KissMeData/009730/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183700	298677785	976	976	976	976	3069
3	20250408	183600	298677785	976	976	976	976	0
4	20250408	183500	298677785	976	976	976	976	0
5	20250408	183400	298677785	976	976	976	976	0
6	20250408	183300	298677785	976	976	976	976	0
7	20250408	183200	298677785	976	976	976	976	0
8	20250408	183100	298677785	976	976	976	976	0
9	20250408	183000	298677785	976	976	976	976	0
10	20250408	182900	298677785	976	976	976	976	0
11	20250408	182800	298677785	976	976	976	976	0
12	20250408	182700	298677785	976	976	976	976	0
13	20250408	182600	298677785	976	976	976	976	0
14	20250408	182500	298677785	976	976	976	976	0
15	20250408	182400	298677785	976	976	976	976	0
16	20250408	182300	298677785	976	976	976	976	0
17	20250408	182200	298677785	976	976	976	976	0
18	20250408	182100	298677785	976	976	976	976	0
19	20250408	182000	298677785	976	976	976	976	0
20	20250408	181900	298677785	976	976	976	976	0
21	20250408	181800	298677785	976	976	976	976	0
22	20250408	181700	298677785	976	976	976	976	0
23	20250408	181600	298677785	976	976	976	976	0
24	20250408	181500	298677785	976	976	976	976	0
25	20250408	181400	298677785	976	976	976	976	0
26	20250408	181300	298677785	976	976	976	976	0
27	20250408	181200	298677785	976	976	976	976	0
28	20250408	181100	298677785	976	976	976	976	0
29	20250408	181000	298677785	976	976	976	976	0
30	20250408	180900	298677785	976	976	976	976	0
31	20250408	180800	298677785	976	976	976	976	0
32	20250408	180700	298677785	976	976	976	976	3069
33	20250408	180600	298677785	976	976	976	976	0
34	20250408	180500	298677785	976	976	976	976	0
35	20250408	180400	298677785	976	976	976	976	0
36	20250408	180300	298677785	976	976	976	976	0
37	20250408	180200	298677785	976	976	976	976	0
38	20250408	180100	298677785	976	976	976	976	0
39	20250408	180000	298677785	976	976	976	976	0
40	20250408	175900	298677785	976	976	976	976	0
41	20250408	175800	298677785	976	976	976	976	0
42	20250408	175700	298677785	976	976	976	976	0
43	20250408	175600	298677785	976	976	976	976	0
44	20250408	175500	298677785	976	976	976	976	0
45	20250408	175400	298677785	976	976	976	976	0
46	20250408	175300	298677785	976	976	976	976	0
47	20250408	175200	298677785	976	976	976	976	0
48	20250408	175100	298677785	976	976	976	976	0
49	20250408	175000	298677785	976	976	976	976	0
50	20250408	174900	298677785	976	976	976	976	0
51	20250408	174800	298677785	976	976	976	976	0
52	20250408	174700	298677785	976	976	976	976	0
53	20250408	174600	298677785	976	976	976	976	0
54	20250408	174500	298677785	976	976	976	976	0
55	20250408	174400	298677785	976	976	976	976	0
56	20250408	174300	298677785	976	976	976	976	0
57	20250408	174200	298677785	976	976	976	976	0
58	20250408	174100	298677785	976	976	976	976	0
59	20250408	174000	298677785	976	976	976	976	0
60	20250408	173900	298677785	976	976	976	976	0
61	20250408	173800	298677785	976	976	976	976	0
62	20250408	173700	298677785	976	976	976	976	3069
63	20250408	173600	298677785	976	976	976	976	0
64	20250408	173500	298677785	976	976	976	976	0
65	20250408	173400	298677785	976	976	976	976	0
66	20250408	173300	298677785	976	976	976	976	0
67	20250408	173200	298677785	976	976	976	976	0
68	20250408	173100	298677785	976	976	976	976	0
69	20250408	173000	298677785	976	976	976	976	0
70	20250408	172900	298677785	976	976	976	976	0
71	20250408	172800	298677785	976	976	976	976	0
72	20250408	172700	298677785	976	976	976	976	0
73	20250408	172600	298677785	976	976	976	976	0
74	20250408	172500	298677785	976	976	976	976	0
75	20250408	172400	298677785	976	976	976	976	0
