955	2955	2955	0
178	20250409	164900	73449431	2955	2955	2955	2955	0
179	20250409	164800	73449431	2955	2955	2955	2955	0
180	20250409	164700	73449431	2955	2955	2955	2955	0
181	20250409	164600	73449431	2955	2955	2955	2955	0
182	20250409	164500	73449431	2955	2955	2955	2955	9
183	20250409	164400	73449431	2955	2955	2955	2955	0
184	20250409	164300	73449431	2955	2955	2955	2955	0
185	20250409	164200	73449431	2955	2955	2955	2955	0
186	20250409	164100	73449431	2955	2955	2955	2955	0
187	20250409	164000	73449431	2955	2955	2955	2955	0
188	20250409	163900	73449431	2955	2955	2955	2955	0
189	20250409	163800	73449431	2955	2955	2955	2955	0
190	20250409	163700	73449431	2955	2955	2955	2955	0
191	20250409	163600	73449431	2955	2955	2955	2955	0
192	20250409	163500	73449431	2955	2955	2955	2955	0
193	20250409	163400	73449431	2955	2955	2955	2955	0
194	20250409	163300	73449431	2955	2955	2955	2955	0
195	20250409	163200	73449431	2955	2955	2955	2955	0
196	20250409	163100	73449431	2955	2955	2955	2955	0
197	20250409	163000	73449431	2955	2955	2955	2955	0
198	20250409	162900	73449431	2955	2955	2955	2955	0
199	20250409	162800	73449431	2955	2955	2955	2955	0
200	20250409	162700	73449431	2955	2955	2955	2955	0
201	20250409	162600	73449431	2955	2955	2955	2955	0
202	20250409	162500	73449431	2955	2955	2955	2955	0
203	20250409	162400	73449431	2955	2955	2955	2955	0
204	20250409	162300	73449431	2955	2955	2955	2955	0
205	20250409	162200	73449431	2955	2955	2955	2955	0
206	20250409	162100	73449431	2955	2955	2955	2955	0
207	20250409	162000	73449431	2955	2955	2955	2955	0
208	20250409	161900	73449431	2955	2955	2955	2955	0
209	20250409	161800	73449431	2955	2955	2955	2955	0
210	20250409	161700	73449431	2955	2955	2955	2955	0
211	20250409	161600	73449431	2955	2955	2955	2955	0
212	20250409	161500	73449431	2955	2955	2955	2955	9
213	20250409	161400	73449431	2955	2955	2955	2955	0
214	20250409	161300	73449431	2955	2955	2955	2955	0
215	20250409	161200	73449431	2955	2955	2955	2955	0
216	20250409	161100	73449431	2955	2955	2955	2955	0
217	20250409	161000	73449431	2955	2955	2955	2955	0
218	20250409	160900	73449431	2955	2955	2955	2955	0
219	20250409	160800	73449431	2955	2955	2955	2955	0
220	20250409	160700	73449431	2955	2955	2955	2955	0
221	20250409	160600	73449431	2955	2955	2955	2955	0
222	20250409	160500	73449431	2955	2955	2955	2955	0
223	20250409	160400	73449431	2955	2955	2955	2955	0
224	20250409	160300	73449431	2955	2955	2955	2955	0
225	20250409	160200	73449431	2955	2955	2955	2955	0
226	20250409	160100	73449431	2955	2955	2955	2955	0
227	20250409	160000	73449431	2955	2955	2955	2955	0
228	20250409	155900	73449431	2955	2955	2955	2955	0
229	20250409	155800	73449431	2955	2955	2955	2955	0
230	20250409	155700	73449431	2955	2955	2955	2955	0
231	20250409	155600	73449431	2955	2955	2955	2955	0
232	20250409	155500	73449431	2955	2955	2955	2955	0
233	20250409	155400	73449431	2955	2955	2955	2955	0
234	20250409	155300	73449431	2955	2955	2955	2955	0
235	20250409	155200	73449431	2955	2955	2955	2955	0
