KissMeData/023150/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185100	55934500	5290	5290	5290	5290	32
3	20250408	185000	55934500	5290	5290	5290	5290	0
4	20250408	184900	55934500	5290	5290	5290	5290	0
5	20250408	184800	55934500	5290	5290	5290	5290	0
6	20250408	184700	55934500	5290	5290	5290	5290	0
7	20250408	184600	55934500	5290	5290	5290	5290	0
8	20250408	184500	55934500	5290	5290	5290	5290	0
9	20250408	184400	55934500	5290	5290	5290	5290	0
10	20250408	184300	55934500	5290	5290	5290	5290	0
11	20250408	184200	55934500	5290	5290	5290	5290	0
12	20250408	184100	55934500	5290	5290	5290	5290	0
13	20250408	184000	55934500	5290	5290	5290	5290	0
14	20250408	183900	55934500	5290	5290	5290	5290	0
15	20250408	183800	55934500	5290	5290	5290	5290	0
16	20250408	183700	55934500	5290	5290	5290	5290	0
17	20250408	183600	55934500	5290	5290	5290	5290	0
18	20250408	183500	55934500	5290	5290	5290	5290	0
19	20250408	183400	55934500	5290	5290	5290	5290	0
20	20250408	183300	55934500	5290	5290	5290	5290	0
21	20250408	183200	55934500	5290	5290	5290	5290	0
22	20250408	183100	55934500	5290	5290	5290	5290	0
23	20250408	183000	55934500	5290	5290	5290	5290	0
24	20250408	182900	55934500	5290	5290	5290	5290	0
25	20250408	182800	55934500	5290	5290	5290	5290	0
26	20250408	182700	55934500	5290	5290	5290	5290	0
27	20250408	182600	55934500	5290	5290	5290	5290	0
28	20250408	182500	55934500	5290	5290	5290	5290	0
29	20250408	182400	55934500	5290	5290	5290	5290	0
30	20250408	182300	55934500	5290	5290	5290	5290	0
31	20250408	182200	55934500	5290	5290	5290	5290	0
32	20250408	182100	55934500	5290	5290	5290	5290	32
33	20250408	182000	55934500	5290	5290	5290	5290	0
34	20250408	181900	55934500	5290	5290	5290	5290	0
35	20250408	181800	55934500	5290	5290	5290	5290	0
36	20250408	181700	55934500	5290	5290	5290	5290	0
37	20250408	181600	55934500	5290	5290	5290	5290	0
38	20250408	181500	55934500	5290	5290	5290	5290	0
39	20250408	181400	55934500	5290	5290	5290	5290	0
40	20250408	181300	55934500	5290	5290	5290	5290	0
41	20250408	181200	55934500	5290	5290	5290	5290	0
42	20250408	181100	55934500	5290	5290	5290	5290	0
43	20250408	181000	55934500	5290	5290	5290	5290	0
44	20250408	180900	55934500	5290	5290	5290	5290	0
45	20250408	180800	55934500	5290	5290	5290	5290	0
46	20250408	180700	55934500	5290	5290	5290	5290	0
47	20250408	180600	55934500	5290	5290	5290	5290	0
48	20250408	180500	55934500	5290	5290	5290	5290	0
49	20250408	180400	55934500	5290	5290	5290	5290	0
50	20250408	180300	55934500	5290	5290	5290	5290	0
51	20250408	180200	55934500	5290	5290	5290	5290	0
52	20250408	180100	55934500	5290	5290	5290	5290	0
53	20250408	180000	55934500	5290	5290	5290	5290	0
54	20250408	175900	55934500	5290	5290	5290	5290	0
55	20250408	175800	55934500	5290	5290	5290	5290	0
56	20250408	175700	55934500	5290	5290	5290	5290	0
57	20250408	175600	55934500	5290	5290	5290	5290	0
58	20250408	175500	55934500	5290	5290	5290	5290	0
59	20250408	175400	55934500	5290	5290	5290	5290	0
60	20250408	175300	55934500	5290	5290	5290	5290	0
61	20250408	175200	55934500	5290	5290	5290	5290	0
62	20250408	175100	55934500	5290	5290	5290	5290	32
63	20250408	175000	55934500	5290	5290	5290	5290	0
64	20250408	174900	55934500	5290	5290	5290	5290	0
65	20250408	174800	55934500	5290	5290	5290	5290	0
66	20250408	174700	55934500	5290	5290	5290	5290	0
67	20250408	174600	55934500	5290	5290	5290	5290	0
68	20250408	174500	55934500	5290	5290	5290	5290	0
69	20250408	174400	55934500	5290	5290	5290	5290	0
70	20250408	174300	55934500	5290	5290	5290	5290	0
71	20250408	174200	55934500	5290	5290	5290	5290	0
72	20250408	174100	55934500	5290	5290	5290	5290	0
73	20250408	174000	55934500	5290	5290	5290	5290	0
74	20250408	173900	55934500	5290	5290	5290	5290	0
75	20250408	173800	55934500	5290	5290	5290	5290	0
