KissMeData/088130/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194100	48370415	2860	2860	2860	2860	822
3	20250408	194000	48370415	2860	2860	2860	2860	0
4	20250408	193900	48370415	2860	2860	2860	2860	0
5	20250408	193800	48370415	2860	2860	2860	2860	0
6	20250408	193700	48370415	2860	2860	2860	2860	0
7	20250408	193600	48370415	2860	2860	2860	2860	0
8	20250408	193500	48370415	2860	2860	2860	2860	0
9	20250408	193400	48370415	2860	2860	2860	2860	0
10	20250408	193300	48370415	2860	2860	2860	2860	0
11	20250408	193200	48370415	2860	2860	2860	2860	0
12	20250408	193100	48370415	2860	2860	2860	2860	0
13	20250408	193000	48370415	2860	2860	2860	2860	0
14	20250408	192900	48370415	2860	2860	2860	2860	0
15	20250408	192800	48370415	2860	2860	2860	2860	0
16	20250408	192700	48370415	2860	2860	2860	2860	0
17	20250408	192600	48370415	2860	2860	2860	2860	0
18	20250408	192500	48370415	2860	2860	2860	2860	0
19	20250408	192400	48370415	2860	2860	2860	2860	0
20	20250408	192300	48370415	2860	2860	2860	2860	0
21	20250408	192200	48370415	2860	2860	2860	2860	0
22	20250408	192100	48370415	2860	2860	2860	2860	0
23	20250408	192000	48370415	2860	2860	2860	2860	0
24	20250408	191900	48370415	2860	2860	2860	2860	0
25	20250408	191800	48370415	2860	2860	2860	2860	0
26	20250408	191700	48370415	2860	2860	2860	2860	0
27	20250408	191600	48370415	2860	2860	2860	2860	0
28	20250408	191500	48370415	2860	2860	2860	2860	0
29	20250408	191400	48370415	2860	2860	2860	2860	0
30	20250408	191300	48370415	2860	2860	2860	2860	0
31	20250408	191200	48370415	2860	2860	2860	2860	0
32	20250408	191100	48370415	2860	2860	2860	2860	822
33	20250408	191000	48370415	2860	2860	2860	2860	0
34	20250408	190900	48370415	2860	2860	2860	2860	0
35	20250408	190800	48370415	2860	2860	2860	2860	0
36	20250408	190700	48370415	2860	2860	2860	2860	0
37	20250408	190600	48370415	2860	2860	2860	2860	0
38	20250408	190500	48370415	2860	2860	2860	2860	0
39	20250408	190400	48370415	2860	2860	2860	2860	0
40	20250408	190300	48370415	2860	2860	2860	2860	0
41	20250408	190200	48370415	2860	2860	2860	2860	0
42	20250408	190100	48370415	2860	2860	2860	2860	0
43	20250408	190000	48370415	2860	2860	2860	2860	0
44	20250408	185900	48370415	2860	2860	2860	2860	0
45	20250408	185800	48370415	2860	2860	2860	2860	0
46	20250408	185700	48370415	2860	2860	2860	2860	0
47	20250408	185600	48370415	2860	2860	2860	2860	0
48	20250408	185500	48370415	2860	2860	2860	2860	0
49	20250408	185400	48370415	2860	2860	2860	2860	0
50	20250408	185300	48370415	2860	2860	2860	2860	0
51	20250408	185200	48370415	2860	2860	2860	2860	0
52	20250408	185100	48370415	2860	2860	2860	2860	0
53	20250408	185000	48370415	2860	2860	2860	2860	0
54	20250408	184900	48370415	2860	2860	2860	2860	0
55	20250408	184800	48370415	2860	2860	2860	2860	0
56	20250408	184700	48370415	2860	2860	2860	2860	0
57	20250408	184600	48370415	2860	2860	2860	2860	0
58	20250408	184500	48370415	2860	2860	2860	2860	0
59	20250408	184400	48370415	2860	2860	2860	2860	0
60	20250408	184300	48370415	2860	2860	2860	2860	0
61	20250408	184200	48370415	2860	2860	2860	2860	0
62	20250408	184100	48370415	2860	2860	2860	2860	822
63	20250408	184000	48370415	2860	2860	2860	2860	0
64	20250408	183900	48370415	2860	2860	2860	2860	0
65	20250408	183800	48370415	2860	2860	2860	2860	0
66	20250408	183700	48370415	2860	2860	2860	2860	0