236	20250409	155100	73449431	2955	2955	2955	2955	0
237	20250409	155000	73449431	2955	2955	2955	2955	0
238	20250409	154900	73449431	2955	2955	2955	2955	0
239	20250409	154800	73449431	2955	2955	2955	2955	0
240	20250409	154700	73449431	2955	2955	2955	2955	0
241	20250409	154600	73449431	2955	2955	2955	2955	0
242	20250409	154500	73449431	2955	2955	2955	2955	9
243	20250409	154400	73449431	2955	2955	2955	2955	0
244	20250409	154300	73449431	2955	2955	2955	2955	0
245	20250409	154200	73449431	2955	2955	2955	2955	0
246	20250409	154100	73449431	2955	2955	2955	2955	0
247	20250409	154000	73449431	2955	2955	2955	2955	0
248	20250409	153900	73449431	2955	2955	2955	2955	0
249	20250409	153800	73449431	2955	2955	2955	2955	0
250	20250409	153700	73449431	2955	2955	2955	2955	0
251	20250409	153600	73449431	2955	2955	2955	2955	0
252	20250409	153500	73449431	2955	2955	2955	2955	0
253	20250409	153400	73449431	2955	2955	2955	2955	0
254	20250409	153300	73449431	2955	2955	2955	2955	0
255	20250409	153200	73449431	2955	2955	2955	2955	0
256	20250409	153100	73449431	2955	2955	2955	2955	0
257	20250409	153000	73449431	2955	2955	2955	2955	9
258	20250409	152900	73422836	2960	2960	2960	2960	0
259	20250409	152800	73422836	2960	2960	2960	2960	0
260	20250409	152700	73422836	2960	2960	2960	2960	0
261	20250409	152600	73422836	2960	2960	2960	2960	0
262	20250409	152500	73422836	2960	2960	2960	2960	0
263	20250409	152400	73422836	2960	2960	2960	2960	0
264	20250409	152300	73422836	2960	2960	2960	2960	0
265	20250409	152200	73422836	2960	2960	2960	2960	0
266	20250409	152100	73422836	2960	2960	2960	2960	0
267	20250409	152000	73422836	2960	2960	2960	2960	0
268	20250409	151900	73422836	2960	2960	2960	2935	8
269	20250409	151800	73399186	2955	2955	2955	2955	9
270	20250409	151700	73372591	2955	2930	2955	2930	210
271	20250409	151600	72757041	2955	2930	2955	2930	4
272	20250409	151500	72745296	2925	2925	2925	2925	0
273	20250409	151400	72745296	2925	2925	2925	2925	676
274	20250409	151300	70767996	2925	2925	2925	2925	0
275	20250409	151200	70767996	2925	2925	2925	2925	5
276	20250409	151100	70753371	2955	2930	2955	2930	4
277	20250409	151000	70741626	2930	2930	2930	2930	0
278	20250409	150900	70741626	2930	2930	2930	2930	0
279	20250409	150800	70741626	2930	2930	2930	2930	1
280	20250409	150700	70738696	2930	2930	2930	2930	256
281	20250409	150600	69988616	2935	2935	2935	2935	0
282	20250409	150500	69988616	2935	2935	2935	2935	208
283	20250409	150400	69378136	2935	2935	2935	2935	0
284	20250409	150300	69378136	2935	2940	2940	2935	941
285	20250409	150200	66615296	2950	2950	2950	2950	0
286	20250409	150100	66615296	2950	2955	2955	2950	345
287	20250409	150000	65596821	2960	2960	2960	2960	0
288	20250409	145900	65596821	2960	2960	2960	2960	0
289	20250409	145800	65596821	2960	2960	2960	2960	0
290	20250409	145700	65596821	2960	2960	2960	2960	0
291	20250409	145600	65596821	2960	2960	2960	2960	0
292	20250409	145500	65596821	2960	2960	2960	2960	0
293	20250409	145400	65596821	2960	2960	2960	2960	0
294	20250409	145300	65596821	2960	2960	2960	2960	0