76	20250408	173700	55934500	5290	5290	5290	5290	0
77	20250408	173600	55934500	5290	5290	5290	5290	0
78	20250408	173500	55934500	5290	5290	5290	5290	0
79	20250408	173400	55934500	5290	5290	5290	5290	0
80	20250408	173300	55934500	5290	5290	5290	5290	0
81	20250408	173200	55934500	5290	5290	5290	5290	0
82	20250408	173100	55934500	5290	5290	5290	5290	0
83	20250408	173000	55934500	5290	5290	5290	5290	0
84	20250408	172900	55934500	5290	5290	5290	5290	0
85	20250408	172800	55934500	5290	5290	5290	5290	0
86	20250408	172700	55934500	5290	5290	5290	5290	0
87	20250408	172600	55934500	5290	5290	5290	5290	0
88	20250408	172500	55934500	5290	5290	5290	5290	0
89	20250408	172400	55934500	5290	5290	5290	5290	0
90	20250408	172300	55934500	5290	5290	5290	5290	0
91	20250408	172200	55934500	5290	5290	5290	5290	0
92	20250408	172100	55934500	5290	5290	5290	5290	32
93	20250408	172000	55934500	5290	5290	5290	5290	0
94	20250408	171900	55934500	5290	5290	5290	5290	0
95	20250408	171800	55934500	5290	5290	5290	5290	0
96	20250408	171700	55934500	5290	5290	5290	5290	0
97	20250408	171600	55934500	5290	5290	5290	5290	0
98	20250408	171500	55934500	5290	5290	5290	5290	0
99	20250408	171400	55934500	5290	5290	5290	5290	0
100	20250408	171300	55934500	5290	5290	5290	5290	0
101	20250408	171200	55934500	5290	5290	5290	5290	0
102	20250408	171100	55934500	5290	5290	5290	5290	0
103	20250408	171000	55934500	5290	5290	5290	5290	0
104	20250408	170900	55934500	5290	5290	5290	5290	0
105	20250408	170800	55934500	5290	5290	5290	5290	0
106	20250408	170700	55934500	5290	5290	5290	5290	0
107	20250408	170600	55934500	5290	5290	5290	5290	0
108	20250408	170500	55934500	5290	5290	5290	5290	0
109	20250408	170400	55934500	5290	5290	5290	5290	0
110	20250408	170300	55934500	5290	5290	5290	5290	0
111	20250408	170200	55934500	5290	5290	5290	5290	0
112	20250408	170100	55934500	5290	5290	5290	5290	0
113	20250408	170000	55934500	5290	5290	5290	5290	0
114	20250408	165900	55934500	5290	5290	5290	5290	0
115	20250408	165800	55934500	5290	5290	5290	5290	0
116	20250408	165700	55934500	5290	5290	5290	5290	0
117	20250408	165600	55934500	5290	5290	5290	5290	0
118	20250408	165500	55934500	5290	5290	5290	5290	0
119	20250408	165400	55934500	5290	5290	5290	5290	0
120	20250408	165300	55934500	5290	5290	5290	5290	0
121	20250408	165200	55934500	5290	5290	5290	5290	0
122	20250408	165100	55934500	5290	5290	5290	5290	32
123	20250408	165000	55934500	5290	5290	5290	5290	0
124	20250408	164900	55934500	5290	5290	5290	5290	0
125	20250408	164800	55934500	5290	5290	5290	5290	0
126	20250408	164700	55934500	5290	5290	5290	5290	0
127	20250408	164600	55934500	5290	5290	5290	5290	0
128	20250408	164500	55934500	5290	5290	5290	5290	0
129	20250408	164400	55934500	5290	5290	5290	5290	0
130	20250408	164300	55934500	5290	5290	5290	5290	0
131	20250408	164200	55934500	5290	5290	5290	5290	0
132	20250408	164100	55934500	5290	5290	5290	5290	0
133	20250408	164000	55934500	5290	5290	5290	5290	0
134	20250408	163900	55934500	5290	5290	5290	5290	0
135	20250408	163800	55934500	5290	5290	5290	5290	0
136	20250408	163700	55934500	5290	5290	5290	5290	0
137	20250408	163600	55934500	5290	5290	5290	5290	0
138	20250408	163500	55934500	5290	5290	5290	5290	0
139	20250408	163400	55934500	5290	5290	5290	5290	0
140	20250408	163300	55934500	5290	5290	5290	5290	0
141	20250408	163200	55934500	5290	5290	5290	5290	0
142	20250408	163100	55934500	5290	5290	5290	5290	0
143	20250408	163000	55934500	5290	5290	5290	5290	0
144	20250408	162900	55934500	5290	5290	5290	5290	0
145	20250408	162800	55934500	5290	5290	5290	5290	0
146	20250408	162700	55934500	5290	5290	5290	5290	0
147	20250408	162600	55934500	5290	5290	5290	5290	0
148	20250408	162500	55934500	5290	5290	5290	5290	0
149	20250408	162400	55934500	5290	5290	5290	5290	0
150	20250408	162300	55934500	5290	5290	5290	5290	0
