KissMeData/025530/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185300	111728539	2975	2975	2975	2975	195
3	20250407	185200	111728539	2975	2975	2975	2975	0
4	20250407	185100	111728539	2975	2975	2975	2975	0
5	20250407	185000	111728539	2975	2975	2975	2975	0
6	20250407	184900	111728539	2975	2975	2975	2975	0
7	20250407	184800	111728539	2975	2975	2975	2975	0
8	20250407	184700	111728539	2975	2975	2975	2975	0
9	20250407	184600	111728539	2975	2975	2975	2975	0
10	20250407	184500	111728539	2975	2975	2975	2975	0
11	20250407	184400	111728539	2975	2975	2975	2975	0
12	20250407	184300	111728539	2975	2975	2975	2975	0
13	20250407	184200	111728539	2975	2975	2975	2975	0
14	20250407	184100	111728539	2975	2975	2975	2975	0
15	20250407	184000	111728539	2975	2975	2975	2975	0
16	20250407	183900	111728539	2975	2975	2975	2975	0
17	20250407	183800	111728539	2975	2975	2975	2975	0
18	20250407	183700	111728539	2975	2975	2975	2975	0
19	20250407	183600	111728539	2975	2975	2975	2975	0
20	20250407	183500	111728539	2975	2975	2975	2975	0
21	20250407	183400	111728539	2975	2975	2975	2975	0
22	20250407	183300	111728539	2975	2975	2975	2975	0
23	20250407	183200	111728539	2975	2975	2975	2975	0
24	20250407	183100	111728539	2975	2975	2975	2975	0
25	20250407	183000	111728539	2975	2975	2975	2975	0
26	20250407	182900	111728539	2975	2975	2975	2975	0
27	20250407	182800	111728539	2975	2975	2975	2975	0
28	20250407	182700	111728539	2975	2975	2975	2975	0
29	20250407	182600	111728539	2975	2975	2975	2975	0
30	20250407	182500	111728539	2975	2975	2975	2975	0
31	20250407	182400	111728539	2975	2975	2975	2975	0
32	20250407	182300	111728539	2975	2975	2975	2975	195
33	20250407	182200	111728539	2975	2975	2975	2975	0
34	20250407	182100	111728539	2975	2975	2975	2975	0
35	20250407	182000	111728539	2975	2975	2975	2975	0
36	20250407	181900	111728539	2975	2975	2975	2975	0
37	20250407	181800	111728539	2975	2975	2975	2975	0
38	20250407	181700	111728539	2975	2975	2975	2975	0
39	20250407	181600	111728539	2975	2975	2975	2975	0
40	20250407	181500	111728539	2975	2975	2975	2975	0
41	20250407	181400	111728539	2975	2975	2975	2975	0
42	20250407	181300	111728539	2975	2975	2975	2975	0
43	20250407	181200	111728539	2975	2975	2975	2975	0
44	20250407	181100	111728539	2975	2975	2975	2975	0
45	20250407	181000	111728539	2975	2975	2975	2975	0
46	20250407	180900	111728539	2975	2975	2975	2975	0
47	20250407	180800	111728539	2975	2975	2975	2975	0
48	20250407	180700	111728539	2975	2975	2975	2975	0
49	20250407	180600	111728539	2975	2975	2975	2975	0
50	20250407	180500	111728539	2975	2975	2975	2975	0
51	20250407	180400	111728539	2975	2975	2975	2975	0
52	20250407	180300	111728539	2975	2975	2975	2975	0
53	20250407	180200	111728539	2975	2975	2975	2975	0
54	20250407	180100	111728539	2975	2975	2975	2975	0
55	20250407	180000	111728539	2975	2975	2975	2975	0
56	20250407	175900	111728539	2975	2975	2975	2975	0
57	20250407	175800	111728539	2975	2975	2975	2975	0
58	20250407	175700	111728539	2975	2975	2975	2975	0
59	20250407	175600	111728539	2975	2975	2975	2975	0
60	20250407	175500	111728539	2975	2975	2975	2975	0
61	20250407	175400	111728539	2975	2975	2975	2975	0
62	20250407	175300	111728539	2975	2975	2975	2975	195
63	20250407	175200	111728539	2975	2975	2975	2975	0
64	20250407	175100	111728539	2975	2975	2975	2975	0
65	20250407	175000	111728539	2975	2975	2975	2975	0
66	20250407	174900	111728539	2975	2975	2975	2975	0
67	20250407	174800	111728539	2975	2975	2975	2975	0
68	20250407	174700	111728539	2975	2975	2975	2975	0
69	20250407	174600	111728539	2975	2975	2975	2975	0
70	20250407	174500	111728539	2975	2975	2975	2975	0
71	20250407	174400	111728539	2975	2975	2975	2975	0
72	20250407	174300	111728539	2975	2975	2975	2975	0
73	20250407	174200	111728539	2975	2975	2975	2975	0
74	20250407	174100	111728539	2975	2975	2975	2975	0
75	20250407	174000	111728539	2975	2975	2975	2975	0