76	20250408	172300	298677785	976	976	976	976	0
77	20250408	172200	298677785	976	976	976	976	0
78	20250408	172100	298677785	976	976	976	976	0
79	20250408	172000	298677785	976	976	976	976	0
80	20250408	171900	298677785	976	976	976	976	0
81	20250408	171800	298677785	976	976	976	976	0
82	20250408	171700	298677785	976	976	976	976	0
83	20250408	171600	298677785	976	976	976	976	0
84	20250408	171500	298677785	976	976	976	976	0
85	20250408	171400	298677785	976	976	976	976	0
86	20250408	171300	298677785	976	976	976	976	0
87	20250408	171200	298677785	976	976	976	976	0
88	20250408	171100	298677785	976	976	976	976	0
89	20250408	171000	298677785	976	976	976	976	0
90	20250408	170900	298677785	976	976	976	976	0
91	20250408	170800	298677785	976	976	976	976	0
92	20250408	170700	298677785	976	976	976	976	3069
93	20250408	170600	298677785	976	976	976	976	0
94	20250408	170500	298677785	976	976	976	976	0
95	20250408	170400	298677785	976	976	976	976	0
96	20250408	170300	298677785	976	976	976	976	0
97	20250408	170200	298677785	976	976	976	976	0
98	20250408	170100	298677785	976	976	976	976	0
99	20250408	170000	298677785	976	976	976	976	0
100	20250408	165900	298677785	976	976	976	976	0
101	20250408	165800	298677785	976	976	976	976	0
102	20250408	165700	298677785	976	976	976	976	0
103	20250408	165600	298677785	976	976	976	976	0
104	20250408	165500	298677785	976	976	976	976	0
105	20250408	165400	298677785	976	976	976	976	0
106	20250408	165300	298677785	976	976	976	976	0
107	20250408	165200	298677785	976	976	976	976	0
108	20250408	165100	298677785	976	976	976	976	0
109	20250408	165000	298677785	976	976	976	976	0
110	20250408	164900	298677785	976	976	976	976	0
111	20250408	164800	298677785	976	976	976	976	0
112	20250408	164700	298677785	976	976	976	976	0
113	20250408	164600	298677785	976	976	976	976	0
114	20250408	164500	298677785	976	976	976	976	0
115	20250408	164400	298677785	976	976	976	976	0
116	20250408	164300	298677785	976	976	976	976	0
117	20250408	164200	298677785	976	976	976	976	0
118	20250408	164100	298677785	976	976	976	976	0
119	20250408	164000	298677785	976	976	976	976	0
120	20250408	163900	298677785	976	976	976	976	0
121	20250408	163800	298677785	976	976	976	976	0
122	20250408	163700	298677785	976	976	976	976	3069
123	20250408	163600	298677785	976	976	976	976	0
124	20250408	163500	298677785	976	976	976	976	0
125	20250408	163400	298677785	976	976	976	976	0
126	20250408	163300	298677785	976	976	976	976	0
127	20250408	163200	298677785	976	976	976	976	0
128	20250408	163100	298677785	976	976	976	976	0
129	20250408	163000	298677785	976	976	976	976	0
130	20250408	162900	298677785	976	976	976	976	0
131	20250408	162800	298677785	976	976	976	976	0
132	20250408	162700	298677785	976	976	976	976	0
133	20250408	162600	298677785	976	976	976	976	0
134	20250408	162500	298677785	976	976	976	976	0
135	20250408	162400	298677785	976	976	976	976	0
136	20250408	162300	298677785	976	976	976	976	0
137	20250408	162200	298677785	976	976	976	976	0
138	20250408	162100	298677785	976	976	976	976	0
139	20250408	162000	298677785	976	976	976	976	0
140	20250408	161900	298677785	976	976	976	976	0
141	20250408	161800	298677785	976	976	976	976	0
142	20250408	161700	298677785	976	976	976	976	0
143	20250408	161600	298677785	976	976	976	976	0
144	20250408	161500	298677785	976	976	976	976	0
145	20250408	161400	298677785	976	976	976	976	0
146	20250408	161300	298677785	976	976	976	976	0
147	20250408	161200	298677785	976	976	976	976	0
148	20250408	161100	298677785	976	976	976	976	0
149	20250408	161000	298677785	976	976	976	976	0