151	20250408	162200	55934500	5290	5290	5290	5290	0
152	20250408	162100	55934500	5290	5290	5290	5290	32
153	20250408	162000	55934500	5290	5290	5290	5290	0
154	20250408	161900	55934500	5290	5290	5290	5290	0
155	20250408	161800	55934500	5290	5290	5290	5290	0
156	20250408	161700	55934500	5290	5290	5290	5290	0
157	20250408	161600	55934500	5290	5290	5290	5290	0
158	20250408	161500	55934500	5290	5290	5290	5290	0
159	20250408	161400	55934500	5290	5290	5290	5290	0
160	20250408	161300	55934500	5290	5290	5290	5290	0
161	20250408	161200	55934500	5290	5290	5290	5290	0
162	20250408	161100	55934500	5290	5290	5290	5290	0
163	20250408	161000	55934500	5290	5290	5290	5290	0
164	20250408	160900	55934500	5290	5290	5290	5290	0
165	20250408	160800	55934500	5290	5290	5290	5290	0
166	20250408	160700	55934500	5290	5290	5290	5290	0
167	20250408	160600	55934500	5290	5290	5290	5290	0
168	20250408	160500	55934500	5290	5290	5290	5290	0
169	20250408	160400	55934500	5290	5290	5290	5290	0
170	20250408	160300	55934500	5290	5290	5290	5290	0
171	20250408	160200	55934500	5290	5290	5290	5290	0
172	20250408	160100	55934500	5290	5290	5290	5290	0
173	20250408	160000	55934500	5290	5290	5290	5290	0
174	20250408	155900	55934500	5290	5290	5290	5290	0
175	20250408	155800	55934500	5290	5290	5290	5290	0
176	20250408	155700	55934500	5290	5290	5290	5290	0
177	20250408	155600	55934500	5290	5290	5290	5290	0
178	20250408	155500	55934500	5290	5290	5290	5290	0
179	20250408	155400	55934500	5290	5290	5290	5290	0
180	20250408	155300	55934500	5290	5290	5290	5290	0
181	20250408	155200	55934500	5290	5290	5290	5290	0
182	20250408	155100	55934500	5290	5290	5290	5290	32
183	20250408	155000	55934500	5290	5290	5290	5290	0
184	20250408	154900	55934500	5290	5290	5290	5290	0
185	20250408	154800	55934500	5290	5290	5290	5290	0
186	20250408	154700	55934500	5290	5290	5290	5290	0
187	20250408	154600	55934500	5290	5290	5290	5290	0
188	20250408	154500	55934500	5290	5290	5290	5290	0
189	20250408	154400	55934500	5290	5290	5290	5290	0
190	20250408	154300	55934500	5290	5290	5290	5290	0
191	20250408	154200	55934500	5290	5290	5290	5290	0
192	20250408	154100	55934500	5290	5290	5290	5290	0
193	20250408	154000	55934500	5290	5290	5290	5290	0
194	20250408	153900	55934500	5290	5290	5290	5290	0
195	20250408	153800	55934500	5290	5290	5290	5290	0
196	20250408	153700	55934500	5290	5290	5290	5290	0
197	20250408	153600	55934500	5290	5290	5290	5290	0
198	20250408	153500	55934500	5290	5290	5290	5290	0
199	20250408	153400	55934500	5290	5290	5290	5290	0
200	20250408	153300	55934500	5290	5290	5290	5290	0
201	20250408	153200	55934500	5290	5290	5290	5290	0
202	20250408	153100	55934500	5290	5290	5290	5290	0
203	20250408	153000	55934500	5290	5290	5290	5290	32
204	20250408	152900	55765220	5290	5290	5290	5290	0
205	20250408	152800	55765220	5290	5290	5290	5290	0
206	20250408	152700	55765220	5290	5290	5290	5290	0
207	20250408	152600	55765220	5290	5290	5290	5290	0
208	20250408	152500	55765220	5290	5290	5290	5290	0
209	20250408	152400	55765220	5290	5290	5290	5290	0
210	20250408	152300	55765220	5290	5290	5290	5290	0
211	20250408	152200	55765220	5290	5290	5290	5290	0
212	20250408	152100	55765220	5290	5290	5290	5290	0
213	20250408	152000	55765220	5290	5290	5290	5290	0
214	20250408	151900	55765220	5290	5290	5290	5290	0
215	20250408	151800	55765220	5290	5290	5290	5290	0
216	20250408	151700	55765220	5290	5290	5290	5290	0
217	20250408	151600	55765220	5290	5290	5290	5290	0
218	20250408	151500	55765220	5290	5290	5290	5290	0
219	20250408	151400	55765220	5290	5290	5290	5290	0
220	20250408	151300	55765220	5290	5290	5290	5290	0
221	20250408	151200	55765220	5290	5280	5290	5280	92
222	20250408	151100	55278560	5270	5270	5270	5270	0
223	20250408	151000	55278560	5270	5270	5270	5270	0
224	20250408	150900	55278560	5270	5270	5270	5270	0