295	20250409	145200	65596821	2960	2960	2960	2960	0
296	20250409	145100	65596821	2960	2960	2960	2960	0
297	20250409	145000	65596821	2960	2960	2960	2960	6
298	20250409	144900	65579061	2960	2960	2960	2960	0
299	20250409	144800	65579061	2960	2960	2960	2960	0
300	20250409	144700	65579061	2960	2960	2960	2960	0
301	20250409	144600	65579061	2960	2960	2960	2960	0
302	20250409	144500	65579061	2960	2960	2960	2960	0
303	20250409	144400	65579061	2960	2960	2960	2960	0
304	20250409	144300	65579061	2960	2960	2960	2960	0
305	20250409	144200	65579061	2960	2960	2960	2960	0
306	20250409	144100	65579061	2960	2960	2960	2960	185
307	20250409	144000	65031461	2960	2960	2960	2960	19
308	20250409	143900	64975221	2960	2960	2960	2960	31
309	20250409	143800	64883461	2960	2960	2960	2960	0
310	20250409	143700	64883461	2960	2960	2960	2960	0
311	20250409	143600	64883461	2960	2960	2960	2960	0
312	20250409	143500	64883461	2960	2955	2960	2955	225
313	20250409	143400	64217761	2950	2945	2950	2945	20
314	20250409	143300	64158811	2940	2940	2940	2940	10
315	20250409	143200	64129411	2955	2955	2955	2955	0
316	20250409	143100	64129411	2955	2955	2955	2955	0
317	20250409	143000	64129411	2955	2955	2955	2955	300
318	20250409	142900	63242911	2950	2950	2950	2950	0
319	20250409	142800	63242911	2950	2950	2950	2950	0
320	20250409	142700	63242911	2950	2950	2950	2950	0
321	20250409	142600	63242911	2950	2950	2950	2950	0
322	20250409	142500	63242911	2950	2950	2950	2950	0
323	20250409	142400	63242911	2950	2950	2950	2950	10
324	20250409	142300	63213411	2970	2970	2970	2970	2
325	20250409	142200	63207471	2970	2965	2970	2965	343
326	20250409	142100	62190471	2970	2970	2970	2970	1
327	20250409	142000	62187501	2965	2965	2965	2965	51
328	20250409	141900	62036286	2965	2965	2965	2965	81
329	20250409	141800	61796121	2965	2965	2965	2965	0
330	20250409	141700	61796121	2965	2965	2965	2965	0
331	20250409	141600	61796121	2965	2965	2965	2965	0
332	20250409	141500	61796121	2965	2965	2965	2965	532
333	20250409	141400	60218741	2965	2965	2965	2965	0
334	20250409	141300	60218741	2965	2965	2965	2965	0
335	20250409	141200	60218741	2965	2965	2965	2965	0
336	20250409	141100	60218741	2965	2965	2965	2965	0
337	20250409	141000	60218741	2965	2965	2965	2965	0
338	20250409	140900	60218741	2965	2965	2965	2965	1
339	20250409	140800	60215776	2940	2935	2940	2935	306
340	20250409	140700	59317636	2935	2935	2935	2935	0
341	20250409	140600	59317636	2935	2935	2935	2935	0
342	20250409	140500	59317636	2935	2935	2935	2935	0
343	20250409	140400	59317636	2935	2935	2935	2935	0
344	20250409	140300	59317636	2935	2935	2935	2935	0
345	20250409	140200	59317636	2935	2935	2935	2935	0
346	20250409	140100	59317636	2935	2935	2935	2935	0
347	20250409	140000	59317636	2935	2935	2935	2935	0
348	20250409	135900	59317636	2935	2935	2935	2935	0
349	20250409	135800	59317636	2935	2960	2960	2935	55
350	20250409	135700	59156081	2960	2960	2960	2960	0
351	20250409	135600	59156081	2960	2960	2960	2960	0
352	20250409	135500	59156081	2960	2960	2960	2960	0