150	20250408	160900	298677785	976	976	976	976	0
151	20250408	160800	298677785	976	976	976	976	0
152	20250408	160700	298677785	976	976	976	976	3069
153	20250408	160600	298677785	976	976	976	976	0
154	20250408	160500	298677785	976	976	976	976	0
155	20250408	160400	298677785	976	976	976	976	0
156	20250408	160300	298677785	976	976	976	976	0
157	20250408	160200	298677785	976	976	976	976	0
158	20250408	160100	298677785	976	976	976	976	0
159	20250408	160000	298677785	976	976	976	976	0
160	20250408	155900	298677785	976	976	976	976	0
161	20250408	155800	298677785	976	976	976	976	0
162	20250408	155700	298677785	976	976	976	976	0
163	20250408	155600	298677785	976	976	976	976	0
164	20250408	155500	298677785	976	976	976	976	0
165	20250408	155400	298677785	976	976	976	976	0
166	20250408	155300	298677785	976	976	976	976	0
167	20250408	155200	298677785	976	976	976	976	0
168	20250408	155100	298677785	976	976	976	976	0
169	20250408	155000	298677785	976	976	976	976	0
170	20250408	154900	298677785	976	976	976	976	0
171	20250408	154800	298677785	976	976	976	976	0
172	20250408	154700	298677785	976	976	976	976	0
173	20250408	154600	298677785	976	976	976	976	0
174	20250408	154500	298677785	976	976	976	976	0
175	20250408	154400	298677785	976	976	976	976	0
176	20250408	154300	298677785	976	976	976	976	0
177	20250408	154200	298677785	976	976	976	976	0
178	20250408	154100	298677785	976	976	976	976	0
179	20250408	154000	298677785	976	976	976	976	0
180	20250408	153900	298677785	976	976	976	976	0
181	20250408	153800	298677785	976	976	976	976	0
182	20250408	153700	298677785	976	976	976	976	3069
183	20250408	153600	298677785	976	976	976	976	0
184	20250408	153500	298677785	976	976	976	976	0
185	20250408	153400	298677785	976	976	976	976	0
186	20250408	153300	298677785	976	976	976	976	0
187	20250408	153200	298677785	976	976	976	976	0
188	20250408	153100	298677785	976	976	976	976	0
189	20250408	153000	298677785	976	976	976	976	3069
190	20250408	152900	295682441	979	979	979	979	0
191	20250408	152800	295682441	979	979	979	979	0
192	20250408	152700	295682441	979	979	979	979	0
193	20250408	152600	295682441	979	979	979	979	0
194	20250408	152500	295682441	979	979	979	979	0
195	20250408	152400	295682441	979	979	979	979	0
196	20250408	152300	295682441	979	979	979	979	0
197	20250408	152200	295682441	979	979	979	979	0
198	20250408	152100	295682441	979	979	979	979	0
199	20250408	152000	295682441	979	979	979	979	0
200	20250408	151900	295682441	979	978	979	978	162
201	20250408	151800	295524003	977	979	979	977	6238
202	20250408	151700	289426674	979	979	979	978	451
203	20250408	151600	288985368	978	978	978	978	94
204	20250408	151500	288893436	978	978	978	978	1135
205	20250408	151400	287783406	977	977	977	977	30
206	20250408	151300	287754096	978	978	978	977	903
207	20250408	151200	286870963	979	979	979	979	610
208	20250408	151100	286273773	979	979	979	978	257
209	20250408	151000	286022404	980	980	980	980	5
210	20250408	150900	286017504	979	979	979	979	682
211	20250408	150800	285349826	980	980	980	980	0
212	20250408	150700	285349826	980	980	980	980	0
213	20250408	150600	285349826	980	980	980	980	2
214	20250408	150500	285347866	980	980	980	980	0
215	20250408	150400	285347866	980	978	980	977	835
216	20250408	150300	284531293	978	978	978	977	3401
217	20250408	150200	281207508	979	979	979	979	597
218	20250408	150100	280623045	979	978	979	978	1212
219	20250408	150000	279437708	978	978	978	978	110
220	20250408	145900	279330128	978	978	978	978	179
221	20250408	145800	279155066	978	978	978	978	2000
222	20250408	145700	277199066	980	980	980	980	0