225	20250408	150800	55278560	5270	5270	5270	5270	0
226	20250408	150700	55278560	5270	5270	5270	5270	0
227	20250408	150600	55278560	5270	5270	5270	5270	0
228	20250408	150500	55278560	5270	5270	5270	5270	0
229	20250408	150400	55278560	5270	5270	5270	5270	0
230	20250408	150300	55278560	5270	5270	5270	5270	0
231	20250408	150200	55278560	5270	5270	5270	5270	0
232	20250408	150100	55278560	5270	5270	5270	5270	0
233	20250408	150000	55278560	5270	5270	5270	5270	0
234	20250408	145900	55278560	5270	5270	5270	5270	0
235	20250408	145800	55278560	5270	5270	5270	5270	0
236	20250408	145700	55278560	5270	5270	5270	5270	0
237	20250408	145600	55278560	5270	5270	5270	5270	0
238	20250408	145500	55278560	5270	5270	5270	5270	88
239	20250408	145400	54814800	5290	5290	5290	5290	0
240	20250408	145300	54814800	5290	5290	5290	5290	5
241	20250408	145200	54788350	5280	5280	5280	5280	0
242	20250408	145100	54788350	5280	5280	5280	5280	0
243	20250408	145000	54788350	5280	5280	5280	5280	2
244	20250408	144900	54777790	5320	5280	5320	5280	27
245	20250408	144800	54635150	5280	5280	5280	5280	0
246	20250408	144700	54635150	5280	5280	5280	5280	0
247	20250408	144600	54635150	5280	5280	5280	5280	0
248	20250408	144500	54635150	5280	5280	5280	5280	0
249	20250408	144400	54635150	5280	5280	5280	5280	0
250	20250408	144300	54635150	5280	5280	5280	5280	0
251	20250408	144200	54635150	5280	5280	5280	5280	0
252	20250408	144100	54635150	5280	5290	5290	5280	76
253	20250408	144000	54233770	5280	5280	5280	5280	0
254	20250408	143900	54233770	5280	5280	5280	5280	1
255	20250408	143800	54228490	5280	5280	5280	5280	0
256	20250408	143700	54228490	5280	5280	5280	5280	0
257	20250408	143600	54228490	5280	5300	5300	5280	486
258	20250408	143500	51661770	5300	5300	5300	5300	0
259	20250408	143400	51661770	5300	5300	5300	5300	0
260	20250408	143300	51661770	5300	5300	5300	5300	0
261	20250408	143200	51661770	5300	5300	5300	5300	50
262	20250408	143100	51396770	5340	5320	5340	5320	55
263	20250408	143000	51103680	5320	5320	5320	5320	5
264	20250408	142900	51077080	5320	5320	5320	5320	0
265	20250408	142800	51077080	5320	5320	5320	5320	0
266	20250408	142700	51077080	5320	5320	5320	5320	0
267	20250408	142600	51077080	5320	5320	5320	5320	361
268	20250408	142500	49156560	5320	5320	5320	5320	0
269	20250408	142400	49156560	5320	5320	5320	5320	0
270	20250408	142300	49156560	5320	5320	5320	5320	0
271	20250408	142200	49156560	5320	5320	5320	5320	0
272	20250408	142100	49156560	5320	5320	5320	5320	0
273	20250408	142000	49156560	5320	5320	5320	5320	0
274	20250408	141900	49156560	5320	5320	5320	5320	1
275	20250408	141800	49151240	5300	5300	5300	5300	0
276	20250408	141700	49151240	5300	5300	5300	5300	0
277	20250408	141600	49151240	5300	5300	5300	5300	0
278	20250408	141500	49151240	5300	5300	5300	5300	0
279	20250408	141400	49151240	5300	5300	5300	5300	0
280	20250408	141300	49151240	5300	5300	5300	5300	0
281	20250408	141200	49151240	5300	5300	5300	5300	0
282	20250408	141100	49151240	5300	5300	5300	5300	0
283	20250408	141000	49151240	5300	5300	5300	5300	0
284	20250408	140900	49151240	5300	5300	5300	5300	0
285	20250408	140800	49151240	5300	5300	5300	5300	0
286	20250408	140700	49151240	5300	5300	5300	5300	0
287	20250408	140600	49151240	5300	5300	5300	5300	0
288	20250408	140500	49151240	5300	5300	5300	5300	0
289	20250408	140400	49151240	5300	5300	5300	5300	0
290	20250408	140300	49151240	5300	5300	5300	5300	0
291	20250408	140200	49151240	5300	5300	5300	5300	3
292	20250408	140100	49135340	5340	5340	5340	5340	0
293	20250408	140000	49135340	5340	5340	5340	5340	0
294	20250408	135900	49135340	5340	5340	5340	5340	0
295	20250408	135800	49135340	5340	5340	5340	5340	0
296	20250408	135700	49135340	5340	5310	5340	5310	189
297	20250408	135600	48131720	5340	5340	5340	5340	79
