KissMeData/010960/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183900	71056990	2990	2990	2990	2990	211
3	20250408	183800	71056990	2990	2990	2990	2990	0
4	20250408	183700	71056990	2990	2990	2990	2990	0
5	20250408	183600	71056990	2990	2990	2990	2990	0
6	20250408	183500	71056990	2990	2990	2990	2990	0
7	20250408	183400	71056990	2990	2990	2990	2990	0
8	20250408	183300	71056990	2990	2990	2990	2990	0
9	20250408	183200	71056990	2990	2990	2990	2990	0
10	20250408	183100	71056990	2990	2990	2990	2990	0
11	20250408	183000	71056990	2990	2990	2990	2990	0
12	20250408	182900	71056990	2990	2990	2990	2990	0
13	20250408	182800	71056990	2990	2990	2990	2990	0
14	20250408	182700	71056990	2990	2990	2990	2990	0
15	20250408	182600	71056990	2990	2990	2990	2990	0
16	20250408	182500	71056990	2990	2990	2990	2990	0
17	20250408	182400	71056990	2990	2990	2990	2990	0
18	20250408	182300	71056990	2990	2990	2990	2990	0
19	20250408	182200	71056990	2990	2990	2990	2990	0
20	20250408	182100	71056990	2990	2990	2990	2990	0
21	20250408	182000	71056990	2990	2990	2990	2990	0
22	20250408	181900	71056990	2990	2990	2990	2990	0
23	20250408	181800	71056990	2990	2990	2990	2990	0
24	20250408	181700	71056990	2990	2990	2990	2990	0
25	20250408	181600	71056990	2990	2990	2990	2990	0
26	20250408	181500	71056990	2990	2990	2990	2990	0
27	20250408	181400	71056990	2990	2990	2990	2990	0
28	20250408	181300	71056990	2990	2990	2990	2990	0
29	20250408	181200	71056990	2990	2990	2990	2990	0
30	20250408	181100	71056990	2990	2990	2990	2990	0
31	20250408	181000	71056990	2990	2990	2990	2990	0
32	20250408	180900	71056990	2990	2990	2990	2990	211
33	20250408	180800	71056990	2990	2990	2990	2990	0
34	20250408	180700	71056990	2990	2990	2990	2990	0
35	20250408	180600	71056990	2990	2990	2990	2990	0
36	20250408	180500	71056990	2990	2990	2990	2990	0
37	20250408	180400	71056990	2990	2990	2990	2990	0
38	20250408	180300	71056990	2990	2990	2990	2990	0
39	20250408	180200	71056990	2990	2990	2990	2990	0
40	20250408	180100	71056990	2990	2990	2990	2990	0
41	20250408	180000	71056990	2990	2990	2990	2990	0
42	20250408	175900	71056990	2990	2990	2990	2990	0
43	20250408	175800	71056990	2990	2990	2990	2990	0
44	20250408	175700	71056990	2990	2990	2990	2990	0
45	20250408	175600	71056990	2990	2990	2990	2990	0
46	20250408	175500	71056990	2990	2990	2990	2990	0
47	20250408	175400	71056990	2990	2990	2990	2990	0
48	20250408	175300	71056990	2990	2990	2990	2990	0
49	20250408	175200	71056990	2990	2990	2990	2990	0
50	20250408	175100	71056990	2990	2990	2990	2990	0
51	20250408	175000	71056990	2990	2990	2990	2990	0
52	20250408	174900	71056990	2990	2990	2990	2990	0
53	20250408	174800	71056990	2990	2990	2990	2990	0
54	20250408	174700	71056990	2990	2990	2990	2990	0
55	20250408	174600	71056990	2990	2990	2990	2990	0
56	20250408	174500	71056990	2990	2990	2990	2990	0
57	20250408	174400	71056990	2990	2990	2990	2990	0
58	20250408	174300	71056990	2990	2990	2990	2990	0
59	20250408	174200	71056990	2990	2990	2990	2990	0
60	20250408	174100	71056990	2990	2990	2990	2990	0
61	20250408	174000	71056990	2990	2990	2990	2990	0
62	20250408	173900	71056990	2990	2990	2990	2990	211
63	20250408	173800	71056990	2990	2990	2990	2990	0
64	20250408	173700	71056990	2990	2990	2990	2990	0
65	20250408	173600	71056990	2990	2990	2990	2990	0
66	20250408	173500	71056990	2990	2990	2990	2990	0
67	20250408	173400	71056990	2990	2990	2990	2990	0
68	20250408	173300	71056990	2990	2990	2990	2990	0
69	20250408	173200	71056990	2990	2990	2990	2990	0
70	20250408	173100	71056990	2990	2990	2990	2990	0
71	20250408	173000	71056990	2990	2990	2990	2990	0
72	20250408	172900	71056990	2990	2990	2990	2990	0
73	20250408	172800	71056990	2990	2990	2990	2990	0
74	20250408	172700	71056990	2990	2990	2990	2990	0