223	20250408	145600	277199066	980	979	980	979	1284
224	20250408	145500	275941880	979	979	979	979	101
225	20250408	145400	275843001	979	979	979	979	0
226	20250408	145300	275843001	979	979	979	979	14
227	20250408	145200	275829295	979	979	979	979	0
228	20250408	145100	275829295	979	979	979	979	101
229	20250408	145000	275730416	979	978	979	978	1102
230	20250408	144900	274652559	979	979	979	979	0
231	20250408	144800	274652559	979	978	979	978	491
232	20250408	144700	274171919	978	978	978	978	800
233	20250408	144600	273389519	978	978	978	978	100
234	20250408	144500	273291719	978	979	979	978	3328
235	20250408	144400	270036915	979	979	979	979	10
236	20250408	144300	270027125	978	978	978	978	20
237	20250408	144200	270007565	979	979	979	979	1
238	20250408	144100	270006586	979	979	979	979	10
239	20250408	144000	269996796	979	979	979	979	7
240	20250408	143900	269989943	979	979	979	979	2
241	20250408	143800	269987985	979	979	979	979	1
242	20250408	143700	269987006	979	979	979	979	1
243	20250408	143600	269986027	979	979	979	979	2
244	20250408	143500	269984069	979	979	979	979	0
245	20250408	143400	269984069	979	979	979	979	0
246	20250408	143300	269984069	979	976	979	976	163
247	20250408	143200	269824972	978	978	978	978	214
248	20250408	143100	269615680	978	977	978	977	457
249	20250408	143000	269169163	976	976	976	976	478
250	20250408	142900	268702635	978	978	978	978	0
251	20250408	142800	268702635	978	978	978	978	41
252	20250408	142700	268662537	978	978	978	978	0
253	20250408	142600	268662537	978	977	978	977	280
254	20250408	142500	268388738	978	978	978	978	23
255	20250408	142400	268366244	978	976	978	976	28
256	20250408	142300	268338891	971	971	971	971	0
257	20250408	142200	268338891	971	971	973	971	236
258	20250408	142100	268109543	970	978	978	970	14003
259	20250408	142000	254505631	973	975	975	973	1202
260	20250408	141900	253335226	978	975	978	975	846
261	20250408	141800	252509110	978	978	978	978	0
262	20250408	141700	252509110	978	978	978	978	0
263	20250408	141600	252509110	978	978	978	978	60
264	20250408	141500	252450430	978	978	978	978	1000
265	20250408	141400	251472430	978	978	978	978	2
266	20250408	141300	251470474	978	978	978	978	821
267	20250408	141200	250667536	978	978	978	978	0
268	20250408	141100	250667536	978	978	978	978	583
269	20250408	141000	250097362	978	978	978	978	447
270	20250408	140900	249660196	978	978	978	978	150
271	20250408	140800	249513496	974	979	979	974	1921
272	20250408	140700	247642175	982	982	982	982	0
273	20250408	140600	247642175	982	982	982	982	10
274	20250408	140500	247632355	981	979	981	979	500
275	20250408	140400	247141858	981	981	981	981	1
276	20250408	140300	247140877	981	980	981	980	512
277	20250408	140200	246639105	980	980	980	980	0
278	20250408	140100	246639105	980	979	980	979	336
279	20250408	140000	246309917	978	977	978	973	13172
280	20250408	135900	233470117	979	979	979	977	214
281	20250408	135800	233260773	977	977	977	977	0
282	20250408	135700	233260773	977	977	977	977	0
283	20250408	135600	233260773	977	977	977	977	0
284	20250408	135500	233260773	977	977	977	977	48
285	20250408	135400	233213877	977	977	977	977	7
286	20250408	135300	233207038	977	976	977	975	1008
287	20250408	135200	232223718	979	979	979	979	0
288	20250408	135100	232223718	979	979	979	979	8
289	20250408	135000	232215886	979	979	979	979	0
290	20250408	134900	232215886	979	976	979	976	3001
291	20250408	134800	229286907	980	980	980	980	1
292	20250408	134700	229285927	980	976	980	976	4
293	20250408	134600	229282011	976	976	976	976	354
294	20250408	134500	228936507	975	979	984	975	12101