298	20250408	135500	47709860	5340	5340	5340	5340	1
299	20250408	135400	47704520	5310	5310	5310	5310	0
300	20250408	135300	47704520	5310	5310	5310	5310	0
301	20250408	135200	47704520	5310	5310	5310	5310	1000
302	20250408	135100	42394520	5340	5340	5340	5340	0
303	20250408	135000	42394520	5340	5340	5340	5340	36
304	20250408	134900	42202280	5350	5350	5350	5350	38
305	20250408	134800	41998980	5340	5340	5340	5340	0
306	20250408	134700	41998980	5340	5340	5340	5340	0
307	20250408	134600	41998980	5340	5340	5340	5340	0
308	20250408	134500	41998980	5340	5340	5340	5340	0
309	20250408	134400	41998980	5340	5340	5340	5340	0
310	20250408	134300	41998980	5340	5340	5340	5340	16
311	20250408	134200	41913540	5320	5320	5320	5320	158
312	20250408	134100	41072980	5320	5320	5320	5320	0
313	20250408	134000	41072980	5320	5320	5320	5320	8
314	20250408	133900	41030420	5310	5310	5310	5310	0
315	20250408	133800	41030420	5310	5310	5310	5310	0
316	20250408	133700	41030420	5310	5310	5310	5310	0
317	20250408	133600	41030420	5310	5310	5310	5310	0
318	20250408	133500	41030420	5310	5310	5310	5310	0
319	20250408	133400	41030420	5310	5310	5310	5310	0
320	20250408	133300	41030420	5310	5310	5310	5310	1
321	20250408	133200	41025110	5310	5310	5310	5310	1
322	20250408	133100	41019800	5320	5320	5320	5320	0
323	20250408	133000	41019800	5320	5320	5320	5300	76
324	20250408	132900	40616840	5370	5370	5370	5370	0
325	20250408	132800	40616840	5370	5370	5370	5370	0
326	20250408	132700	40616840	5370	5370	5370	5370	0
327	20250408	132600	40616840	5370	5370	5370	5370	0
328	20250408	132500	40616840	5370	5370	5370	5370	0
329	20250408	132400	40616840	5370	5370	5370	5370	0
330	20250408	132300	40616840	5370	5370	5370	5370	0
331	20250408	132200	40616840	5370	5370	5370	5370	0
332	20250408	132100	40616840	5370	5370	5370	5370	0
333	20250408	132000	40616840	5370	5370	5370	5370	0
334	20250408	131900	40616840	5370	5370	5370	5370	0
335	20250408	131800	40616840	5370	5370	5370	5370	0
336	20250408	131700	40616840	5370	5370	5370	5370	0
337	20250408	131600	40616840	5370	5370	5370	5370	0
338	20250408	131500	40616840	5370	5370	5370	5370	0
339	20250408	131400	40616840	5370	5370	5370	5370	0
340	20250408	131300	40616840	5370	5370	5370	5370	0
341	20250408	131200	40616840	5370	5370	5370	5370	0
342	20250408	131100	40616840	5370	5370	5370	5370	0
343	20250408	131000	40616840	5370	5370	5370	5370	0
344	20250408	130900	40616840	5370	5370	5370	5370	0
345	20250408	130800	40616840	5370	5370	5370	5370	0
346	20250408	130700	40616840	5370	5370	5370	5370	0
347	20250408	130600	40616840	5370	5370	5370	5370	0
348	20250408	130500	40616840	5370	5370	5370	5370	0
349	20250408	130400	40616840	5370	5370	5370	5370	0
350	20250408	130300	40616840	5370	5370	5370	5370	0
351	20250408	130200	40616840	5370	5370	5370	5370	0
352	20250408	130100	40616840	5370	5370	5370	5370	0
353	20250408	130000	40616840	5370	5370	5370	5370	0
354	20250408	125900	40616840	5370	5360	5370	5330	2103
355	20250408	125800	29387730	5370	5370	5370	5370	0
356	20250408	125700	29387730	5370	5370	5370	5370	10
357	20250408	125600	29334030	5370	5370	5370	5370	0
358	20250408	125500	29334030	5370	5360	5370	5360	2
359	20250408	125400	29323300	5360	5360	5360	5360	0
360	20250408	125300	29323300	5360	5360	5360	5360	0
361	20250408	125200	29323300	5360	5360	5360	5360	0
362	20250408	125100	29323300	5360	5360	5360	5360	0
363	20250408	125000	29323300	5360	5360	5360	5360	0
364	20250408	124900	29323300	5360	5360	5360	5360	0
365	20250408	124800	29323300	5360	5360	5360	5360	0
366	20250408	124700	29323300	5360	5360	5360	5360	0
367	20250408	124600	29323300	5360	5360	5360	5360	0
368	20250408	124500	29323300	5360	5360	5360	5360	150
369	20250408	124400	28519300	5370	5370	5370	5370	0
370	20250408	124300	28519300	5370	5370	5370	5370	0
371	20250408	124200	28519300	5370	5370	5370	5370	0