76	20250407	173900	111728539	2975	2975	2975	2975	0
77	20250407	173800	111728539	2975	2975	2975	2975	0
78	20250407	173700	111728539	2975	2975	2975	2975	0
79	20250407	173600	111728539	2975	2975	2975	2975	0
80	20250407	173500	111728539	2975	2975	2975	2975	0
81	20250407	173400	111728539	2975	2975	2975	2975	0
82	20250407	173300	111728539	2975	2975	2975	2975	0
83	20250407	173200	111728539	2975	2975	2975	2975	0
84	20250407	173100	111728539	2975	2975	2975	2975	0
85	20250407	173000	111728539	2975	2975	2975	2975	0
86	20250407	172900	111728539	2975	2975	2975	2975	0
87	20250407	172800	111728539	2975	2975	2975	2975	0
88	20250407	172700	111728539	2975	2975	2975	2975	0
89	20250407	172600	111728539	2975	2975	2975	2975	0
90	20250407	172500	111728539	2975	2975	2975	2975	0
91	20250407	172400	111728539	2975	2975	2975	2975	0
92	20250407	172300	111728539	2975	2975	2975	2975	195
93	20250407	172200	111728539	2975	2975	2975	2975	0
94	20250407	172100	111728539	2975	2975	2975	2975	0
95	20250407	172000	111728539	2975	2975	2975	2975	0
96	20250407	171900	111728539	2975	2975	2975	2975	0
97	20250407	171800	111728539	2975	2975	2975	2975	0
98	20250407	171700	111728539	2975	2975	2975	2975	0
99	20250407	171600	111728539	2975	2975	2975	2975	0
100	20250407	171500	111728539	2975	2975	2975	2975	0
101	20250407	171400	111728539	2975	2975	2975	2975	0
102	20250407	171300	111728539	2975	2975	2975	2975	0
103	20250407	171200	111728539	2975	2975	2975	2975	0
104	20250407	171100	111728539	2975	2975	2975	2975	0
105	20250407	171000	111728539	2975	2975	2975	2975	0
106	20250407	170900	111728539	2975	2975	2975	2975	0
107	20250407	170800	111728539	2975	2975	2975	2975	0
108	20250407	170700	111728539	2975	2975	2975	2975	0
109	20250407	170600	111728539	2975	2975	2975	2975	0
110	20250407	170500	111728539	2975	2975	2975	2975	0
111	20250407	170400	111728539	2975	2975	2975	2975	0
112	20250407	170300	111728539	2975	2975	2975	2975	0
113	20250407	170200	111728539	2975	2975	2975	2975	0
114	20250407	170100	111728539	2975	2975	2975	2975	0
115	20250407	170000	111728539	2975	2975	2975	2975	0
116	20250407	165900	111728539	2975	2975	2975	2975	0
117	20250407	165800	111728539	2975	2975	2975	2975	0
118	20250407	165700	111728539	2975	2975	2975	2975	0
119	20250407	165600	111728539	2975	2975	2975	2975	0
120	20250407	165500	111728539	2975	2975	2975	2975	0
121	20250407	165400	111728539	2975	2975	2975	2975	0
122	20250407	165300	111728539	2975	2975	2975	2975	195
123	20250407	165200	111728539	2975	2975	2975	2975	0
124	20250407	165100	111728539	2975	2975	2975	2975	0
125	20250407	165000	111728539	2975	2975	2975	2975	0
126	20250407	164900	111728539	2975	2975	2975	2975	0
127	20250407	164800	111728539	2975	2975	2975	2975	0
128	20250407	164700	111728539	2975	2975	2975	2975	0
129	20250407	164600	111728539	2975	2975	2975	2975	0
130	20250407	164500	111728539	2975	2975	2975	2975	0
131	20250407	164400	111728539	2975	2975	2975	2975	0
132	20250407	164300	111728539	2975	2975	2975	2975	0
133	20250407	164200	111728539	2975	2975	2975	2975	0
134	20250407	164100	111728539	2975	2975	2975	2975	0
135	20250407	164000	111728539	2975	2975	2975	2975	0
136	20250407	163900	111728539	2975	2975	2975	2975	0
137	20250407	163800	111728539	2975	2975	2975	2975	0
138	20250407	163700	111728539	2975	2975	2975	2975	0
139	20250407	163600	111728539	2975	2975	2975	2975	0
140	20250407	163500	111728539	2975	2975	2975	2975	0
141	20250407	163400	111728539	2975	2975	2975	2975	0
142	20250407	163300	111728539	2975	2975	2975	2975	0
143	20250407	163200	111728539	2975	2975	2975	2975	0
144	20250407	163100	111728539	2975	2975	2975	2975	0
145	20250407	163000	111728539	2975	2975	2975	2975	0
146	20250407	162900	111728539	2975	2975	2975	2975	0
147	20250407	162800	111728539	2975	2975	2975	2975	0
148	20250407	162700	111728539	2975	2975	2975	2975	0
149	20250407	162600	111728539	2975	2975	2975	2975	0
150	20250407	162500	111728539	2975	2975	2975	2975	0