75	20250408	172600	71056990	2990	2990	2990	2990	0
76	20250408	172500	71056990	2990	2990	2990	2990	0
77	20250408	172400	71056990	2990	2990	2990	2990	0
78	20250408	172300	71056990	2990	2990	2990	2990	0
79	20250408	172200	71056990	2990	2990	2990	2990	0
80	20250408	172100	71056990	2990	2990	2990	2990	0
81	20250408	172000	71056990	2990	2990	2990	2990	0
82	20250408	171900	71056990	2990	2990	2990	2990	0
83	20250408	171800	71056990	2990	2990	2990	2990	0
84	20250408	171700	71056990	2990	2990	2990	2990	0
85	20250408	171600	71056990	2990	2990	2990	2990	0
86	20250408	171500	71056990	2990	2990	2990	2990	0
87	20250408	171400	71056990	2990	2990	2990	2990	0
88	20250408	171300	71056990	2990	2990	2990	2990	0
89	20250408	171200	71056990	2990	2990	2990	2990	0
90	20250408	171100	71056990	2990	2990	2990	2990	0
91	20250408	171000	71056990	2990	2990	2990	2990	0
92	20250408	170900	71056990	2990	2990	2990	2990	211
93	20250408	170800	71056990	2990	2990	2990	2990	0
94	20250408	170700	71056990	2990	2990	2990	2990	0
95	20250408	170600	71056990	2990	2990	2990	2990	0
96	20250408	170500	71056990	2990	2990	2990	2990	0
97	20250408	170400	71056990	2990	2990	2990	2990	0
98	20250408	170300	71056990	2990	2990	2990	2990	0
99	20250408	170200	71056990	2990	2990	2990	2990	0
100	20250408	170100	71056990	2990	2990	2990	2990	0
101	20250408	170000	71056990	2990	2990	2990	2990	0
102	20250408	165900	71056990	2990	2990	2990	2990	0
103	20250408	165800	71056990	2990	2990	2990	2990	0
104	20250408	165700	71056990	2990	2990	2990	2990	0
105	20250408	165600	71056990	2990	2990	2990	2990	0
106	20250408	165500	71056990	2990	2990	2990	2990	0
107	20250408	165400	71056990	2990	2990	2990	2990	0
108	20250408	165300	71056990	2990	2990	2990	2990	0
109	20250408	165200	71056990	2990	2990	2990	2990	0
110	20250408	165100	71056990	2990	2990	2990	2990	0
111	20250408	165000	71056990	2990	2990	2990	2990	0
112	20250408	164900	71056990	2990	2990	2990	2990	0
113	20250408	164800	71056990	2990	2990	2990	2990	0
114	20250408	164700	71056990	2990	2990	2990	2990	0
115	20250408	164600	71056990	2990	2990	2990	2990	0
116	20250408	164500	71056990	2990	2990	2990	2990	0
117	20250408	164400	71056990	2990	2990	2990	2990	0
118	20250408	164300	71056990	2990	2990	2990	2990	0
119	20250408	164200	71056990	2990	2990	2990	2990	0
120	20250408	164100	71056990	2990	2990	2990	2990	0
121	20250408	164000	71056990	2990	2990	2990	2990	0
122	20250408	163900	71056990	2990	2990	2990	2990	211
123	20250408	163800	71056990	2990	2990	2990	2990	0
124	20250408	163700	71056990	2990	2990	2990	2990	0
125	20250408	163600	71056990	2990	2990	2990	2990	0
126	20250408	163500	71056990	2990	2990	2990	2990	0
127	20250408	163400	71056990	2990	2990	2990	2990	0
128	20250408	163300	71056990	2990	2990	2990	2990	0
129	20250408	163200	71056990	2990	2990	2990	2990	0
130	20250408	163100	71056990	2990	2990	2990	2990	0
131	20250408	163000	71056990	2990	2990	2990	2990	0
132	20250408	162900	71056990	2990	2990	2990	2990	0
133	20250408	162800	71056990	2990	2990	2990	2990	0
134	20250408	162700	71056990	2990	2990	2990	2990	0
135	20250408	162600	71056990	2990	2990	2990	2990	0
136	20250408	162500	71056990	2990	2990	2990	2990	0
137	20250408	162400	71056990	2990	2990	2990	2990	0
138	20250408	162300	71056990	2990	2990	2990	2990	0
139	20250408	162200	71056990	2990	2990	2990	2990	0
140	20250408	162100	71056990	2990	2990	2990	2990	0
141	20250408	162000	71056990	2990	2990	2990	2990	0
142	20250408	161900	71056990	2990	2990	2990	2990	0
143	20250408	161800	71056990	2990	2990	2990	2990	0
144	20250408	161700	71056990	2990	2990	2990	2990	0
145	20250408	161600	71056990	2990	2990	2990	2990	0
146	20250408	161500	71056990	2990	2990	2990	2990	0
147	20250408	161400	71056990	2990	2990	2990	2990	0