353	20250409	135400	59156081	2960	2960	2960	2960	164
354	20250409	135300	58670641	2960	2960	2960	2960	0
355	20250409	135200	58670641	2960	2960	2960	2960	0
356	20250409	135100	58670641	2960	2960	2960	2960	0
357	20250409	135000	58670641	2960	2960	2960	2960	0
358	20250409	134900	58670641	2960	2960	2960	2960	0
359	20250409	134800	58670641	2960	2960	2960	2960	0
360	20250409	134700	58670641	2960	2960	2960	2960	0
361	20250409	134600	58670641	2960	2960	2960	2960	0
362	20250409	134500	58670641	2960	2960	2960	2960	0
363	20250409	134400	58670641	2960	2960	2960	2960	233
364	20250409	134300	57980961	2960	2960	2960	2960	0
365	20250409	134200	57980961	2960	2960	2960	2960	9
366	20250409	134100	57954321	2960	2960	2960	2960	1
367	20250409	134000	57951361	2940	2940	2940	2940	1
368	20250409	133900	57948421	2965	2965	2965	2965	0
369	20250409	133800	57948421	2965	2965	2965	2965	0
370	20250409	133700	57948421	2965	2965	2965	2965	0
371	20250409	133600	57948421	2965	2965	2965	2965	0
372	20250409	133500	57948421	2965	2965	2965	2965	0
373	20250409	133400	57948421	2965	2965	2965	2965	2
374	20250409	133300	57942491	2960	2960	2960	2960	0
375	20250409	133200	57942491	2960	2960	2960	2960	0
376	20250409	133100	57942491	2960	2960	2960	2960	0
377	20250409	133000	57942491	2960	2960	2960	2960	1
378	20250409	132900	57939531	2960	2960	2960	2960	13
379	20250409	132800	57901051	2960	2965	2965	2960	28
380	20250409	132700	57818051	2965	2965	2965	2965	0
381	20250409	132600	57818051	2965	2965	2965	2965	0
382	20250409	132500	57818051	2965	2965	2965	2965	0
383	20250409	132400	57818051	2965	2965	2965	2965	0
384	20250409	132300	57818051	2965	2965	2965	2965	320
385	20250409	132200	56869251	2965	2960	2965	2960	181
386	20250409	132100	56333486	2950	2945	2950	2945	288
387	20250409	132000	55484606	2935	2935	2935	2935	2
388	20250409	131900	55478736	2945	2945	2945	2945	10
389	20250409	131800	55449286	2945	2945	2945	2945	0
390	20250409	131700	55449286	2945	2945	2945	2945	0
391	20250409	131600	55449286	2945	2945	2945	2945	0
392	20250409	131500	55449286	2945	2945	2945	2945	1
393	20250409	131400	55446341	2935	2935	2935	2935	0
394	20250409	131300	55446341	2935	2935	2935	2935	0
395	20250409	131200	55446341	2935	2935	2935	2935	0
396	20250409	131100	55446341	2935	2935	2935	2935	0
397	20250409	131000	55446341	2935	2935	2935	2935	30
398	20250409	130900	55358291	2935	2935	2935	2935	0
399	20250409	130800	55358291	2935	2935	2935	2935	0
400	20250409	130700	55358291	2935	2935	2935	2935	106
401	20250409	130600	55047181	2945	2945	2945	2945	0
402	20250409	130500	55047181	2945	2945	2945	2945	0
403	20250409	130400	55047181	2945	2945	2945	2945	0
404	20250409	130300	55047181	2945	2945	2945	2945	0
405	20250409	130200	55047181	2945	2945	2945	2945	5
406	20250409	130100	55032456	2955	2955	2955	2955	0
407	20250409	130000	55032456	2955	2955	2955	2955	0
408	20250409	125900	55032456	2955	2955	2955	2955	0
409	20250409	125800	55032456	2955	2955	2955	2955	0
410	20250409	125700	55032456	2955	2955	2955	2955	0
411	20250409	125600	55032456	2955	2955	2955	2955	0