372	20250408	124100	28519300	5370	5370	5370	5370	0
373	20250408	124000	28519300	5370	5370	5370	5370	0
374	20250408	123900	28519300	5370	5370	5370	5370	0
375	20250408	123800	28519300	5370	5370	5370	5370	0
376	20250408	123700	28519300	5370	5370	5370	5370	0
377	20250408	123600	28519300	5370	5370	5370	5370	0
378	20250408	123500	28519300	5370	5370	5370	5370	0
379	20250408	123400	28519300	5370	5370	5370	5370	0
380	20250408	123300	28519300	5370	5370	5370	5370	1
381	20250408	123200	28513930	5370	5370	5370	5370	0
382	20250408	123100	28513930	5370	5370	5370	5370	0
383	20250408	123000	28513930	5370	5370	5370	5370	0
384	20250408	122900	28513930	5370	5370	5370	5370	0
385	20250408	122800	28513930	5370	5370	5370	5370	0
386	20250408	122700	28513930	5370	5370	5370	5370	0
387	20250408	122600	28513930	5370	5370	5370	5370	0
388	20250408	122500	28513930	5370	5370	5370	5370	0
389	20250408	122400	28513930	5370	5370	5370	5370	0
390	20250408	122300	28513930	5370	5370	5370	5370	0
391	20250408	122200	28513930	5370	5370	5370	5370	0
392	20250408	122100	28513930	5370	5370	5370	5370	0
393	20250408	122000	28513930	5370	5370	5370	5370	0
394	20250408	121900	28513930	5370	5370	5370	5370	0
395	20250408	121800	28513930	5370	5370	5370	5370	0
396	20250408	121700	28513930	5370	5370	5370	5370	0
397	20250408	121600	28513930	5370	5370	5370	5370	0
398	20250408	121500	28513930	5370	5370	5370	5370	0
399	20250408	121400	28513930	5370	5370	5370	5370	0
400	20250408	121300	28513930	5370	5370	5370	5370	1
401	20250408	121200	28508560	5380	5380	5380	5380	0
402	20250408	121100	28508560	5380	5380	5380	5380	0
403	20250408	121000	28508560	5380	5380	5380	5380	0
404	20250408	120900	28508560	5380	5380	5380	5380	0
405	20250408	120800	28508560	5380	5380	5380	5380	0
406	20250408	120700	28508560	5380	5380	5380	5380	0
407	20250408	120600	28508560	5380	5380	5380	5380	0
408	20250408	120500	28508560	5380	5380	5380	5380	0
409	20250408	120400	28508560	5380	5380	5380	5380	0
410	20250408	120300	28508560	5380	5380	5380	5380	0
411	20250408	120200	28508560	5380	5380	5380	5380	0
412	20250408	120100	28508560	5380	5380	5380	5380	0
413	20250408	120000	28508560	5380	5380	5380	5380	0
414	20250408	115900	28508560	5380	5380	5380	5380	0
415	20250408	115800	28508560	5380	5380	5380	5380	0
416	20250408	115700	28508560	5380	5380	5380	5380	0
417	20250408	115600	28508560	5380	5380	5380	5380	0
418	20250408	115500	28508560	5380	5380	5380	5380	0
419	20250408	115400	28508560	5380	5380	5380	5380	0
420	20250408	115300	28508560	5380	5380	5380	5380	0
421	20250408	115200	28508560	5380	5380	5380	5380	0
422	20250408	115100	28508560	5380	5380	5380	5380	1
423	20250408	115000	28503180	5370	5370	5370	5370	1
424	20250408	114900	28497810	5380	5380	5380	5380	0
425	20250408	114800	28497810	5380	5380	5380	5380	0
426	20250408	114700	28497810	5380	5380	5380	5380	0
427	20250408	114600	28497810	5380	5380	5380	5380	0
428	20250408	114500	28497810	5380	5380	5380	5380	0
429	20250408	114400	28497810	5380	5380	5380	5380	0
430	20250408	114300	28497810	5380	5380	5380	5380	0
431	20250408	114200	28497810	5380	5380	5380	5380	0
432	20250408	114100	28497810	5380	5380	5380	5380	0
433	20250408	114000	28497810	5380	5380	5380	5380	0
434	20250408	113900	28497810	5380	5380	5380	5380	0
435	20250408	113800	28497810	5380	5380	5380	5380	0
436	20250408	113700	28497810	5380	5380	5380	5380	0
437	20250408	113600	28497810	5380	5380	5380	5380	0
438	20250408	113500	28497810	5380	5380	5380	5380	0
439	20250408	113400	28497810	5380	5380	5380	5380	0
440	20250408	113300	28497810	5380	5380	5380	5380	0
441	20250408	113200	28497810	5380	5380	5380	5380	0
442	20250408	113100	28497810	5380	5380	5380	5380	0
443	20250408	113000	28497810	5380	5380	5380	5380	0
444	20250408	112900	28497810	5380	5380	5380	5380	1
445	20250408	112800	28492430	5380	5380	5380	5380	0