295	20250408	134400	217109341	979	980	980	979	56
296	20250408	134300	217054513	984	980	984	979	715
297	20250408	134200	216352741	983	982	983	979	9854
298	20250408	134100	206687363	982	981	983	981	515
299	20250408	134000	206182136	981	984	984	980	15801
300	20250408	133900	190686820	985	985	985	985	0
301	20250408	133800	190686820	985	985	985	985	120
302	20250408	133700	190568620	985	985	985	985	0
303	20250408	133600	190568620	985	984	985	984	967
304	20250408	133500	189617060	984	985	985	984	1257
305	20250408	133400	188379980	985	985	985	985	0
306	20250408	133300	188379980	985	985	985	985	0
307	20250408	133200	188379980	985	984	985	984	111
308	20250408	133100	188270736	984	984	984	984	0
309	20250408	133000	188270736	984	984	984	984	41
310	20250408	132900	188230392	984	984	984	984	7
311	20250408	132800	188223504	984	984	984	984	4
312	20250408	132700	188219568	984	985	985	984	2
313	20250408	132600	188217599	985	984	985	984	252
314	20250408	132500	187969630	986	986	986	986	0
315	20250408	132400	187969630	986	986	986	986	0
316	20250408	132300	187969630	986	986	986	986	161
317	20250408	132200	187810884	985	986	986	985	236
318	20250408	132100	187578389	986	986	986	986	500
319	20250408	132000	187085389	985	987	987	985	3217
320	20250408	131900	183916210	987	987	987	987	50
321	20250408	131800	183866860	985	986	986	985	744
322	20250408	131700	183133776	986	986	986	985	3008
323	20250408	131600	180170667	987	987	987	987	3
324	20250408	131500	180167706	987	987	987	987	4
325	20250408	131400	180163758	987	987	987	987	0
326	20250408	131300	180163758	987	987	987	987	700
327	20250408	131200	179472858	987	987	987	987	0
328	20250408	131100	179472858	987	986	987	986	331
329	20250408	131000	179146490	986	986	986	986	0
330	20250408	130900	179146490	986	986	986	986	1
331	20250408	130800	179145504	985	985	985	985	953
332	20250408	130700	178206799	987	987	987	987	1
333	20250408	130600	178205812	986	988	988	986	144
334	20250408	130500	178063760	988	988	988	988	0
335	20250408	130400	178063760	988	988	988	988	0
336	20250408	130300	178063760	988	988	988	988	1000
337	20250408	130200	177075760	988	988	988	988	0
338	20250408	130100	177075760	988	988	988	988	0
339	20250408	130000	177075760	988	988	988	988	151
340	20250408	125900	176926572	985	985	985	985	0
341	20250408	125800	176926572	985	985	985	985	4
342	20250408	125700	176922632	985	985	985	985	1000
343	20250408	125600	175937632	988	988	988	988	9
344	20250408	125500	175928740	988	988	988	988	0
345	20250408	125400	175928740	988	988	988	988	1
346	20250408	125300	175927752	985	985	985	985	0
347	20250408	125200	175927752	985	986	986	985	6100
348	20250408	125100	169916214	986	987	990	986	1606
349	20250408	125000	168331379	986	985	986	985	9876
350	20250408	124900	158603158	985	986	986	985	2827
351	20250408	124800	155818396	987	988	988	987	424
352	20250408	124700	155399906	990	990	990	990	0
353	20250408	124600	155399906	990	990	990	990	0
354	20250408	124500	155399906	990	990	990	990	0
355	20250408	124400	155399906	990	990	990	990	0
356	20250408	124300	155399906	990	990	990	990	156
357	20250408	124200	155245466	990	990	990	990	0
358	20250408	124100	155245466	990	988	990	988	104
359	20250408	124000	155142707	988	989	990	987	2461
360	20250408	123900	152707029	990	990	990	990	0
361	20250408	123800	152707029	990	990	990	990	0
362	20250408	123700	152707029	990	990	990	990	0
363	20250408	123600	152707029	990	990	990	990	0
364	20250408	123500	152707029	990	990	990	990	0
365	20250408	123400	152707029	990	990	990	990	1
366	20250408	123300	152706039	990	990	990	990	0