151	20250407	162400	111728539	2975	2975	2975	2975	0
152	20250407	162300	111728539	2975	2975	2975	2975	195
153	20250407	162200	111728539	2975	2975	2975	2975	0
154	20250407	162100	111728539	2975	2975	2975	2975	0
155	20250407	162000	111728539	2975	2975	2975	2975	0
156	20250407	161900	111728539	2975	2975	2975	2975	0
157	20250407	161800	111728539	2975	2975	2975	2975	0
158	20250407	161700	111728539	2975	2975	2975	2975	0
159	20250407	161600	111728539	2975	2975	2975	2975	0
160	20250407	161500	111728539	2975	2975	2975	2975	0
161	20250407	161400	111728539	2975	2975	2975	2975	0
162	20250407	161300	111728539	2975	2975	2975	2975	0
163	20250407	161200	111728539	2975	2975	2975	2975	0
164	20250407	161100	111728539	2975	2975	2975	2975	0
165	20250407	161000	111728539	2975	2975	2975	2975	0
166	20250407	160900	111728539	2975	2975	2975	2975	0
167	20250407	160800	111728539	2975	2975	2975	2975	0
168	20250407	160700	111728539	2975	2975	2975	2975	0
169	20250407	160600	111728539	2975	2975	2975	2975	0
170	20250407	160500	111728539	2975	2975	2975	2975	0
171	20250407	160400	111728539	2975	2975	2975	2975	0
172	20250407	160300	111728539	2975	2975	2975	2975	0
173	20250407	160200	111728539	2975	2975	2975	2975	0
174	20250407	160100	111728539	2975	2975	2975	2975	0
175	20250407	160000	111728539	2975	2975	2975	2975	0
176	20250407	155900	111728539	2975	2975	2975	2975	0
177	20250407	155800	111728539	2975	2975	2975	2975	0
178	20250407	155700	111728539	2975	2975	2975	2975	0
179	20250407	155600	111728539	2975	2975	2975	2975	0
180	20250407	155500	111728539	2975	2975	2975	2975	0
181	20250407	155400	111728539	2975	2975	2975	2975	0
182	20250407	155300	111728539	2975	2975	2975	2975	195
183	20250407	155200	111728539	2975	2975	2975	2975	0
184	20250407	155100	111728539	2975	2975	2975	2975	0
185	20250407	155000	111728539	2975	2975	2975	2975	0
186	20250407	154900	111728539	2975	2975	2975	2975	0
187	20250407	154800	111728539	2975	2975	2975	2975	0
188	20250407	154700	111728539	2975	2975	2975	2975	0
189	20250407	154600	111728539	2975	2975	2975	2975	0
190	20250407	154500	111728539	2975	2975	2975	2975	0
191	20250407	154400	111728539	2975	2975	2975	2975	0
192	20250407	154300	111728539	2975	2975	2975	2975	0
193	20250407	154200	111728539	2975	2975	2975	2975	0
194	20250407	154100	111728539	2975	2975	2975	2975	0
195	20250407	154000	111728539	2975	2975	2975	2975	0
196	20250407	153900	111728539	2975	2975	2975	2975	0
197	20250407	153800	111728539	2975	2975	2975	2975	0
198	20250407	153700	111728539	2975	2975	2975	2975	0
199	20250407	153600	111728539	2975	2975	2975	2975	0
200	20250407	153500	111728539	2975	2975	2975	2975	0
201	20250407	153400	111728539	2975	2975	2975	2975	0
202	20250407	153300	111728539	2975	2975	2975	2975	0
203	20250407	153200	111728539	2975	2975	2975	2975	0
204	20250407	153100	111728539	2975	2975	2975	2975	0
205	20250407	153000	111728539	2975	2975	2975	2975	195
206	20250407	152900	111148414	3005	3005	3005	3005	0
207	20250407	152800	111148414	3005	3005	3005	3005	0
208	20250407	152700	111148414	3005	3005	3005	3005	0
209	20250407	152600	111148414	3005	3005	3005	3005	0
210	20250407	152500	111148414	3005	3005	3005	3005	0
211	20250407	152400	111148414	3005	3005	3005	3005	0
212	20250407	152300	111148414	3005	3005	3005	3005	0
213	20250407	152200	111148414	3005	3005	3005	3005	0
214	20250407	152100	111148414	3005	3005	3005	3005	0
215	20250407	152000	111148414	3005	3005	3005	3005	0
216	20250407	151900	111148414	3005	3005	3005	3005	0
217	20250407	151800	111148414	3005	3005	3005	3005	0
218	20250407	151700	111148414	3005	3005	3005	3005	0
219	20250407	151600	111148414	3005	3005	3005	3005	0
220	20250407	151500	111148414	3005	3005	3005	3005	0
221	20250407	151400	111148414	3005	3005	3005	3005	0
222	20250407	151300	111148414	3005	3005	3005	3005	2
223	20250407	151200	111142404	3010	3010	3010	3010	0
224	20250407	151100	111142404	3010	3010	3010	3010	0