412	20250409	125500	55032456	2955	2955	2955	2955	0
413	20250409	125400	55032456	2955	2955	2955	2955	0
414	20250409	125300	55032456	2955	2955	2955	2955	0
415	20250409	125200	55032456	2955	2955	2955	2955	0
416	20250409	125100	55032456	2955	2955	2955	2955	0
417	20250409	125000	55032456	2955	2955	2955	2955	0
418	20250409	124900	55032456	2955	2955	2955	2955	0
419	20250409	124800	55032456	2955	2955	2955	2955	0
420	20250409	124700	55032456	2955	2955	2955	2955	0
421	20250409	124600	55032456	2955	2955	2955	2955	15
422	20250409	124500	54988131	2955	2955	2955	2955	0
423	20250409	124400	54988131	2955	2955	2955	2955	0
424	20250409	124300	54988131	2955	2955	2955	2955	0
425	20250409	124200	54988131	2955	2955	2955	2955	0
426	20250409	124100	54988131	2955	2955	2955	2955	0
427	20250409	124000	54988131	2955	2955	2955	2955	200
428	20250409	123900	54397131	2955	2955	2955	2955	1500
429	20250409	123800	49964631	2955	2955	2955	2955	0
430	20250409	123700	49964631	2955	2955	2955	2955	0
431	20250409	123600	49964631	2955	2955	2955	2955	0
432	20250409	123500	49964631	2955	2955	2955	2955	0
433	20250409	123400	49964631	2955	2955	2955	2955	0
434	20250409	123300	49964631	2955	2955	2955	2955	0
435	20250409	123200	49964631	2955	2955	2955	2955	0
436	20250409	123100	49964631	2955	2955	2955	2955	0
437	20250409	123000	49964631	2955	2955	2955	2955	4
438	20250409	122900	49952811	2955	2955	2955	2955	0
439	20250409	122800	49952811	2955	2955	2955	2955	1
440	20250409	122700	49949856	2940	2940	2940	2940	0
441	20250409	122600	49949856	2940	2940	2940	2940	0
442	20250409	122500	49949856	2940	2940	2940	2940	107
443	20250409	122400	49635276	2940	2940	2940	2940	0
444	20250409	122300	49635276	2940	2940	2940	2940	100
445	20250409	122200	49341276	2940	2940	2940	2940	53
446	20250409	122100	49185456	2945	2950	2950	2945	22
447	20250409	122000	49120566	2945	2945	2945	2945	1
448	20250409	121900	49117621	2945	2945	2945	2945	53
449	20250409	121800	48961536	2940	2940	2940	2940	105
450	20250409	121700	48652836	2935	2935	2935	2935	0
451	20250409	121600	48652836	2935	2935	2935	2935	0
452	20250409	121500	48652836	2935	2935	2935	2935	0
453	20250409	121400	48652836	2935	2932	2935	2930	158
454	20250409	121300	48189865	2930	2930	2930	2930	0
455	20250409	121200	48189865	2930	2930	2930	2930	0
456	20250409	121100	48189865	2930	2930	2930	2930	0
457	20250409	121000	48189865	2930	2930	2930	2930	0
458	20250409	120900	48189865	2930	2930	2930	2930	0
459	20250409	120800	48189865	2930	2930	2930	2930	2
460	20250409	120700	48184005	2925	2925	2925	2925	0
461	20250409	120600	48184005	2925	2925	2925	2925	12
462	20250409	120500	48148905	2930	2925	2930	2925	218
463	20250409	120400	47510505	2925	2925	2925	2925	50
464	20250409	120300	47364255	2925	2925	2925	2925	0
465	20250409	120200	47364255	2925	2925	2925	2925	54
466	20250409	120100	47206305	2930	2930	2930	2930	0
467	20250409	120000	47206305	2930	2930	2930	2930	53
468	20250409	115900	47051015	2930	2920	2930	2920	484
469	20250409	115800	45637615	2910	2915	2920	2910	130