367	20250408	123200	152706039	990	990	990	990	0
368	20250408	123100	152706039	990	990	990	990	0
369	20250408	123000	152706039	990	990	990	990	10
370	20250408	122900	152696139	991	991	991	991	0
371	20250408	122800	152696139	991	991	991	991	0
372	20250408	122700	152696139	991	991	991	991	0
373	20250408	122600	152696139	991	991	991	991	1
374	20250408	122500	152695148	990	990	990	990	1000
375	20250408	122400	151705148	990	990	990	990	0
376	20250408	122300	151705148	990	990	990	990	0
377	20250408	122200	151705148	990	989	990	989	501
378	20250408	122100	151209658	989	989	989	989	0
379	20250408	122000	151209658	989	989	989	989	0
380	20250408	121900	151209658	989	989	989	989	16
381	20250408	121800	151193834	989	986	989	986	101
382	20250408	121700	151094245	987	986	987	986	550
383	20250408	121600	150551845	988	987	988	987	350
384	20250408	121500	150206345	989	991	992	988	18373
385	20250408	121400	132030234	992	992	992	992	15
386	20250408	121300	132015354	992	991	992	991	2320
387	20250408	121200	129716034	993	993	993	993	0
388	20250408	121100	129716034	993	994	994	992	746
389	20250408	121000	128975238	993	993	993	993	366
390	20250408	120900	128611800	996	996	996	996	0
391	20250408	120800	128611800	996	996	996	996	0
392	20250408	120700	128611800	996	996	996	996	0
393	20250408	120600	128611800	996	996	996	996	0
394	20250408	120500	128611800	996	996	996	996	0
395	20250408	120400	128611800	996	996	996	996	20
396	20250408	120300	128591880	996	996	996	996	0
397	20250408	120200	128591880	996	996	996	996	0
398	20250408	120100	128591880	996	996	996	996	0
399	20250408	120000	128591880	996	994	996	993	554
400	20250408	115900	128041237	996	996	996	996	0
401	20250408	115800	128041237	996	996	996	996	0
402	20250408	115700	128041237	996	996	996	996	0
403	20250408	115600	128041237	996	996	996	996	5
404	20250408	115500	128036257	996	996	996	996	0
405	20250408	115400	128036257	996	996	996	996	6
406	20250408	115300	128030281	995	995	995	995	2000
407	20250408	115200	126040281	995	995	995	995	54
408	20250408	115100	125986551	995	995	995	995	0
409	20250408	115000	125986551	995	995	995	995	4
410	20250408	114900	125982571	995	995	995	995	0
411	20250408	114800	125982571	995	995	995	995	0
412	20250408	114700	125982571	995	995	995	995	0
413	20250408	114600	125982571	995	995	995	995	0
414	20250408	114500	125982571	995	995	995	995	0
415	20250408	114400	125982571	995	995	995	995	0
416	20250408	114300	125982571	995	995	995	995	0
417	20250408	114200	125982571	995	995	995	995	0
418	20250408	114100	125982571	995	995	995	995	1
419	20250408	114000	125981576	994	994	994	994	1000
420	20250408	113900	124987576	994	993	994	993	52
421	20250408	113800	124935938	993	993	993	993	517
422	20250408	113700	124422557	995	995	995	995	1
423	20250408	113600	124421562	995	994	995	994	100
424	20250408	113500	124322161	995	994	995	994	101
425	20250408	113400	124221766	994	995	995	994	416
426	20250408	113300	123807891	995	995	995	995	902
427	20250408	113200	122910401	999	999	999	999	0
428	20250408	113100	122910401	999	999	999	999	13
429	20250408	113000	122897414	1000	1000	1000	1000	0
430	20250408	112900	122897414	1000	1000	1000	1000	57
431	20250408	112800	122840414	1000	1000	1000	1000	49
432	20250408	112700	122791414	1000	1000	1000	1000	0
433	20250408	112600	122791414	1000	996	1000	996	61
434	20250408	112500	122730642	996	996	996	996	219
435	20250408	112400	122512518	995	1000	1000	995	185
436	20250408	112300	122328438	1000	1000	1000	1000	0
437	20250408	112200	122328438	1000	1000	1000	1000	0
438	20250408	112100	122328438	1000	1000	1000	1000	0