225	20250407	151000	111142404	3010	3010	3010	3010	0
226	20250407	150900	111142404	3010	3010	3010	3010	0
227	20250407	150800	111142404	3010	3010	3010	3010	1
228	20250407	150700	111139394	3010	3010	3010	3010	11
229	20250407	150600	111106284	3015	3015	3015	3015	0
230	20250407	150500	111106284	3015	3015	3015	3015	0
231	20250407	150400	111106284	3015	3015	3015	3015	0
232	20250407	150300	111106284	3015	3015	3015	3015	0
233	20250407	150200	111106284	3015	3025	3025	3015	26
234	20250407	150100	111027769	3025	3025	3025	3025	6
235	20250407	150000	111009619	3030	3030	3030	3030	4
236	20250407	145900	110997499	3030	3030	3030	3030	0
237	20250407	145800	110997499	3030	3030	3030	3030	0
238	20250407	145700	110997499	3030	3030	3030	3030	0
239	20250407	145600	110997499	3030	3042	3042	3030	30
240	20250407	145500	110906362	3060	3060	3060	3060	0
241	20250407	145400	110906362	3060	3060	3060	3060	0
242	20250407	145300	110906362	3060	3060	3060	3060	0
243	20250407	145200	110906362	3060	3060	3060	3060	0
244	20250407	145100	110906362	3060	3060	3060	3060	0
245	20250407	145000	110906362	3060	3060	3060	3060	0
246	20250407	144900	110906362	3060	3060	3060	3060	0
247	20250407	144800	110906362	3060	3060	3060	3060	0
248	20250407	144700	110906362	3060	3060	3060	3060	0
249	20250407	144600	110906362	3060	3060	3060	3060	0
250	20250407	144500	110906362	3060	3005	3060	3005	755
251	20250407	144400	108603077	3005	3005	3005	3005	0
252	20250407	144300	108603077	3005	3005	3005	3005	0
253	20250407	144200	108603077	3005	3005	3005	3005	0
254	20250407	144100	108603077	3005	3005	3005	3005	0
255	20250407	144000	108603077	3005	3005	3005	3005	1
256	20250407	143900	108600072	3005	3005	3005	3005	0
257	20250407	143800	108600072	3005	3005	3005	3005	0
258	20250407	143700	108600072	3005	3005	3005	3005	0
259	20250407	143600	108600072	3005	3005	3005	3005	0
260	20250407	143500	108600072	3005	3005	3005	3005	0
261	20250407	143400	108600072	3005	3005	3005	3005	0
262	20250407	143300	108600072	3005	3005	3005	3005	0
263	20250407	143200	108600072	3005	3005	3005	3005	0
264	20250407	143100	108600072	3005	3005	3005	3005	0
265	20250407	143000	108600072	3005	3005	3005	3005	1
266	20250407	142900	108597067	2980	2980	2980	2980	0
267	20250407	142800	108597067	2980	2980	2980	2980	0
268	20250407	142700	108597067	2980	2980	2980	2980	0
269	20250407	142600	108597067	2980	2980	2980	2980	0
270	20250407	142500	108597067	2980	2980	2980	2980	0
271	20250407	142400	108597067	2980	2980	2980	2980	0
272	20250407	142300	108597067	2980	2980	2980	2980	0
273	20250407	142200	108597067	2980	2980	2980	2980	0
274	20250407	142100	108597067	2980	2980	2980	2980	0
275	20250407	142000	108597067	2980	2980	2980	2980	0
276	20250407	141900	108597067	2980	2980	2980	2980	0
277	20250407	141800	108597067	2980	2980	2980	2980	0
278	20250407	141700	108597067	2980	2980	2980	2980	0
279	20250407	141600	108597067	2980	2980	2980	2980	0
280	20250407	141500	108597067	2980	2980	2980	2980	0
281	20250407	141400	108597067	2980	2980	2980	2980	0
282	20250407	141300	108597067	2980	2980	2980	2980	0
283	20250407	141200	108597067	2980	2980	2980	2980	0
284	20250407	141100	108597067	2980	2980	2980	2980	0
285	20250407	141000	108597067	2980	2980	2980	2980	0
286	20250407	140900	108597067	2980	2980	2980	2980	0
287	20250407	140800	108597067	2980	2980	2980	2980	0
288	20250407	140700	108597067	2980	2980	2980	2980	0
289	20250407	140600	108597067	2980	2980	2980	2980	8
290	20250407	140500	108573227	2980	2990	2990	2980	33
291	20250407	140400	108474567	2990	2990	2990	2990	0
292	20250407	140300	108474567	2990	2990	2990	2990	0
293	20250407	140200	108474567	2990	2990	2990	2990	168
294	20250407	140100	107972247	2990	2990	2990	2990	0
295	20250407	140000	107972247	2990	2990	2990	2990	0
296	20250407	135900	107972247	2990	2990	2990	2990	0
297	20250407	135800	107972247	2990	2990	2990	2990	0
298	20250407	135700	107972247	2990	2990	2990	2990	332