148	20250408	161300	71056990	2990	2990	2990	2990	0
149	20250408	161200	71056990	2990	2990	2990	2990	0
150	20250408	161100	71056990	2990	2990	2990	2990	0
151	20250408	161000	71056990	2990	2990	2990	2990	0
152	20250408	160900	71056990	2990	2990	2990	2990	211
153	20250408	160800	71056990	2990	2990	2990	2990	0
154	20250408	160700	71056990	2990	2990	2990	2990	0
155	20250408	160600	71056990	2990	2990	2990	2990	0
156	20250408	160500	71056990	2990	2990	2990	2990	0
157	20250408	160400	71056990	2990	2990	2990	2990	0
158	20250408	160300	71056990	2990	2990	2990	2990	0
159	20250408	160200	71056990	2990	2990	2990	2990	0
160	20250408	160100	71056990	2990	2990	2990	2990	0
161	20250408	160000	71056990	2990	2990	2990	2990	0
162	20250408	155900	71056990	2990	2990	2990	2990	0
163	20250408	155800	71056990	2990	2990	2990	2990	0
164	20250408	155700	71056990	2990	2990	2990	2990	0
165	20250408	155600	71056990	2990	2990	2990	2990	0
166	20250408	155500	71056990	2990	2990	2990	2990	0
167	20250408	155400	71056990	2990	2990	2990	2990	0
168	20250408	155300	71056990	2990	2990	2990	2990	0
169	20250408	155200	71056990	2990	2990	2990	2990	0
170	20250408	155100	71056990	2990	2990	2990	2990	0
171	20250408	155000	71056990	2990	2990	2990	2990	0
172	20250408	154900	71056990	2990	2990	2990	2990	0
173	20250408	154800	71056990	2990	2990	2990	2990	0
174	20250408	154700	71056990	2990	2990	2990	2990	0
175	20250408	154600	71056990	2990	2990	2990	2990	0
176	20250408	154500	71056990	2990	2990	2990	2990	0
177	20250408	154400	71056990	2990	2990	2990	2990	0
178	20250408	154300	71056990	2990	2990	2990	2990	0
179	20250408	154200	71056990	2990	2990	2990	2990	0
180	20250408	154100	71056990	2990	2990	2990	2990	0
181	20250408	154000	71056990	2990	2990	2990	2990	0
182	20250408	153900	71056990	2990	2990	2990	2990	211
183	20250408	153800	71056990	2990	2990	2990	2990	0
184	20250408	153700	71056990	2990	2990	2990	2990	0
185	20250408	153600	71056990	2990	2990	2990	2990	0
186	20250408	153500	71056990	2990	2990	2990	2990	0
187	20250408	153400	71056990	2990	2990	2990	2990	0
188	20250408	153300	71056990	2990	2990	2990	2990	0
189	20250408	153200	71056990	2990	2990	2990	2990	0
190	20250408	153100	71056990	2990	2990	2990	2990	0
191	20250408	153000	71056990	2990	2990	2990	2990	211
192	20250408	152900	70426100	2965	2965	2965	2965	0
193	20250408	152800	70426100	2965	2965	2965	2965	0
194	20250408	152700	70426100	2965	2965	2965	2965	0
195	20250408	152600	70426100	2965	2965	2965	2965	0
196	20250408	152500	70426100	2965	2965	2965	2965	0
197	20250408	152400	70426100	2965	2965	2965	2965	0
198	20250408	152300	70426100	2965	2965	2965	2965	0
199	20250408	152200	70426100	2965	2965	2965	2965	0
200	20250408	152100	70426100	2965	2965	2965	2965	0
201	20250408	152000	70426100	2965	2965	2965	2965	0
202	20250408	151900	70426100	2965	2955	2965	2955	2
203	20250408	151800	70420180	2975	2975	2975	2975	5
204	20250408	151700	70405305	2955	2965	2965	2955	47
205	20250408	151600	70266220	2975	2975	2975	2975	1
206	20250408	151500	70263245	2980	2980	2980	2980	0
207	20250408	151400	70263245	2980	2980	2980	2980	0
208	20250408	151300	70263245	2980	2980	2980	2980	0
209	20250408	151200	70263245	2980	2975	2980	2975	15
210	20250408	151100	70218610	2975	2975	2975	2975	16
211	20250408	151000	70171010	2980	2980	2980	2980	0
212	20250408	150900	70171010	2980	2980	2980	2980	0
213	20250408	150800	70171010	2980	2980	2980	2980	0
214	20250408	150700	70171010	2980	2980	2980	2980	1
215	20250408	150600	70168030	2975	2970	2975	2970	35
216	20250408	150500	70063910	2975	2970	2975	2970	50
217	20250408	150400	69915390	2970	2970	2970	2970	0
218	20250408	150300	69915390	2970	2970	2970	2970	0
219	20250408	150200	69915390	2970	2965	2970	2965	96