67	20250408	183600	48370415	2860	2860	2860	2860	0
68	20250408	183500	48370415	2860	2860	2860	2860	0
69	20250408	183400	48370415	2860	2860	2860	2860	0
70	20250408	183300	48370415	2860	2860	2860	2860	0
71	20250408	183200	48370415	2860	2860	2860	2860	0
72	20250408	183100	48370415	2860	2860	2860	2860	0
73	20250408	183000	48370415	2860	2860	2860	2860	0
74	20250408	182900	48370415	2860	2860	2860	2860	0
75	20250408	182800	48370415	2860	2860	2860	2860	0
76	20250408	182700	48370415	2860	2860	2860	2860	0
77	20250408	182600	48370415	2860	2860	2860	2860	0
78	20250408	182500	48370415	2860	2860	2860	2860	0
79	20250408	182400	48370415	2860	2860	2860	2860	0
80	20250408	182300	48370415	2860	2860	2860	2860	0
81	20250408	182200	48370415	2860	2860	2860	2860	0
82	20250408	182100	48370415	2860	2860	2860	2860	0
83	20250408	182000	48370415	2860	2860	2860	2860	0
84	20250408	181900	48370415	2860	2860	2860	2860	0
85	20250408	181800	48370415	2860	2860	2860	2860	0
86	20250408	181700	48370415	2860	2860	2860	2860	0
87	20250408	181600	48370415	2860	2860	2860	2860	0
88	20250408	181500	48370415	2860	2860	2860	2860	0
89	20250408	181400	48370415	2860	2860	2860	2860	0
90	20250408	181300	48370415	2860	2860	2860	2860	0
91	20250408	181200	48370415	2860	2860	2860	2860	0
92	20250408	181100	48370415	2860	2860	2860	2860	822
93	20250408	181000	48370415	2860	2860	2860	2860	0
94	20250408	180900	48370415	2860	2860	2860	2860	0
95	20250408	180800	48370415	2860	2860	2860	2860	0
96	20250408	180700	48370415	2860	2860	2860	2860	0
97	20250408	180600	48370415	2860	2860	2860	2860	0
98	20250408	180500	48370415	2860	2860	2860	2860	0
99	20250408	180400	48370415	2860	2860	2860	2860	0
100	20250408	180300	48370415	2860	2860	2860	2860	0
101	20250408	180200	48370415	2860	2860	2860	2860	0
102	20250408	180100	48370415	2860	2860	2860	2860	0
103	20250408	180000	48370415	2860	2860	2860	2860	0
104	20250408	175900	48370415	2860	2860	2860	2860	0
105	20250408	175800	48370415	2860	2860	2860	2860	0
106	20250408	175700	48370415	2860	2860	2860	2860	0
107	20250408	175600	48370415	2860	2860	2860	2860	0
108	20250408	175500	48370415	2860	2860	2860	2860	0
109	20250408	175400	48370415	2860	2860	2860	2860	0
110	20250408	175300	48370415	2860	2860	2860	2860	0
111	20250408	175200	48370415	2860	2860	2860	2860	0
112	20250408	175100	48370415	2860	2860	2860	2860	0
113	20250408	175000	48370415	2860	2860	2860	2860	0
114	20250408	174900	48370415	2860	2860	2860	2860	0
115	20250408	174800	48370415	2860	2860	2860	2860	0
116	20250408	174700	48370415	2860	2860	2860	2860	0
117	20250408	174600	48370415	2860	2860	2860	2860	0
118	20250408	174500	48370415	2860	2860	2860	2860	0
119	20250408	174400	48370415	2860	2860	2860	2860	0
120	20250408	174300	48370415	2860	2860	2860	2860	0
121	20250408	174200	48370415	2860	2860	2860	2860	0
122	20250408	174100	48370415	2860	2860	2860	2860	822
123	20250408	174000	48370415	2860	2860	2860	2860	0
124	20250408	173900	48370415	2860	2860	2860	2860	0
125	20250408	173800	48370415	2860	2860	2860	2860	0
126	20250408	173700	48370415	2860	2860	2860	2860	0
127	20250408	173600	48370415	2860	2860	2860	2860	0
128	20250408	173500	48370415	2860	2860	2860	2860	0
129	20250408	173400	48370415	2860	2860	2860	2860	0
130	20250408	173300	48370415	2860	2860	2860	2860	0
131	20250408	173200	48370415	2860	2860	2860	2860	0
132	20250408	173100	48370415	2860	2860	2860	2860	0