299	20250407	135600	106979567	3005	3005	3005	3005	0
300	20250407	135500	106979567	3005	3005	3005	3005	0
301	20250407	135400	106979567	3005	3005	3005	3005	0
302	20250407	135300	106979567	3005	3005	3005	3005	0
303	20250407	135200	106979567	3005	3005	3005	3005	0
304	20250407	135100	106979567	3005	3005	3005	3005	0
305	20250407	135000	106979567	3005	3005	3005	3005	0
306	20250407	134900	106979567	3005	3005	3005	3005	0
307	20250407	134800	106979567	3005	3005	3005	3005	0
308	20250407	134700	106979567	3005	3005	3005	3005	0
309	20250407	134600	106979567	3005	3005	3005	3005	0
310	20250407	134500	106979567	3005	3005	3005	3005	0
311	20250407	134400	106979567	3005	3005	3005	3005	0
312	20250407	134300	106979567	3005	3005	3005	3005	0
313	20250407	134200	106979567	3005	3005	3005	3005	0
314	20250407	134100	106979567	3005	3005	3005	3005	0
315	20250407	134000	106979567	3005	3005	3005	3005	0
316	20250407	133900	106979567	3005	3005	3005	3005	0
317	20250407	133800	106979567	3005	3005	3005	3005	0
318	20250407	133700	106979567	3005	3005	3005	3005	0
319	20250407	133600	106979567	3005	3005	3005	3005	200
320	20250407	133500	106378567	3005	3005	3005	3005	0
321	20250407	133400	106378567	3005	3005	3005	3005	0
322	20250407	133300	106378567	3005	3005	3005	3005	0
323	20250407	133200	106378567	3005	3005	3005	3005	0
324	20250407	133100	106378567	3005	3005	3005	3005	0
325	20250407	133000	106378567	3005	3005	3005	3005	0
326	20250407	132900	106378567	3005	3005	3005	3005	0
327	20250407	132800	106378567	3005	3005	3005	3005	0
328	20250407	132700	106378567	3005	3005	3005	3005	0
329	20250407	132600	106378567	3005	3005	3005	3005	2
330	20250407	132500	106372557	3000	2985	3000	2985	52
331	20250407	132400	106216857	2960	2960	2960	2960	0
332	20250407	132300	106216857	2960	2960	2960	2960	0
333	20250407	132200	106216857	2960	2985	2985	2960	680
334	20250407	132100	104200247	2995	2995	2995	2995	0
335	20250407	132000	104200247	2995	2995	2995	2995	0
336	20250407	131900	104200247	2995	2995	2995	2995	0
337	20250407	131800	104200247	2995	2995	2995	2995	0
338	20250407	131700	104200247	2995	2995	2995	2995	0
339	20250407	131600	104200247	2995	2995	2995	2995	0
340	20250407	131500	104200247	2995	2995	2995	2995	1
341	20250407	131400	104197252	2995	2995	2995	2995	0
342	20250407	131300	104197252	2995	2995	2995	2995	0
343	20250407	131200	104197252	2995	2995	2995	2995	0
344	20250407	131100	104197252	2995	2995	2995	2995	0
345	20250407	131000	104197252	2995	2995	2995	2995	0
346	20250407	130900	104197252	2995	2995	2995	2995	1
347	20250407	130800	104194257	2995	2995	2995	2995	0
348	20250407	130700	104194257	2995	2995	2995	2995	0
349	20250407	130600	104194257	2995	2995	2995	2995	0
350	20250407	130500	104194257	2995	2995	2995	2995	0
351	20250407	130400	104194257	2995	2995	2995	2995	0
352	20250407	130300	104194257	2995	2995	2995	2995	0
353	20250407	130200	104194257	2995	2995	2995	2995	0
354	20250407	130100	104194257	2995	2995	2995	2995	0
355	20250407	130000	104194257	2995	2995	2995	2995	0
356	20250407	125900	104194257	2995	2995	2995	2995	0
357	20250407	125800	104194257	2995	2995	2995	2995	1
358	20250407	125700	104191262	2995	2995	2995	2995	0
359	20250407	125600	104191262	2995	2995	2995	2995	0
360	20250407	125500	104191262	2995	2995	2995	2995	0
361	20250407	125400	104191262	2995	2995	2995	2995	0
362	20250407	125300	104191262	2995	2995	2995	2995	0
363	20250407	125200	104191262	2995	2995	2995	2995	0
364	20250407	125100	104191262	2995	2995	2995	2995	0
365	20250407	125000	104191262	2995	2995	2995	2995	0
366	20250407	124900	104191262	2995	2995	2995	2995	0
367	20250407	124800	104191262	2995	2995	2995	2995	0
368	20250407	124700	104191262	2995	2995	2995	2995	0
369	20250407	124600	104191262	2995	2995	2995	2995	0
370	20250407	124500	104191262	2995	2995	2995	2995	0
371	20250407	124400	104191262	2995	2995	2995	2995	0
372	20250407	124300	104191262	2995	2995	2995	2995	0