439	20250408	112000	122328438	1000	1000	1000	1000	0
440	20250408	111900	122328438	1000	1000	1000	1000	0
441	20250408	111800	122328438	1000	1000	1000	1000	0
442	20250408	111700	122328438	1000	1000	1000	1000	0
443	20250408	111600	122328438	1000	995	1000	995	471
444	20250408	111500	121859387	1000	1000	1000	1000	0
445	20250408	111400	121859387	1000	1000	1000	1000	0
446	20250408	111300	121859387	1000	1000	1000	1000	0
447	20250408	111200	121859387	1000	1000	1000	1000	0
448	20250408	111100	121859387	1000	1000	1000	1000	0
449	20250408	111000	121859387	1000	1000	1000	1000	2000
450	20250408	110900	119859387	1000	1000	1000	1000	0
451	20250408	110800	119859387	1000	1000	1000	1000	0
452	20250408	110700	119859387	1000	1000	1000	1000	0
453	20250408	110600	119859387	1000	1000	1000	1000	0
454	20250408	110500	119859387	1000	1000	1000	1000	0
455	20250408	110400	119859387	1000	1000	1000	1000	0
456	20250408	110300	119859387	1000	1000	1000	1000	0
457	20250408	110200	119859387	1000	1000	1000	1000	0
458	20250408	110100	119859387	1000	1000	1000	1000	0
459	20250408	110000	119859387	1000	1000	1000	1000	280
460	20250408	105900	119579387	1000	1000	1000	1000	10
461	20250408	105800	119569387	1000	1000	1000	1000	0
462	20250408	105700	119569387	1000	1002	1002	994	2028
463	20250408	105600	117541515	1000	994	1000	994	2011
464	20250408	105500	115530527	993	993	993	993	203
465	20250408	105400	115328948	993	993	993	993	0
466	20250408	105300	115328948	993	993	993	993	0
467	20250408	105200	115328948	993	991	993	990	2005
468	20250408	105100	113342035	993	993	993	993	0
469	20250408	105000	113342035	993	993	993	993	46
470	20250408	104900	113296357	993	993	993	993	0
471	20250408	104800	113296357	993	993	993	993	0
472	20250408	104700	113296357	993	992	993	992	1594
473	20250408	104600	111714904	992	992	992	992	0
474	20250408	104500	111714904	992	992	992	992	1024
475	20250408	104400	110699096	992	992	992	992	0
476	20250408	104300	110699096	992	992	992	992	0
477	20250408	104200	110699096	992	992	992	992	93
478	20250408	104100	110606840	992	992	992	992	97
479	20250408	104000	110510616	991	991	991	991	0
480	20250408	103900	110510616	991	991	991	991	28
481	20250408	103800	110482868	992	992	992	992	0
482	20250408	103700	110482868	992	992	992	992	0
483	20250408	103600	110482868	992	992	992	992	0
484	20250408	103500	110482868	992	992	992	992	0
485	20250408	103400	110482868	992	992	992	992	10
486	20250408	103300	110472948	992	992	992	992	0
487	20250408	103200	110472948	992	992	992	992	0
488	20250408	103100	110472948	992	992	992	992	5
489	20250408	103000	110467988	992	992	992	992	5
490	20250408	102900	110463028	992	992	992	992	0
491	20250408	102800	110463028	992	992	992	992	155
492	20250408	102700	110309268	992	992	992	992	31
493	20250408	102600	110278516	992	991	992	991	1202
494	20250408	102500	109086137	991	990	991	990	39
495	20250408	102400	109047489	990	989	990	989	313
496	20250408	102300	108737698	992	992	992	992	50
497	20250408	102200	108688098	992	992	992	992	0
498	20250408	102100	108688098	992	989	992	989	405
499	20250408	102000	108287538	989	989	989	989	0
500	20250408	101900	108287538	989	989	989	989	0
501	20250408	101800	108287538	989	989	989	989	0
502	20250408	101700	108287538	989	989	989	989	0
503	20250408	101600	108287538	989	992	996	989	1086
504	20250408	101500	107213457	991	989	991	989	3888
505	20250408	101400	103366234	989	989	989	989	0
506	20250408	101300	103366234	989	989	989	989	0
507	20250408	101200	103366234	989	988	989	988	517
508	20250408	101100	102855287	988	988	988	988	650
509	20250408	101000	102213087	989	989	989	989	6