470	20250409	115700	45258305	2905	2905	2905	2905	0
471	20250409	115600	45258305	2905	2905	2905	2905	0
472	20250409	115500	45258305	2905	2905	2905	2905	0
473	20250409	115400	45258305	2905	2905	2905	2905	94
474	20250409	115300	44985235	2920	2920	2920	2920	0
475	20250409	115200	44985235	2920	2920	2920	2920	0
476	20250409	115100	44985235	2920	2920	2920	2920	0
477	20250409	115000	44985235	2920	2920	2920	2920	957
478	20250409	114900	42190795	2920	2920	2920	2920	1
479	20250409	114800	42187875	2920	2920	2920	2920	26
480	20250409	114700	42111955	2920	2920	2920	2920	15
481	20250409	114600	42068155	2920	2920	2920	2920	0
482	20250409	114500	42068155	2920	2920	2920	2920	0
483	20250409	114400	42068155	2920	2920	2920	2920	0
484	20250409	114300	42068155	2920	2920	2920	2920	0
485	20250409	114200	42068155	2920	2920	2920	2920	0
486	20250409	114100	42068155	2920	2920	2920	2920	0
487	20250409	114000	42068155	2920	2920	2920	2920	20
488	20250409	113900	42009755	2920	2920	2920	2920	0
489	20250409	113800	42009755	2920	2920	2920	2920	10
490	20250409	113700	41980555	2905	2905	2905	2905	10
491	20250409	113600	41951505	2905	2905	2905	2905	50
492	20250409	113500	41806255	2905	2920	2920	2905	440
493	20250409	113400	40523555	2920	2905	2920	2905	189
494	20250409	113300	39972575	2900	2900	2900	2900	0
495	20250409	113200	39972575	2900	2900	2900	2900	0
496	20250409	113100	39972575	2900	2920	2920	2900	66
497	20250409	113000	39780705	2925	2900	2925	2900	246
498	20250409	112900	39066905	2895	2895	2895	2895	310
499	20250409	112800	38169455	2895	2880	2895	2880	1253
500	20250409	112700	34558780	2880	2865	2880	2865	272
501	20250409	112600	33776810	2870	2885	2900	2830	3876
502	20250409	112500	22614010	2790	2790	2790	2790	0
503	20250409	112400	22614010	2790	2790	2790	2790	0
504	20250409	112300	22614010	2790	2955	2955	2790	3244
505	20250409	112200	13270175	2960	2960	2960	2960	101
506	20250409	112100	12971215	2990	2945	2990	2945	10
507	20250409	112000	12941540	2940	2940	2940	2940	1
508	20250409	111900	12938600	2935	2985	2985	2900	2616
509	20250409	111800	5231295	2985	2985	2985	2985	0
510	20250409	111700	5231295	2985	2985	2985	2985	0
511	20250409	111600	5231295	2985	2990	2990	2985	430
512	20250409	111500	3945860	3010	3010	3010	3010	0
513	20250409	111400	3945860	3010	3010	3010	3010	0
514	20250409	111300	3945860	3010	3010	3010	3010	0
515	20250409	111200	3945860	3010	3010	3010	3010	0
516	20250409	111100	3945860	3010	3010	3010	3010	0
517	20250409	111000	3945860	3010	3010	3010	3010	0
518	20250409	110900	3945860	3010	3010	3010	3010	0
519	20250409	110800	3945860	3010	3010	3010	3010	0
520	20250409	110700	3945860	3010	3010	3010	3010	0
521	20250409	110600	3945860	3010	3010	3010	3010	0
522	20250409	110500	3945860	3010	3010	3010	3010	0
523	20250409	110400	3945860	3010	3010	3010	3010	0
524	20250409	110300	3945860	3010	3010	3010	3010	0
525	20250409	110200	3945860	3010	3010	3010	3010	0
526	20250409	110100	3945860	3010	3010	3010	3010	0
527	20250409	110000	3945860	3010	2990	3010	2990	63