373	20250407	124200	104191262	2995	2995	2995	2995	0
374	20250407	124100	104191262	2995	2995	2995	2995	0
375	20250407	124000	104191262	2995	2995	2995	2995	0
376	20250407	123900	104191262	2995	2995	2995	2995	0
377	20250407	123800	104191262	2995	2995	2995	2995	0
378	20250407	123700	104191262	2995	2995	2995	2995	0
379	20250407	123600	104191262	2995	2995	2995	2995	0
380	20250407	123500	104191262	2995	2995	2995	2995	0
381	20250407	123400	104191262	2995	2995	2995	2995	0
382	20250407	123300	104191262	2995	2995	2995	2995	0
383	20250407	123200	104191262	2995	2995	2995	2995	0
384	20250407	123100	104191262	2995	2995	2995	2995	0
385	20250407	123000	104191262	2995	2995	2995	2995	1
386	20250407	122900	104188267	2975	2975	2975	2975	0
387	20250407	122800	104188267	2975	2990	2990	2975	250
388	20250407	122700	103444042	2990	2990	2990	2990	0
389	20250407	122600	103444042	2990	2990	2990	2990	0
390	20250407	122500	103444042	2990	2990	2990	2990	0
391	20250407	122400	103444042	2990	2990	2990	2990	0
392	20250407	122300	103444042	2990	2990	2990	2990	0
393	20250407	122200	103444042	2990	2990	2990	2990	0
394	20250407	122100	103444042	2990	2990	2990	2990	0
395	20250407	122000	103444042	2990	2990	2990	2990	164
396	20250407	121900	102953682	2980	2980	2980	2980	0
397	20250407	121800	102953682	2980	2980	2980	2980	1
398	20250407	121700	102950702	2990	2990	2990	2990	4
399	20250407	121600	102938742	2990	2990	2990	2990	0
400	20250407	121500	102938742	2990	2990	2990	2990	0
401	20250407	121400	102938742	2990	2990	2990	2990	0
402	20250407	121300	102938742	2990	2990	2990	2990	4
403	20250407	121200	102926782	2990	2990	2990	2990	0
404	20250407	121100	102926782	2990	2990	2990	2990	0
405	20250407	121000	102926782	2990	2990	2990	2990	0
406	20250407	120900	102926782	2990	2990	2990	2990	0
407	20250407	120800	102926782	2990	2990	2990	2990	0
408	20250407	120700	102926782	2990	2990	2990	2990	0
409	20250407	120600	102926782	2990	2990	2990	2990	0
410	20250407	120500	102926782	2990	2990	2990	2990	0
411	20250407	120400	102926782	2990	2990	2990	2990	0
412	20250407	120300	102926782	2990	2990	2990	2990	0
413	20250407	120200	102926782	2990	2990	2990	2990	0
414	20250407	120100	102926782	2990	2990	2990	2990	0
415	20250407	120000	102926782	2990	2990	2990	2990	1
416	20250407	115900	102923792	2990	2990	2990	2990	0
417	20250407	115800	102923792	2990	2990	2990	2990	0
418	20250407	115700	102923792	2990	2990	2990	2990	1
419	20250407	115600	102920802	2975	2975	2975	2975	35
420	20250407	115500	102816677	2990	2990	2990	2990	0
421	20250407	115400	102816677	2990	2990	2990	2990	0
422	20250407	115300	102816677	2990	2990	2990	2990	0
423	20250407	115200	102816677	2990	2990	2990	2990	0
424	20250407	115100	102816677	2990	2990	2990	2990	0
425	20250407	115000	102816677	2990	2990	2990	2990	0
426	20250407	114900	102816677	2990	2990	2990	2990	0
427	20250407	114800	102816677	2990	2990	2990	2990	0
428	20250407	114700	102816677	2990	2990	2990	2990	0
429	20250407	114600	102816677	2990	2990	2990	2990	0
430	20250407	114500	102816677	2990	2990	2990	2990	0
431	20250407	114400	102816677	2990	2990	2990	2990	0
432	20250407	114300	102816677	2990	2990	2990	2990	0
433	20250407	114200	102816677	2990	2990	2990	2990	0
434	20250407	114100	102816677	2990	2990	2990	2990	0
435	20250407	114000	102816677	2990	2990	2990	2990	0
436	20250407	113900	102816677	2990	2990	2990	2990	0
437	20250407	113800	102816677	2990	2990	2990	2990	0
438	20250407	113700	102816677	2990	2990	2990	2990	0
439	20250407	113600	102816677	2990	2990	2990	2990	0
440	20250407	113500	102816677	2990	2990	2990	2990	0
441	20250407	113400	102816677	2990	2990	2990	2990	0
442	20250407	113300	102816677	2990	2990	2990	2990	0
443	20250407	113200	102816677	2990	2990	2990	2990	0
444	20250407	113100	102816677	2990	2990	2990	2990	0
445	20250407	113000	102816677	2990	2990	2990	2990	0
446	20250407	112900	102816677	2990	2990	2990	2990	0