510	20250408	100900	102207153	990	990	990	990	1
511	20250408	100800	102206163	990	990	990	989	9304
512	20250408	100700	92996224	990	990	990	990	200
513	20250408	100600	92798224	990	995	995	990	5933
514	20250408	100500	86922207	995	995	995	995	0
515	20250408	100400	86922207	995	995	995	995	50
516	20250408	100300	86872457	995	995	995	995	0
517	20250408	100200	86872457	995	995	995	995	3
518	20250408	100100	86869472	994	994	994	994	890
519	20250408	100000	85984812	993	993	993	992	354
520	20250408	095900	85633343	996	995	996	995	5
521	20250408	095800	85628367	994	996	996	994	1294
522	20250408	095700	84342084	996	996	996	996	2578
523	20250408	095600	81774396	1003	1003	1003	1003	0
524	20250408	095500	81774396	1003	998	1003	998	5
525	20250408	095400	81769395	997	997	997	997	115
526	20250408	095300	81654740	998	998	998	998	737
527	20250408	095200	80919214	1005	1005	1005	1005	0
528	20250408	095100	80919214	1005	1005	1005	1005	2193
529	20250408	095000	78715249	1005	996	1005	996	799
530	20250408	094900	77919136	996	996	996	996	1
531	20250408	094800	77918140	996	996	996	996	0
532	20250408	094700	77918140	996	996	996	996	50
533	20250408	094600	77868340	996	996	996	996	0
534	20250408	094500	77868340	996	996	996	996	0
535	20250408	094400	77868340	996	992	996	992	1164
536	20250408	094300	76713259	992	992	992	992	13
537	20250408	094200	76700363	992	992	992	991	1984
538	20250408	094100	74732843	992	994	994	992	662
539	20250408	094000	74075425	994	994	994	994	433
540	20250408	093900	73645023	994	995	996	994	2447
541	20250408	093800	71212060	996	997	997	996	2584
542	20250408	093700	68636811	999	999	999	999	45
543	20250408	093600	68591856	999	999	999	999	140
544	20250408	093500	68451996	998	1000	1000	998	3905
545	20250408	093400	64550344	1006	1006	1006	1006	30
546	20250408	093300	64520164	1008	1003	1008	1001	4607
547	20250408	093200	59904117	1006	1006	1006	1006	5
548	20250408	093100	59899087	1003	1003	1003	1003	45
549	20250408	093000	59853952	1003	1006	1006	1003	849
550	20250408	092900	59002402	1003	1003	1003	1003	7822
551	20250408	092800	51156936	1002	1003	1003	1002	67
552	20250408	092700	51089782	1002	1002	1002	1002	1020
553	20250408	092600	50067742	1002	1003	1005	1002	12339
554	20250408	092500	37693495	1003	1005	1005	1003	236
555	20250408	092400	37456357	1005	1005	1005	1005	0
556	20250408	092300	37456357	1005	1005	1005	1005	2
557	20250408	092200	37454347	1003	1005	1005	1003	729
558	20250408	092100	36722873	1005	1005	1005	1005	355
559	20250408	092000	36366098	1006	1006	1006	1006	0
560	20250408	091900	36366098	1006	1006	1006	1006	0
561	20250408	091800	36366098	1006	1006	1006	1006	2
562	20250408	091700	36364086	1000	1003	1003	1000	4288
563	20250408	091600	32069558	1008	1005	1009	1005	4456
564	20250408	091500	27583770	1009	1009	1009	1005	1209
565	20250408	091400	26368689	1009	1009	1009	1009	0
566	20250408	091300	26368689	1009	1009	1009	1009	9
567	20250408	091200	26359608	1010	1005	1010	1005	3008
568	20250408	091100	23326582	1005	1004	1005	1004	968
569	20250408	091000	22353810	1002	999	1004	999	2385
570	20250408	090900	19967377	999	1002	1002	999	2753
571	20250408	090800	17212021	1007	1007	1007	1007	0
572	20250408	090700	17212021	1007	1001	1007	1001	1005
573	20250408	090600	16205986	1009	1010	1010	1009	2011
574	20250408	090500	14175249	1017	1003	1037	1000	6669
575	20250408	090400	7485706	1001	999	1001	999	990
576	20250408	090300	6496096	999	999	999	999	5
577	20250408	090200	6491101	993	993	993	993	1105
578	20250408	090100	5393836	993	997	997	993	186
579	20250408	090000	5209126	995	981	995	981	5306