133	20250408	173000	48370415	2860	2860	2860	2860	0
134	20250408	172900	48370415	2860	2860	2860	2860	0
135	20250408	172800	48370415	2860	2860	2860	2860	0
136	20250408	172700	48370415	2860	2860	2860	2860	0
137	20250408	172600	48370415	2860	2860	2860	2860	0
138	20250408	172500	48370415	2860	2860	2860	2860	0
139	20250408	172400	48370415	2860	2860	2860	2860	0
140	20250408	172300	48370415	2860	2860	2860	2860	0
141	20250408	172200	48370415	2860	2860	2860	2860	0
142	20250408	172100	48370415	2860	2860	2860	2860	0
143	20250408	172000	48370415	2860	2860	2860	2860	0
144	20250408	171900	48370415	2860	2860	2860	2860	0
145	20250408	171800	48370415	2860	2860	2860	2860	0
146	20250408	171700	48370415	2860	2860	2860	2860	0
147	20250408	171600	48370415	2860	2860	2860	2860	0
148	20250408	171500	48370415	2860	2860	2860	2860	0
149	20250408	171400	48370415	2860	2860	2860	2860	0
150	20250408	171300	48370415	2860	2860	2860	2860	0
151	20250408	171200	48370415	2860	2860	2860	2860	0
152	20250408	171100	48370415	2860	2860	2860	2860	822
153	20250408	171000	48370415	2860	2860	2860	2860	0
154	20250408	170900	48370415	2860	2860	2860	2860	0
155	20250408	170800	48370415	2860	2860	2860	2860	0
156	20250408	170700	48370415	2860	2860	2860	2860	0
157	20250408	170600	48370415	2860	2860	2860	2860	0
158	20250408	170500	48370415	2860	2860	2860	2860	0
159	20250408	170400	48370415	2860	2860	2860	2860	0
160	20250408	170300	48370415	2860	2860	2860	2860	0
161	20250408	170200	48370415	2860	2860	2860	2860	0
162	20250408	170100	48370415	2860	2860	2860	2860	0
163	20250408	170000	48370415	2860	2860	2860	2860	0
164	20250408	165900	48370415	2860	2860	2860	2860	0
165	20250408	165800	48370415	2860	2860	2860	2860	0
166	20250408	165700	48370415	2860	2860	2860	2860	0
167	20250408	165600	48370415	2860	2860	2860	2860	0
168	20250408	165500	48370415	2860	2860	2860	2860	0
169	20250408	165400	48370415	2860	2860	2860	2860	0
170	20250408	165300	48370415	2860	2860	2860	2860	0
171	20250408	165200	48370415	2860	2860	2860	2860	0
172	20250408	165100	48370415	2860	2860	2860	2860	0
173	20250408	165000	48370415	2860	2860	2860	2860	0
174	20250408	164900	48370415	2860	2860	2860	2860	0
175	20250408	164800	48370415	2860	2860	2860	2860	0
176	20250408	164700	48370415	2860	2860	2860	2860	0
177	20250408	164600	48370415	2860	2860	2860	2860	0
178	20250408	164500	48370415	2860	2860	2860	2860	0
179	20250408	164400	48370415	2860	2860	2860	2860	0
180	20250408	164300	48370415	2860	2860	2860	2860	0
181	20250408	164200	48370415	2860	2860	2860	2860	0
182	20250408	164100	48370415	2860	2860	2860	2860	822
183	20250408	164000	48370415	2860	2860	2860	2860	0
184	20250408	163900	48370415	2860	2860	2860	2860	0
185	20250408	163800	48370415	2860	2860	2860	2860	0
186	20250408	163700	48370415	2860	2860	2860	2860	0
187	20250408	163600	48370415	2860	2860	2860	2860	0
188	20250408	163500	48370415	2860	2860	2860	2860	0
189	20250408	163400	48370415	2860	2860	2860	2860	0
190	20250408	163300	48370415	2860	2860	2860	2860	0
191	20250408	163200	48370415	2860	2860	2860	2860	0
192	20250408	163100	48370415	2860	2860	2860	2860	0
193	20250408	163000	48370415	2860	2860	2860	2860	0
194	20250408	162900	48370415	2860	2860	2860	2860	0
195	20250408	162800	48370415	2860	2860	2860	2860	0
196	20250408	162700	48370415	2860	2860	2860	2860	0
197	20250408	162600	48370415	2860	2860	2860	2860	0
198	20250408	162500	48370415	2860	2860	2860	2860	0