220	20250408	150100	69630725	2965	2965	2965	2965	5
221	20250408	150000	69615900	2960	2960	2960	2960	0
222	20250408	145900	69615900	2960	2960	2960	2960	6
223	20250408	145800	69598140	2965	2965	2965	2965	5
224	20250408	145700	69583315	2960	2960	2960	2960	0
225	20250408	145600	69583315	2960	2960	2960	2960	0
226	20250408	145500	69583315	2960	2960	2960	2960	3
227	20250408	145400	69574435	2965	2965	2965	2965	0
228	20250408	145300	69574435	2965	2965	2965	2965	13
229	20250408	145200	69535890	2955	2955	2955	2955	166
230	20250408	145100	69045360	2960	2960	2960	2960	4
231	20250408	145000	69033520	2960	2960	2960	2960	0
232	20250408	144900	69033520	2960	2960	2960	2960	0
233	20250408	144800	69033520	2960	2960	2960	2960	4
234	20250408	144700	69021680	2955	2955	2955	2955	0
235	20250408	144600	69021680	2955	2955	2955	2955	303
236	20250408	144500	68126315	2960	2960	2960	2960	422
237	20250408	144400	66877195	2960	2965	2965	2960	359
238	20250408	144300	65814445	2965	2970	2970	2965	409
239	20250408	144200	64601735	2970	2970	2970	2970	0
240	20250408	144100	64601735	2970	2970	2970	2970	0
241	20250408	144000	64601735	2970	2970	2970	2970	0
242	20250408	143900	64601735	2970	2970	2970	2970	3
243	20250408	143800	64592825	2970	2970	2970	2970	0
244	20250408	143700	64592825	2970	2970	2970	2970	0
245	20250408	143600	64592825	2970	2970	2970	2970	5
246	20250408	143500	64577975	2975	2975	2975	2975	0
247	20250408	143400	64577975	2975	2975	2975	2975	100
248	20250408	143300	64280475	2965	2965	2965	2965	0
249	20250408	143200	64280475	2965	2965	2965	2965	0
250	20250408	143100	64280475	2965	2965	2965	2965	4
251	20250408	143000	64268615	2965	2965	2965	2965	0
252	20250408	142900	64268615	2965	2965	2965	2965	0
253	20250408	142800	64268615	2965	2965	2965	2965	0
254	20250408	142700	64268615	2965	2965	2965	2965	5
255	20250408	142600	64253790	2965	2965	2965	2965	0
256	20250408	142500	64253790	2965	2965	2965	2965	0
257	20250408	142400	64253790	2965	2965	2965	2965	0
258	20250408	142300	64253790	2965	2965	2965	2965	3
259	20250408	142200	64244895	2965	2965	2965	2965	0
260	20250408	142100	64244895	2965	2965	2965	2965	0
261	20250408	142000	64244895	2965	2965	2965	2965	0
262	20250408	141900	64244895	2965	2965	2965	2965	5
263	20250408	141800	64230070	2965	2965	2965	2965	0
264	20250408	141700	64230070	2965	2965	2965	2965	0
265	20250408	141600	64230070	2965	2965	2965	2965	0
266	20250408	141500	64230070	2965	2965	2965	2965	3
267	20250408	141400	64221175	2970	2970	2970	2970	0
268	20250408	141300	64221175	2970	2970	2970	2970	1
269	20250408	141200	64218205	2965	2965	2965	2965	3
270	20250408	141100	64209310	2965	2965	2965	2965	6
271	20250408	141000	64191520	2970	2970	2970	2970	0
272	20250408	140900	64191520	2970	2970	2970	2970	0
273	20250408	140800	64191520	2970	2970	2970	2970	0
274	20250408	140700	64191520	2970	2965	2970	2965	4
275	20250408	140600	64179655	2965	2965	2965	2965	0
276	20250408	140500	64179655	2965	2965	2965	2965	3
277	20250408	140400	64170760	2965	2965	2965	2965	0
278	20250408	140300	64170760	2965	2965	2965	2965	4
279	20250408	140200	64158900	2970	2970	2970	2970	0
280	20250408	140100	64158900	2970	2970	2970	2970	0
281	20250408	140000	64158900	2970	2970	2970	2970	0
282	20250408	135900	64158900	2970	2965	2970	2965	94
283	20250408	135800	63879740	2970	2970	2970	2970	257
284	20250408	135700	63116450	2975	2975	2975	2975	0
285	20250408	135600	63116450	2975	2975	2975	2975	0
286	20250408	135500	63116450	2975	2970	2975	2970	6
287	20250408	135400	63098625	2970	2970	2970	2970	0
288	20250408	135300	63098625	2970	2970	2970	2970	0
289	20250408	135200	63098625	2970	2970	2970	2970	0
290	20250408	135100	63098625	2970	2970	2970	2970	3
291	20250408	135000	63089715	2970	2970	2970	2970	0
292	20250408	134900	63089715	2970	2970	2970	2970	0