528	20250409	105900	3757450	3010	3010	3010	3010	6
529	20250409	105800	3739390	2990	2990	2990	2990	0
530	20250409	105700	3739390	2990	2990	2990	2990	0
531	20250409	105600	3739390	2990	2990	2990	2990	0
532	20250409	105500	3739390	2990	2990	2990	2990	0
533	20250409	105400	3739390	2990	2990	2990	2990	0
534	20250409	105300	3739390	2990	2990	2990	2990	0
535	20250409	105200	3739390	2990	2990	2990	2990	0
536	20250409	105100	3739390	2990	2990	2990	2990	0
537	20250409	105000	3739390	2990	2990	2990	2990	17
538	20250409	104900	3688560	2990	2990	2990	2990	0
539	20250409	104800	3688560	2990	2990	2990	2990	0
540	20250409	104700	3688560	2990	2990	2990	2990	0
541	20250409	104600	3688560	2990	2990	2990	2990	0
542	20250409	104500	3688560	2990	2990	2990	2990	6
543	20250409	104400	3670620	3010	3010	3010	3010	0
544	20250409	104300	3670620	3010	3010	3010	3010	0
545	20250409	104200	3670620	3010	3010	3010	3010	0
546	20250409	104100	3670620	3010	3010	3010	3010	1
547	20250409	104000	3667610	2990	3010	3010	2990	57
548	20250409	103900	3497160	3010	3010	3010	3010	0
549	20250409	103800	3497160	3010	3010	3010	3010	0
550	20250409	103700	3497160	3010	2995	3010	2995	501
551	20250409	103600	1990000	2995	2995	2995	2995	0
552	20250409	103500	1990000	2995	2995	2995	2995	0
553	20250409	103400	1990000	2995	2995	2995	2995	0
554	20250409	103300	1990000	2995	2995	2995	2995	5
555	20250409	103200	1975025	2995	2995	2995	2990	3
556	20250409	103100	1966045	2995	2995	2995	2995	0
557	20250409	103000	1966045	2995	2995	2995	2995	0
558	20250409	102900	1966045	2995	2995	2995	2995	0
559	20250409	102800	1966045	2995	2995	2995	2995	0
560	20250409	102700	1966045	2995	2995	2995	2995	2
561	20250409	102600	1960055	2995	2995	2995	2995	2
562	20250409	102500	1954065	2990	2990	2990	2990	0
563	20250409	102400	1954065	2990	2990	2990	2990	0
564	20250409	102300	1954065	2990	2990	2990	2990	0
565	20250409	102200	1954065	2990	2990	2990	2990	0
566	20250409	102100	1954065	2990	2995	2995	2990	4
567	20250409	102000	1942100	2995	2995	2995	2995	0
568	20250409	101900	1942100	2995	2995	2995	2995	2
569	20250409	101800	1936110	2990	2990	2990	2990	0
570	20250409	101700	1936110	2990	2990	2990	2990	0
571	20250409	101600	1936110	2990	2990	2990	2990	1
572	20250409	101500	1933120	3005	3005	3005	3005	0
573	20250409	101400	1933120	3005	3005	3005	3005	0
574	20250409	101300	1933120	3005	3005	3005	3005	0
575	20250409	101200	1933120	3005	3005	3005	3005	0
576	20250409	101100	1933120	3005	3005	3005	3005	0
577	20250409	101000	1933120	3005	3005	3005	3005	11
578	20250409	100900	1900065	3005	3005	3005	3005	1
579	20250409	100800	1897060	2990	2990	2990	2990	0
580	20250409	100700	1897060	2990	2995	2995	2990	31
581	20250409	100600	1804220	2990	2990	2990	2990	0
582	20250409	100500	1804220	2990	2990	2990	2990	0
583	20250409	100400	1804220	2990	2990	2990	2990	0
584	20250409	100300	1804220	2990	2990	2990	2990	0
585	20250409	100200	1804220	2990	2990	2990	2990	0
586	20250409	100100	1804220	2990	2990	2990	2990	0
587	20250409	100000	1804220	2990	2990	2990	2990	1