199	20250408	162400	48370415	2860	2860	2860	2860	0
200	20250408	162300	48370415	2860	2860	2860	2860	0
201	20250408	162200	48370415	2860	2860	2860	2860	0
202	20250408	162100	48370415	2860	2860	2860	2860	0
203	20250408	162000	48370415	2860	2860	2860	2860	0
204	20250408	161900	48370415	2860	2860	2860	2860	0
205	20250408	161800	48370415	2860	2860	2860	2860	0
206	20250408	161700	48370415	2860	2860	2860	2860	0
207	20250408	161600	48370415	2860	2860	2860	2860	0
208	20250408	161500	48370415	2860	2860	2860	2860	0
209	20250408	161400	48370415	2860	2860	2860	2860	0
210	20250408	161300	48370415	2860	2860	2860	2860	0
211	20250408	161200	48370415	2860	2860	2860	2860	0
212	20250408	161100	48370415	2860	2860	2860	2860	822
213	20250408	161000	48370415	2860	2860	2860	2860	0
214	20250408	160900	48370415	2860	2860	2860	2860	0
215	20250408	160800	48370415	2860	2860	2860	2860	0
216	20250408	160700	48370415	2860	2860	2860	2860	0
217	20250408	160600	48370415	2860	2860	2860	2860	0
218	20250408	160500	48370415	2860	2860	2860	2860	0
219	20250408	160400	48370415	2860	2860	2860	2860	0
220	20250408	160300	48370415	2860	2860	2860	2860	0
221	20250408	160200	48370415	2860	2860	2860	2860	0
222	20250408	160100	48370415	2860	2860	2860	2860	0
223	20250408	160000	48370415	2860	2860	2860	2860	0
224	20250408	155900	48370415	2860	2860	2860	2860	0
225	20250408	155800	48370415	2860	2860	2860	2860	0
226	20250408	155700	48370415	2860	2860	2860	2860	0
227	20250408	155600	48370415	2860	2860	2860	2860	0
228	20250408	155500	48370415	2860	2860	2860	2860	0
229	20250408	155400	48370415	2860	2860	2860	2860	0
230	20250408	155300	48370415	2860	2860	2860	2860	0
231	20250408	155200	48370415	2860	2860	2860	2860	0
232	20250408	155100	48370415	2860	2860	2860	2860	0
233	20250408	155000	48370415	2860	2860	2860	2860	0
234	20250408	154900	48370415	2860	2860	2860	2860	0
235	20250408	154800	48370415	2860	2860	2860	2860	0
236	20250408	154700	48370415	2860	2860	2860	2860	0
237	20250408	154600	48370415	2860	2860	2860	2860	0
238	20250408	154500	48370415	2860	2860	2860	2860	0
239	20250408	154400	48370415	2860	2860	2860	2860	0
240	20250408	154300	48370415	2860	2860	2860	2860	0
241	20250408	154200	48370415	2860	2860	2860	2860	0
242	20250408	154100	48370415	2860	2860	2860	2860	822
243	20250408	154000	48370415	2860	2860	2860	2860	0
244	20250408	153900	48370415	2860	2860	2860	2860	0
245	20250408	153800	48370415	2860	2860	2860	2860	0
246	20250408	153700	48370415	2860	2860	2860	2860	0
247	20250408	153600	48370415	2860	2860	2860	2860	0
248	20250408	153500	48370415	2860	2860	2860	2860	0
249	20250408	153400	48370415	2860	2860	2860	2860	0
250	20250408	153300	48370415	2860	2860	2860	2860	0
251	20250408	153200	48370415	2860	2860	2860	2860	0
252	20250408	153100	48370415	2860	2860	2860	2860	0
253	20250408	153000	48370415	2860	2860	2860	2860	822
254	20250408	152900	46019495	2870	2870	2870	2870	0
255	20250408	152800	46019495	2870	2870	2870	2870	0
256	20250408	152700	46019495	2870	2870	2870	2870	0
257	20250408	152600	46019495	2870	2870	2870	2870	0
258	20250408	152500	46019495	2870	2870	2870	2870	0
259	20250408	152400	46019495	2870	2870	2870	2870	0
260	20250408	152300	46019495	2870	2870	2870	2870	0
261	20250408	152200	46019495	2870	2870	2870	2870	0
262	20250408	152100	46019495	2870	2870	2870	2870	0
263	20250408	152000	46019495	2870	2870	2870	2870	0