293	20250408	134800	63089715	2970	2970	2970	2970	0
294	20250408	134700	63089715	2970	2970	2970	2970	0
295	20250408	134600	63089715	2970	2970	2970	2970	6
296	20250408	134500	63071895	2970	2970	2970	2970	0
297	20250408	134400	63071895	2970	2970	2970	2970	0
298	20250408	134300	63071895	2970	2970	2970	2970	0
299	20250408	134200	63071895	2970	2970	2970	2970	3
300	20250408	134100	63062985	2970	2970	2970	2970	0
301	20250408	134000	63062985	2970	2970	2970	2970	0
302	20250408	133900	63062985	2970	2970	2970	2970	0
303	20250408	133800	63062985	2970	2970	2970	2970	4
304	20250408	133700	63051105	2970	2970	2970	2970	101
305	20250408	133600	62751135	2970	2970	2970	2970	0
306	20250408	133500	62751135	2970	2970	2970	2970	0
307	20250408	133400	62751135	2970	2970	2970	2970	173
308	20250408	133300	62237325	2970	2970	2970	2970	0
309	20250408	133200	62237325	2970	2970	2970	2970	0
310	20250408	133100	62237325	2970	2970	2970	2970	0
311	20250408	133000	62237325	2970	2970	2970	2970	5
312	20250408	132900	62222475	2970	2970	2970	2970	0
313	20250408	132800	62222475	2970	2970	2970	2970	0
314	20250408	132700	62222475	2970	2970	2970	2970	0
315	20250408	132600	62222475	2970	2970	2970	2970	4
316	20250408	132500	62210595	2970	2970	2970	2970	0
317	20250408	132400	62210595	2970	2970	2970	2970	0
318	20250408	132300	62210595	2970	2970	2970	2970	0
319	20250408	132200	62210595	2970	2975	2975	2970	34
320	20250408	132100	62109465	2970	2970	2970	2970	0
321	20250408	132000	62109465	2970	2970	2970	2970	0
322	20250408	131900	62109465	2970	2970	2970	2970	0
323	20250408	131800	62109465	2970	2970	2970	2970	5
324	20250408	131700	62094615	2980	2980	2980	2980	0
325	20250408	131600	62094615	2980	2980	2980	2980	0
326	20250408	131500	62094615	2980	2980	2980	2980	0
327	20250408	131400	62094615	2980	2980	2980	2980	0
328	20250408	131300	62094615	2980	2975	2980	2975	4
329	20250408	131200	62082710	2970	2970	2970	2970	0
330	20250408	131100	62082710	2970	2970	2970	2970	1
331	20250408	131000	62079740	2970	2970	2970	2970	3
332	20250408	130900	62070830	2970	2970	2970	2970	0
333	20250408	130800	62070830	2970	2970	2970	2970	0
334	20250408	130700	62070830	2970	2970	2970	2970	0
335	20250408	130600	62070830	2970	2970	2970	2970	5
336	20250408	130500	62055980	2970	2970	2970	2970	0
337	20250408	130400	62055980	2970	2970	2970	2970	0
338	20250408	130300	62055980	2970	2970	2970	2970	0
339	20250408	130200	62055980	2970	2970	2970	2970	3
340	20250408	130100	62047070	2975	2975	2975	2975	0
341	20250408	130000	62047070	2975	2975	2975	2975	0
342	20250408	125900	62047070	2975	2975	2975	2975	0
343	20250408	125800	62047070	2975	2975	2975	2975	2
344	20250408	125700	62041120	2980	2980	2980	2980	23
345	20250408	125600	61972580	2975	2975	2975	2975	0
346	20250408	125500	61972580	2975	2975	2975	2975	0
347	20250408	125400	61972580	2975	2975	2975	2975	4
348	20250408	125300	61960680	2980	2980	2980	2980	0
349	20250408	125200	61960680	2980	2980	2980	2980	0
350	20250408	125100	61960680	2980	2980	2980	2980	2
351	20250408	125000	61954720	2975	2980	2980	2975	5
352	20250408	124900	61939840	2980	2980	2980	2980	1
353	20250408	124800	61936860	2975	2975	2975	2975	0
354	20250408	124700	61936860	2975	2975	2975	2975	0
355	20250408	124600	61936860	2975	2975	2975	2975	4
356	20250408	124500	61924960	2975	2975	2975	2975	0
357	20250408	124400	61924960	2975	2975	2975	2975	0
358	20250408	124300	61924960	2975	2975	2975	2975	0
359	20250408	124200	61924960	2975	2975	2975	2975	5
360	20250408	124100	61910085	2980	2980	2980	2980	0
361	20250408	124000	61910085	2980	2980	2980	2980	0
362	20250408	123900	61910085	2980	2980	2980	2980	20
363	20250408	123800	61850485	2975	2975	2975	2975	4
364	20250408	123700	61838585	2975	2975	2975	2975	0