447	20250407	112800	102816677	2990	2990	2990	2990	0
448	20250407	112700	102816677	2990	2990	2990	2990	0
449	20250407	112600	102816677	2990	2990	2990	2990	0
450	20250407	112500	102816677	2990	2990	2990	2990	0
451	20250407	112400	102816677	2990	2990	2990	2990	0
452	20250407	112300	102816677	2990	2990	2990	2990	100
453	20250407	112200	102517677	2990	2990	2990	2990	0
454	20250407	112100	102517677	2990	2990	2990	2990	0
455	20250407	112000	102517677	2990	2990	2990	2990	1
456	20250407	111900	102514687	2985	2985	2985	2985	0
457	20250407	111800	102514687	2985	2985	2985	2985	305
458	20250407	111700	101604262	2975	2975	2975	2975	0
459	20250407	111600	101604262	2975	2975	2975	2975	0
460	20250407	111500	101604262	2975	2975	2975	2975	0
461	20250407	111400	101604262	2975	2975	2975	2975	0
462	20250407	111300	101604262	2975	2975	2975	2975	0
463	20250407	111200	101604262	2975	2975	2975	2975	0
464	20250407	111100	101604262	2975	2975	2975	2975	0
465	20250407	111000	101604262	2975	2975	2975	2975	0
466	20250407	110900	101604262	2975	2975	2975	2975	0
467	20250407	110800	101604262	2975	2975	2975	2975	0
468	20250407	110700	101604262	2975	2975	2975	2975	0
469	20250407	110600	101604262	2975	2975	2975	2975	0
470	20250407	110500	101604262	2975	2975	2975	2975	0
471	20250407	110400	101604262	2975	2975	2975	2975	0
472	20250407	110300	101604262	2975	2975	2975	2975	83
473	20250407	110200	101357337	2975	2975	2975	2975	99
474	20250407	110100	101062812	2975	2975	2975	2975	55
475	20250407	110000	100899187	2975	2975	2975	2975	655
476	20250407	105900	98950562	2975	2975	2975	2975	0
477	20250407	105800	98950562	2975	2975	2975	2975	0
478	20250407	105700	98950562	2975	2975	2975	2975	0
479	20250407	105600	98950562	2975	2975	2975	2975	0
480	20250407	105500	98950562	2975	2975	2975	2975	0
481	20250407	105400	98950562	2975	2975	2975	2975	37
482	20250407	105300	98840487	2975	2975	2975	2975	0
483	20250407	105200	98840487	2975	2975	2975	2975	10
484	20250407	105100	98810737	2975	2970	2975	2970	33
485	20250407	105000	98712642	2970	2970	2970	2970	0
486	20250407	104900	98712642	2970	2970	2970	2970	0
487	20250407	104800	98712642	2970	2970	2970	2970	0
488	20250407	104700	98712642	2970	2970	2970	2970	0
489	20250407	104600	98712642	2970	2970	2970	2970	0
490	20250407	104500	98712642	2970	2970	2970	2970	1
491	20250407	104400	98709672	2970	2970	2970	2970	200
492	20250407	104300	98115672	2970	2970	2970	2970	0
493	20250407	104200	98115672	2970	2970	2970	2970	0
494	20250407	104100	98115672	2970	2970	2970	2970	0
495	20250407	104000	98115672	2970	2970	2970	2970	0
496	20250407	103900	98115672	2970	2970	2970	2970	2
497	20250407	103800	98109732	2970	2970	2970	2970	133
498	20250407	103700	97714722	2970	2970	2970	2970	0
499	20250407	103600	97714722	2970	2970	2970	2970	2
500	20250407	103500	97708782	2980	2980	2980	2980	0
501	20250407	103400	97708782	2980	2980	2980	2980	0
502	20250407	103300	97708782	2980	2980	2980	2980	50
503	20250407	103200	97559782	2980	2975	2980	2975	4
504	20250407	103100	97547877	2975	2975	2975	2975	0
505	20250407	103000	97547877	2975	2975	2975	2975	0
506	20250407	102900	97547877	2975	2975	2975	2975	0
507	20250407	102800	97547877	2975	2965	2975	2965	11
508	20250407	102700	97515222	2965	2965	2965	2965	0
509	20250407	102600	97515222	2965	2965	2965	2965	0
510	20250407	102500	97515222	2965	2965	2965	2965	0
511	20250407	102400	97515222	2965	2965	2965	2965	1829
512	20250407	102300	92092237	2965	2965	2965	2965	0
513	20250407	102200	92092237	2965	2965	2965	2965	32
514	20250407	102100	91997357	2965	2965	2965	2965	2
515	20250407	102000	91991427	2965	2965	2965	2965	0
516	20250407	101900	91991427	2965	2965	2965	2965	0
517	20250407	101800	91991427	2965	2965	2965	2965	0
518	20250407	101700	91991427	2965	2965	2965	2965	0
519	20250407	101600	91991427	2965	2965	2965	2965	0
520	20250407	101500	91991427	2965	2965	2965	2965	0