446	20250408	112700	28492430	5380	5380	5380	5380	0
447	20250408	112600	28492430	5380	5380	5380	5380	0
448	20250408	112500	28492430	5380	5380	5380	5380	4
449	20250408	112400	28470910	5380	5380	5380	5380	0
450	20250408	112300	28470910	5380	5380	5380	5380	0
451	20250408	112200	28470910	5380	5380	5380	5380	0
452	20250408	112100	28470910	5380	5380	5380	5380	0
453	20250408	112000	28470910	5380	5380	5380	5380	0
454	20250408	111900	28470910	5380	5380	5380	5380	1
455	20250408	111800	28465530	5380	5380	5380	5380	45
456	20250408	111700	28223430	5380	5380	5380	5380	0
457	20250408	111600	28223430	5380	5380	5380	5380	0
458	20250408	111500	28223430	5380	5380	5380	5380	0
459	20250408	111400	28223430	5380	5380	5380	5380	0
460	20250408	111300	28223430	5380	5380	5380	5380	1
461	20250408	111200	28218050	5360	5360	5360	5360	0
462	20250408	111100	28218050	5360	5360	5360	5360	1
463	20250408	111000	28212690	5380	5360	5380	5360	2
464	20250408	110900	28201950	5370	5370	5370	5370	200
465	20250408	110800	27127950	5380	5380	5380	5380	0
466	20250408	110700	27127950	5380	5380	5380	5380	0
467	20250408	110600	27127950	5380	5380	5380	5380	0
468	20250408	110500	27127950	5380	5380	5380	5380	0
469	20250408	110400	27127950	5380	5380	5380	5380	0
470	20250408	110300	27127950	5380	5380	5380	5380	0
471	20250408	110200	27127950	5380	5380	5380	5380	0
472	20250408	110100	27127950	5380	5360	5380	5360	101
473	20250408	110000	26586570	5360	5360	5360	5360	0
474	20250408	105900	26586570	5360	5360	5360	5360	0
475	20250408	105800	26586570	5360	5360	5360	5360	0
476	20250408	105700	26586570	5360	5360	5360	5360	0
477	20250408	105600	26586570	5360	5360	5360	5360	0
478	20250408	105500	26586570	5360	5360	5360	5360	0
479	20250408	105400	26586570	5360	5360	5360	5360	0
480	20250408	105300	26586570	5360	5360	5360	5360	1
481	20250408	105200	26581210	5370	5370	5370	5370	0
482	20250408	105100	26581210	5370	5370	5370	5370	0
483	20250408	105000	26581210	5370	5370	5370	5370	0
484	20250408	104900	26581210	5370	5370	5370	5370	0
485	20250408	104800	26581210	5370	5370	5370	5370	79
486	20250408	104700	26156980	5370	5370	5370	5370	17
487	20250408	104600	26065690	5380	5370	5380	5370	495
488	20250408	104500	23407490	5380	5380	5380	5380	0
489	20250408	104400	23407490	5380	5380	5380	5380	0
490	20250408	104300	23407490	5380	5380	5380	5380	2
491	20250408	104200	23396730	5390	5340	5390	5340	13
492	20250408	104100	23327170	5330	5330	5330	5330	0
493	20250408	104000	23327170	5330	5330	5330	5330	0
494	20250408	103900	23327170	5330	5330	5330	5330	0
495	20250408	103800	23327170	5330	5330	5330	5330	0
496	20250408	103700	23327170	5330	5330	5330	5330	0
497	20250408	103600	23327170	5330	5380	5380	5330	4
498	20250408	103500	23305700	5330	5330	5330	5330	0
499	20250408	103400	23305700	5330	5330	5330	5330	0
500	20250408	103300	23305700	5330	5330	5330	5330	0
501	20250408	103200	23305700	5330	5330	5330	5330	0
502	20250408	103100	23305700	5330	5380	5380	5330	103
503	20250408	103000	22751610	5380	5350	5380	5350	492
504	20250408	102900	20118450	5360	5360	5360	5360	0
505	20250408	102800	20118450	5360	5360	5360	5360	0
506	20250408	102700	20118450	5360	5360	5360	5360	0
507	20250408	102600	20118450	5360	5360	5360	5360	0
508	20250408	102500	20118450	5360	5360	5360	5360	0
509	20250408	102400	20118450	5360	5360	5360	5360	1
510	20250408	102300	20113090	5320	5320	5320	5320	0
511	20250408	102200	20113090	5320	5320	5320	5320	0
512	20250408	102100	20113090	5320	5320	5320	5320	0
513	20250408	102000	20113090	5320	5320	5320	5320	0
514	20250408	101900	20113090	5320	5320	5320	5320	1
515	20250408	101800	20107770	5360	5360	5360	5360	0
516	20250408	101700	20107770	5360	5360	5360	5360	0
517	20250408	101600	20107770	5360	5360	5360	5360	0
518	20250408	101500	20107770	5360	5350	5360	5350	5
519	20250408	101400	20081000	5310	5310	5310	5310	0