365	20250408	123600	61838585	2975	2975	2975	2975	0
366	20250408	123500	61838585	2975	2975	2975	2975	0
367	20250408	123400	61838585	2975	2975	2975	2975	4
368	20250408	123300	61826685	2980	2980	2980	2980	41
369	20250408	123200	61704505	2975	2975	2975	2975	0
370	20250408	123100	61704505	2975	2975	2975	2975	0
371	20250408	123000	61704505	2975	2975	2975	2975	5
372	20250408	122900	61689630	2980	2980	2980	2980	1
373	20250408	122800	61686650	2975	2975	2975	2975	0
374	20250408	122700	61686650	2975	2975	2975	2975	0
375	20250408	122600	61686650	2975	2975	2975	2975	5
376	20250408	122500	61671775	2980	2980	2980	2980	0
377	20250408	122400	61671775	2980	2980	2980	2980	0
378	20250408	122300	61671775	2980	2980	2980	2980	0
379	20250408	122200	61671775	2980	2975	2980	2975	4
380	20250408	122100	61659870	2975	2970	2975	2970	919
381	20250408	122000	58926075	2970	2970	2970	2970	0
382	20250408	121900	58926075	2970	2970	2970	2970	0
383	20250408	121800	58926075	2970	2970	2970	2970	4
384	20250408	121700	58914195	2975	2975	2975	2975	0
385	20250408	121600	58914195	2975	2975	2975	2975	0
386	20250408	121500	58914195	2975	2975	2975	2975	0
387	20250408	121400	58914195	2975	2975	2975	2975	2
388	20250408	121300	58908245	2975	2975	2975	2975	0
389	20250408	121200	58908245	2975	2975	2975	2975	0
390	20250408	121100	58908245	2975	2975	2975	2975	0
391	20250408	121000	58908245	2975	2975	2975	2975	5
392	20250408	120900	58893370	2975	2975	2975	2975	45
393	20250408	120800	58759495	2975	2975	2975	2975	0
394	20250408	120700	58759495	2975	2975	2975	2975	0
395	20250408	120600	58759495	2975	2975	2975	2975	5
396	20250408	120500	58744620	2980	2980	2980	2980	1
397	20250408	120400	58741640	2975	2975	2975	2975	0
398	20250408	120300	58741640	2975	2975	2975	2975	0
399	20250408	120200	58741640	2975	2975	2975	2975	4
400	20250408	120100	58729740	2980	2980	2980	2980	0
401	20250408	120000	58729740	2980	2980	2980	2980	19
402	20250408	115900	58673120	2975	2975	2975	2975	0
403	20250408	115800	58673120	2975	2975	2975	2975	4
404	20250408	115700	58661220	2985	2985	2985	2985	0
405	20250408	115600	58661220	2985	2985	2985	2985	0
406	20250408	115500	58661220	2985	2985	2985	2985	0
407	20250408	115400	58661220	2985	2985	2985	2985	0
408	20250408	115300	58661220	2985	2985	2985	2985	0
409	20250408	115200	58661220	2985	2985	2985	2985	0
410	20250408	115100	58661220	2985	2985	2985	2975	1179
411	20250408	115000	55148015	2990	3000	3000	2985	3975
412	20250408	114900	43271800	3000	3000	3000	3000	3
413	20250408	114800	43262800	3005	3005	3005	3005	0
414	20250408	114700	43262800	3005	3005	3005	3005	0
415	20250408	114600	43262800	3005	3005	3005	3005	0
416	20250408	114500	43262800	3005	3005	3005	3005	2
417	20250408	114400	43256790	3005	3005	3005	3005	0
418	20250408	114300	43256790	3005	3005	3005	3005	0
419	20250408	114200	43256790	3005	3005	3005	3005	0
420	20250408	114100	43256790	3005	3005	3005	3005	3
421	20250408	114000	43247775	3010	3005	3010	3005	141
422	20250408	113900	42824065	3010	3010	3010	3010	0
423	20250408	113800	42824065	3010	3010	3010	3010	11
424	20250408	113700	42790955	3005	3005	3005	3005	6
425	20250408	113600	42772925	3005	3005	3005	3005	0
426	20250408	113500	42772925	3005	3005	3005	3005	0
427	20250408	113400	42772925	3005	3005	3005	3005	0
428	20250408	113300	42772925	3005	3005	3005	3005	3
429	20250408	113200	42763910	3005	3005	3005	3005	0
430	20250408	113100	42763910	3005	3005	3005	3005	0
431	20250408	113000	42763910	3005	3005	3005	3005	0
432	20250408	112900	42763910	3005	3005	3005	3005	4
433	20250408	112800	42751890	3005	3005	3005	3005	0
434	20250408	112700	42751890	3005	3005	3005	3005	0
435	20250408	112600	42751890	3005	3005	3005	3005	0
436	20250408	112500	42751890	3005	3005	3005	3005	4