588	20250409	095900	1801230	2990	2990	2990	2990	3
589	20250409	095800	1792260	2985	2990	2990	2985	47
590	20250409	095700	1651765	2990	2990	2990	2990	0
591	20250409	095600	1651765	2990	2990	2990	2990	0
592	20250409	095500	1651765	2990	2990	2990	2990	0
593	20250409	095400	1651765	2990	2990	2990	2990	0
594	20250409	095300	1651765	2990	2990	2990	2990	0
595	20250409	095200	1651765	2990	2990	2990	2990	0
596	20250409	095100	1651765	2990	2990	2990	2990	0
597	20250409	095000	1651765	2990	2990	2990	2990	0
598	20250409	094900	1651765	2990	2990	2990	2990	0
599	20250409	094800	1651765	2990	2990	2990	2990	0
600	20250409	094700	1651765	2990	2990	2990	2990	0
601	20250409	094600	1651765	2990	2990	2990	2990	1
602	20250409	094500	1648775	2985	2985	2985	2985	0
603	20250409	094400	1648775	2985	2985	2985	2985	0
604	20250409	094300	1648775	2985	2990	2990	2985	9
605	20250409	094200	1621890	2990	2990	2990	2990	0
606	20250409	094100	1621890	2990	2990	2990	2990	0
607	20250409	094000	1621890	2990	2990	2990	2990	1
608	20250409	093900	1618900	3005	3005	3005	3005	0
609	20250409	093800	1618900	3005	3005	3005	3005	0
610	20250409	093700	1618900	3005	3005	3005	3005	0
611	20250409	093600	1618900	3005	3005	3005	3005	0
612	20250409	093500	1618900	3005	3005	3005	3005	0
613	20250409	093400	1618900	3005	3005	3005	3005	0
614	20250409	093300	1618900	3005	3005	3005	3005	0
615	20250409	093200	1618900	3005	3005	3005	3005	0
616	20250409	093100	1618900	3005	3005	3005	3005	0
617	20250409	093000	1618900	3005	3005	3005	3005	0
618	20250409	092900	1618900	3005	3005	3005	3005	0
619	20250409	092800	1618900	3005	3005	3005	3005	0
620	20250409	092700	1618900	3005	3005	3005	3005	0
621	20250409	092600	1618900	3005	3005	3005	3005	0
622	20250409	092500	1618900	3005	3005	3005	3005	16
623	20250409	092400	1570820	2990	2990	2990	2990	0
624	20250409	092300	1570820	2990	2990	2990	2990	2
625	20250409	092200	1564840	3010	3010	3010	3010	0
626	20250409	092100	1564840	3010	2995	3010	2995	34
627	20250409	092000	1462985	2995	2995	2995	2995	0
628	20250409	091900	1462985	2995	2995	2995	2995	0
629	20250409	091800	1462985	2995	2995	2995	2995	1
630	20250409	091700	1459990	2995	2995	2995	2995	4
631	20250409	091600	1448010	2980	2980	2980	2980	0
632	20250409	091500	1448010	2980	2980	2980	2980	1
633	20250409	091400	1445030	2980	2980	2980	2980	0
634	20250409	091300	1445030	2980	2985	2985	2980	37
635	20250409	091200	1334605	2995	2990	2995	2980	60
636	20250409	091100	1155510	2990	3005	3005	2990	2
637	20250409	091000	1149515	2985	2985	3010	2980	105
638	20250409	090900	836095	2985	2985	2985	2985	0
639	20250409	090800	836095	2985	2985	2985	2985	0
640	20250409	090700	836095	2985	2985	2985	2985	0
641	20250409	090600	836095	2985	2985	2985	2985	260
642	20250409	090500	59995	2990	2990	2990	2990	1
643	20250409	090400	57005	2995	2995	2995	2995	0
644	20250409	090300	57005	2995	2995	2995	2995	0
645	20250409	090200	57005	2995	2995	2995	2995	0
646	20250409	090100	57005	2995	3000	3000	2995	18
647	20250409	090000	3010	3010	3010	3010	3010	1