520	20250408	101300	20081000	5310	5310	5310	5310	53
521	20250408	101200	19799570	5320	5320	5320	5320	433
522	20250408	101100	17496010	5320	5320	5320	5320	0
523	20250408	101000	17496010	5320	5340	5340	5320	519
524	20250408	100900	14733740	5350	5350	5350	5350	0
525	20250408	100800	14733740	5350	5350	5350	5350	554
526	20250408	100700	11769840	5350	5350	5350	5350	10
527	20250408	100600	11716340	5360	5360	5360	5360	5
528	20250408	100500	11689540	5380	5380	5380	5380	0
529	20250408	100400	11689540	5380	5380	5380	5380	2
530	20250408	100300	11678780	5350	5350	5350	5350	9
531	20250408	100200	11630630	5350	5350	5350	5350	1
532	20250408	100100	11625280	5390	5390	5390	5390	0
533	20250408	100000	11625280	5390	5390	5390	5390	0
534	20250408	095900	11625280	5390	5390	5390	5390	0
535	20250408	095800	11625280	5390	5390	5390	5390	0
536	20250408	095700	11625280	5390	5390	5390	5390	0
537	20250408	095600	11625280	5390	5390	5390	5390	1
538	20250408	095500	11619890	5390	5390	5390	5390	0
539	20250408	095400	11619890	5390	5390	5390	5390	0
540	20250408	095300	11619890	5390	5390	5390	5390	0
541	20250408	095200	11619890	5390	5390	5390	5390	0
542	20250408	095100	11619890	5390	5390	5390	5390	0
543	20250408	095000	11619890	5390	5390	5390	5390	0
544	20250408	094900	11619890	5390	5390	5390	5390	0
545	20250408	094800	11619890	5390	5390	5390	5390	0
546	20250408	094700	11619890	5390	5380	5390	5380	12
547	20250408	094600	11555320	5350	5350	5350	5350	0
548	20250408	094500	11555320	5350	5350	5350	5350	1
549	20250408	094400	11549970	5350	5350	5350	5350	1
550	20250408	094300	11544620	5350	5350	5350	5350	49
551	20250408	094200	11282470	5350	5350	5350	5350	0
552	20250408	094100	11282470	5350	5350	5350	5350	0
553	20250408	094000	11282470	5350	5350	5350	5350	9
554	20250408	093900	11234320	5390	5390	5390	5390	0
555	20250408	093800	11234320	5390	5390	5390	5390	0
556	20250408	093700	11234320	5390	5390	5390	5390	2
557	20250408	093600	11223540	5390	5390	5390	5390	145
558	20250408	093500	10441990	5390	5350	5390	5350	170
559	20250408	093400	9532450	5350	5350	5350	5350	0
560	20250408	093300	9532450	5350	5350	5350	5350	0
561	20250408	093200	9532450	5350	5350	5350	5350	0
562	20250408	093100	9532450	5350	5350	5350	5350	0
563	20250408	093000	9532450	5350	5350	5350	5350	52
564	20250408	092900	9254250	5340	5340	5340	5340	0
565	20250408	092800	9254250	5340	5340	5340	5340	1
566	20250408	092700	9248910	5350	5340	5350	5340	65
567	20250408	092600	8901310	5350	5350	5350	5350	55
568	20250408	092500	8607060	5350	5340	5350	5340	19
569	20250408	092400	8505560	5340	5340	5340	5340	0
570	20250408	092300	8505560	5340	5340	5340	5340	0
571	20250408	092200	8505560	5340	5340	5340	5340	0
572	20250408	092100	8505560	5340	5340	5340	5340	0
573	20250408	092000	8505560	5340	5340	5340	5340	0
574	20250408	091900	8505560	5340	5310	5340	5310	9
575	20250408	091800	8457740	5310	5310	5310	5310	68
576	20250408	091700	8096660	5310	5310	5310	5310	1
577	20250408	091600	8091350	5310	5310	5310	5310	110
578	20250408	091500	7507250	5310	5310	5310	5310	1
579	20250408	091400	7501940	5310	5310	5310	5310	0
580	20250408	091300	7501940	5310	5310	5310	5310	8
581	20250408	091200	7459460	5310	5310	5310	5310	0
582	20250408	091100	7459460	5310	5350	5350	5310	30
583	20250408	091000	7299360	5350	5350	5350	5350	0
584	20250408	090900	7299360	5350	5350	5350	5350	0
585	20250408	090800	7299360	5350	5350	5350	5350	0
586	20250408	090700	7299360	5350	5350	5350	5350	188
587	20250408	090600	6293560	5320	5320	5320	5320	11
588	20250408	090500	6235040	5320	5320	5320	5320	299
589	20250408	090400	4644360	5320	5350	5350	5320	10
590	20250408	090300	4590890	5350	5350	5350	5350	601
591	20250408	090200	1375540	5350	5350	5350	5350	226
592	20250408	090100	166440	5360	5360	5360	5360	5
593	20250408	090000	139640	5360	5400	5400	5360	26