437	20250408	112400	42739870	3005	3005	3005	3005	0
438	20250408	112300	42739870	3005	3005	3005	3005	123
439	20250408	112200	42370255	3005	3005	3005	3005	0
440	20250408	112100	42370255	3005	3005	3005	3005	5
441	20250408	112000	42355230	3005	3005	3005	3005	0
442	20250408	111900	42355230	3005	3005	3005	3005	0
443	20250408	111800	42355230	3005	3005	3005	3005	0
444	20250408	111700	42355230	3005	3005	3005	3005	122
445	20250408	111600	41988620	3010	3010	3010	3010	0
446	20250408	111500	41988620	3010	3010	3010	3010	99
447	20250408	111400	41690630	3005	3005	3005	3005	0
448	20250408	111300	41690630	3005	3005	3005	3005	5
449	20250408	111200	41675605	3010	3010	3010	3010	0
450	20250408	111100	41675605	3010	3010	3010	3010	0
451	20250408	111000	41675605	3010	3010	3010	3010	201
452	20250408	110900	41070595	3010	3010	3010	3010	4
453	20250408	110800	41058555	3015	3015	3015	3015	0
454	20250408	110700	41058555	3015	3015	3015	3015	1
455	20250408	110600	41055540	3010	3010	3010	3010	0
456	20250408	110500	41055540	3010	3010	3010	3010	6
457	20250408	110400	41037480	3015	3015	3015	3015	55
458	20250408	110300	40871655	3010	3010	3010	3010	0
459	20250408	110200	40871655	3010	3010	3010	3010	0
460	20250408	110100	40871655	3010	3010	3010	3010	4
461	20250408	110000	40859615	3015	3015	3015	3015	1
462	20250408	105900	40856600	3010	3010	3010	3010	30
463	20250408	105800	40766300	3010	3010	3010	3010	0
464	20250408	105700	40766300	3010	3010	3015	3010	19
465	20250408	105600	40709080	3010	3010	3010	3010	76
466	20250408	105500	40480320	3010	3010	3010	3010	2
467	20250408	105400	40474300	3005	3005	3005	3005	0
468	20250408	105300	40474300	3005	3005	3005	3005	4
469	20250408	105200	40462280	3010	3010	3010	3010	0
470	20250408	105100	40462280	3010	3010	3010	3010	2
471	20250408	105000	40456260	3005	3005	3005	3005	0
472	20250408	104900	40456260	3005	3005	3005	3005	6
473	20250408	104800	40438230	3000	3000	3000	3000	0
474	20250408	104700	40438230	3000	3000	3000	3000	5
475	20250408	104600	40423230	3010	3010	3010	3010	0
476	20250408	104500	40423230	3010	3005	3010	3005	5
477	20250408	104400	40408195	3000	3000	3000	3000	0
478	20250408	104300	40408195	3000	3000	3000	3000	88
479	20250408	104200	40144195	3010	3010	3010	3010	2
480	20250408	104100	40138175	3005	3005	3005	3005	4
481	20250408	104000	40126155	3005	3005	3005	3005	0
482	20250408	103900	40126155	3005	3005	3005	3005	0
483	20250408	103800	40126155	3005	3005	3005	3005	0
484	20250408	103700	40126155	3005	3005	3005	3005	4
485	20250408	103600	40114135	3005	3005	3005	3005	0
486	20250408	103500	40114135	3005	3005	3005	3005	0
487	20250408	103400	40114135	3005	3005	3005	3005	0
488	20250408	103300	40114135	3005	3005	3005	3005	5
489	20250408	103200	40099110	3015	3015	3015	3015	0
490	20250408	103100	40099110	3015	3015	3015	3015	0
491	20250408	103000	40099110	3015	3010	3015	3010	6
492	20250408	102900	40081025	3005	3005	3005	3005	3
493	20250408	102800	40072010	3010	3010	3010	3010	1
494	20250408	102700	40069000	3010	3010	3010	3010	0
495	20250408	102600	40069000	3010	3010	3010	3010	1
496	20250408	102500	40065990	3005	3005	3005	3005	5
497	20250408	102400	40050965	3015	3015	3015	3015	0
498	20250408	102300	40050965	3015	3015	3015	3015	0
499	20250408	102200	40050965	3015	3000	3015	3000	34
500	20250408	102100	39948865	3010	3010	3010	3010	0
501	20250408	102000	39948865	3010	3010	3010	3010	1
502	20250408	101900	39945855	3015	3015	3015	3015	0
503	20250408	101800	39945855	3015	3005	3015	3005	81
504	20250408	101700	39701700	3010	3010	3010	3010	0
505	20250408	101600	39701700	3010	3010	3010	3010	0
506	20250408	101500	39701700	3010	3010	3010	3010	1
507	20250408	101400	39698690	3000	3000	3000	3000	5
508	20250408	101300	39683690	3000	3000	3015	3000	1127
509	20250408	101200	36302560	3000	3015	3015	3000	403