521	20250407	101400	91991427	2965	2965	2965	2965	0
522	20250407	101300	91991427	2965	2965	2965	2965	1
523	20250407	101200	91988462	2965	2965	2965	2965	0
524	20250407	101100	91988462	2965	2965	2965	2965	0
525	20250407	101000	91988462	2965	2965	2965	2965	0
526	20250407	100900	91988462	2965	2965	2965	2965	0
527	20250407	100800	91988462	2965	2965	2965	2965	0
528	20250407	100700	91988462	2965	2965	2965	2965	0
529	20250407	100600	91988462	2965	2965	2965	2965	6
530	20250407	100500	91970672	2965	2965	2965	2965	0
531	20250407	100400	91970672	2965	2965	2965	2965	0
532	20250407	100300	91970672	2965	2965	2965	2965	0
533	20250407	100200	91970672	2965	2965	2965	2965	2
534	20250407	100100	91964742	2965	2960	2965	2960	2
535	20250407	100000	91958817	2970	2930	2970	2930	140
536	20250407	095900	91546507	2945	2945	2945	2945	0
537	20250407	095800	91546507	2945	2960	2960	2945	2
538	20250407	095700	91540602	2920	2990	2990	2920	6591
539	20250407	095600	72219327	2990	2990	2990	2990	30
540	20250407	095500	72129627	2990	2990	2990	2990	0
541	20250407	095400	72129627	2990	2980	2990	2980	13
542	20250407	095300	72090832	2940	2960	2960	2940	4048
543	20250407	095200	60183737	2950	2970	2970	2950	7000
544	20250407	095100	39489862	2970	2980	2980	2970	3000
545	20250407	095000	30567687	2990	3000	3000	2980	1170
546	20250407	094900	27069107	3005	3005	3005	3000	3
547	20250407	094800	27060097	3000	3005	3005	3000	1650
548	20250407	094700	22109997	3005	3005	3005	3005	0
549	20250407	094600	22109997	3005	3027	3027	3005	600
550	20250407	094500	20304875	3035	3035	3035	3035	0
551	20250407	094400	20304875	3035	3035	3035	3035	0
552	20250407	094300	20304875	3035	3035	3035	3035	1
553	20250407	094200	20301840	3035	3035	3035	3035	0
554	20250407	094100	20301840	3035	3035	3035	3035	0
555	20250407	094000	20301840	3035	3035	3035	3035	0
556	20250407	093900	20301840	3035	3035	3035	3035	0
557	20250407	093800	20301840	3035	3035	3035	3035	0
558	20250407	093700	20301840	3035	3035	3035	3035	0
559	20250407	093600	20301840	3035	3035	3035	3035	0
560	20250407	093500	20301840	3035	3035	3035	3035	0
561	20250407	093400	20301840	3035	3035	3035	3035	0
562	20250407	093300	20301840	3035	3035	3035	3035	0
563	20250407	093200	20301840	3035	3035	3035	3035	0
564	20250407	093100	20301840	3035	3035	3035	3035	0
565	20250407	093000	20301840	3035	3035	3035	3035	1
566	20250407	092900	20298805	3035	3035	3035	3035	16
567	20250407	092800	20250245	3035	3035	3035	3035	0
568	20250407	092700	20250245	3035	3035	3035	3035	0
569	20250407	092600	20250245	3035	3035	3035	3035	0
570	20250407	092500	20250245	3035	3035	3035	3035	17
571	20250407	092400	20198650	3035	3035	3035	3035	0
572	20250407	092300	20198650	3035	3035	3035	3035	0
573	20250407	092200	20198650	3035	3035	3035	3035	0
574	20250407	092100	20198650	3035	3035	3035	3035	0
575	20250407	092000	20198650	3035	3035	3035	3035	0
576	20250407	091900	20198650	3035	3030	3035	3030	14
577	20250407	091800	20156205	3020	3020	3020	3020	0
578	20250407	091700	20156205	3020	3020	3020	3020	75
579	20250407	091600	19929705	3010	3010	3010	3010	1
580	20250407	091500	19926695	3010	3010	3010	3010	0
581	20250407	091400	19926695	3010	3010	3010	3010	0
582	20250407	091300	19926695	3010	3010	3010	3010	0
583	20250407	091200	19926695	3010	3010	3010	3010	3
584	20250407	091100	19917665	3010	3010	3010	3010	0
585	20250407	091000	19917665	3010	3010	3010	3010	0
586	20250407	090900	19917665	3010	3010	3010	3010	0
587	20250407	090800	19917665	3010	3010	3010	3010	0
588	20250407	090700	19917665	3010	3020	3020	3010	15
589	20250407	090600	19872410	3020	3020	3020	3020	21
590	20250407	090500	19808990	3000	3005	3005	3000	50
591	20250407	090400	19658980	3000	3025	3025	3000	1041
592	20250407	090300	16533250	3010	3020	3020	3010	1060
593	20250407	090200	13342005	3020	3035	3035	3020	1950
594	20250407	090100	7442885	3040	3045	3045	3040	737
595	20250407	090000	5202360	3050	3055	3055	3050	1704