510	20250408	101100	35091880	3015	3015	3015	3015	0
511	20250408	101000	35091880	3015	3015	3015	3015	0
512	20250408	100900	35091880	3015	3010	3015	3010	8
513	20250408	100800	35067785	3015	3015	3015	3015	8
514	20250408	100700	35043665	3010	3010	3010	3010	0
515	20250408	100600	35043665	3010	3010	3010	3010	0
516	20250408	100500	35043665	3010	3015	3015	3010	18
517	20250408	100400	34989410	3015	3015	3015	3015	0
518	20250408	100300	34989410	3015	3015	3015	3015	3
519	20250408	100200	34980365	3010	3010	3010	3010	1
520	20250408	100100	34977355	3020	3020	3020	3020	0
521	20250408	100000	34977355	3020	3020	3020	3020	0
522	20250408	095900	34977355	3020	3010	3020	3005	13
523	20250408	095800	34938170	3005	3005	3005	3005	77
524	20250408	095700	34706785	3005	3005	3005	3005	0
525	20250408	095600	34706785	3005	3005	3005	3005	103
526	20250408	095500	34397270	3000	3000	3000	3000	0
527	20250408	095400	34397270	3000	2995	3000	2995	2004
528	20250408	095300	28388385	2995	2990	2995	2990	608
529	20250408	095200	26570425	2995	2995	2995	2995	0
530	20250408	095100	26570425	2995	2995	2995	2995	0
531	20250408	095000	26570425	2995	2995	2995	2995	0
532	20250408	094900	26570425	2995	2995	2995	2995	7
533	20250408	094800	26549460	2985	2990	3000	2985	340
534	20250408	094700	25532850	2990	2990	2990	2990	0
535	20250408	094600	25532850	2990	2990	2990	2990	0
536	20250408	094500	25532850	2990	2980	2990	2980	273
537	20250408	094400	24719250	2980	2980	2980	2980	0
538	20250408	094300	24719250	2980	2980	2980	2980	0
539	20250408	094200	24719250	2980	2980	2980	2980	0
540	20250408	094100	24719250	2980	2980	2980	2980	0
541	20250408	094000	24719250	2980	2970	2980	2970	119
542	20250408	093900	24365790	2970	2965	2970	2965	845
543	20250408	093800	21859995	2965	2960	2965	2960	834
544	20250408	093700	19391260	2960	2960	2960	2960	3
545	20250408	093600	19382380	2960	2960	2960	2960	20
546	20250408	093500	19323180	2960	2960	2960	2960	7
547	20250408	093400	19302460	2960	2950	2960	2950	1371
548	20250408	093300	15252355	2955	2955	2955	2955	0
549	20250408	093200	15252355	2955	2955	2955	2955	0
550	20250408	093100	15252355	2955	2950	2955	2950	70
551	20250408	093000	15045510	2950	2950	2950	2950	7
552	20250408	092900	15024860	2950	2950	2955	2950	108
553	20250408	092800	14706220	2950	2950	2950	2950	68
554	20250408	092700	14505620	2945	2945	2945	2945	3
555	20250408	092600	14496785	2950	2950	2950	2950	0
556	20250408	092500	14496785	2950	2950	2950	2950	0
557	20250408	092400	14496785	2950	2950	2950	2950	1837
558	20250408	092300	9077635	2950	2950	2950	2950	1000
559	20250408	092200	6127635	2955	2955	2955	2955	147
560	20250408	092100	5693250	2955	2955	2955	2955	0
561	20250408	092000	5693250	2955	2960	2960	2955	5
562	20250408	091900	5678455	2965	2965	2965	2965	0
563	20250408	091800	5678455	2965	2965	2965	2965	0
564	20250408	091700	5678455	2965	2965	2965	2965	0
565	20250408	091600	5678455	2965	2965	2965	2965	36
566	20250408	091500	5571715	2965	2965	2965	2965	0
567	20250408	091400	5571715	2965	2965	2965	2965	0
568	20250408	091300	5571715	2965	2965	2965	2965	0
569	20250408	091200	5571715	2965	2965	2965	2965	0
570	20250408	091100	5571715	2965	2965	2965	2965	0
571	20250408	091000	5571715	2965	2965	2965	2965	0
572	20250408	090900	5571715	2965	2965	2965	2965	10
573	20250408	090800	5542065	2965	2950	2965	2950	1033
574	20250408	090700	2484380	2955	2955	2955	2955	0
575	20250408	090600	2484380	2955	2955	2955	2955	0
576	20250408	090500	2484380	2955	2955	2955	2955	0
577	20250408	090400	2484380	2955	2955	2955	2955	16
578	20250408	090300	2437100	2955	2945	2955	2945	319
579	20250408	090200	1496035	2950	2945	2950	2945	500
580	20250408	090100	23480	2935	2935	2935	2935	0
581	20250408	090000	23480	2935	2935	2935	2935	8