264	20250408	151900	46019495	2870	2860	2870	2855	74
265	20250408	151800	45808105	2865	2860	2865	2860	11
266	20250408	151700	45776640	2870	2870	2870	2870	1
267	20250408	151600	45773770	2855	2865	2865	2855	1768
268	20250408	151500	40717340	2870	2870	2870	2870	0
269	20250408	151400	40717340	2870	2870	2870	2870	120
270	20250408	151300	40372940	2865	2865	2865	2865	0
271	20250408	151200	40372940	2865	2865	2865	2865	25
272	20250408	151100	40301315	2865	2865	2865	2865	56
273	20250408	151000	40140875	2870	2870	2870	2870	75
274	20250408	150900	39925625	2870	2875	2875	2870	205
275	20250408	150800	39336365	2890	2885	2890	2885	2
276	20250408	150700	39330590	2875	2880	2880	2875	34
277	20250408	150600	39232835	2880	2880	2880	2880	4
278	20250408	150500	39221315	2895	2895	2895	2895	2
279	20250408	150400	39215525	2880	2895	2895	2880	24
280	20250408	150300	39146355	2890	2890	2890	2890	0
281	20250408	150200	39146355	2890	2895	2895	2890	2
282	20250408	150100	39140570	2895	2895	2895	2895	0
283	20250408	150000	39140570	2895	2895	2895	2895	0
284	20250408	145900	39140570	2895	2895	2895	2895	12
285	20250408	145800	39105830	2895	2895	2895	2895	0
286	20250408	145700	39105830	2895	2895	2895	2895	0
287	20250408	145600	39105830	2895	2895	2895	2895	0
288	20250408	145500	39105830	2895	2895	2895	2895	20
289	20250408	145400	39047930	2890	2895	2895	2890	2
290	20250408	145300	39042145	2880	2880	2880	2880	0
291	20250408	145200	39042145	2880	2880	2880	2880	0
292	20250408	145100	39042145	2880	2880	2880	2880	0
293	20250408	145000	39042145	2880	2880	2880	2880	52
294	20250408	144900	38892385	2885	2885	2885	2885	2
295	20250408	144800	38886615	2885	2885	2885	2885	1
296	20250408	144700	38883730	2880	2880	2880	2880	0
297	20250408	144600	38883730	2880	2880	2880	2880	0
298	20250408	144500	38883730	2880	2880	2880	2880	0
299	20250408	144400	38883730	2880	2880	2880	2880	0
300	20250408	144300	38883730	2880	2880	2880	2880	0
301	20250408	144200	38883730	2880	2880	2880	2880	0
302	20250408	144100	38883730	2880	2880	2880	2880	0
303	20250408	144000	38883730	2880	2880	2880	2880	0
304	20250408	143900	38883730	2880	2880	2890	2880	164
305	20250408	143800	38410670	2885	2885	2885	2885	0
306	20250408	143700	38410670	2885	2885	2885	2885	0
307	20250408	143600	38410670	2885	2890	2890	2885	2
308	20250408	143500	38404895	2875	2875	2875	2875	0
309	20250408	143400	38404895	2875	2875	2875	2875	0
310	20250408	143300	38404895	2875	2875	2875	2875	0
311	20250408	143200	38404895	2875	2880	2885	2875	226
312	20250408	143100	37754230	2885	2885	2885	2885	59
313	20250408	143000	37584015	2880	2880	2880	2880	0
314	20250408	142900	37584015	2880	2880	2880	2880	0
315	20250408	142800	37584015	2880	2880	2880	2880	0
316	20250408	142700	37584015	2880	2880	2880	2880	0
317	20250408	142600	37584015	2880	2880	2880	2880	0
318	20250408	142500	37584015	2880	2880	2880	2880	0
319	20250408	142400	37584015	2880	2880	2880	2880	0
320	20250408	142300	37584015	2880	2880	2880	2880	30
321	20250408	142200	37497615	2880	2880	2880	2880	0
322	20250408	142100	37497615	2880	2880	2880	2880	0
323	20250408	142000	37497615	2880	2880	2880	2880	0
324	20250408	141900	37497615	2880	2880	2880	2880	38
325	20250408	141800	37388175	2885	2890	2890	2885	361
326	20250408	141700	36346685	2890	2890	2890	2890	0
327	20250408	141600	36346685	2890	2890	2890	2890	0
328	20250408	141500	36346685	2890	2890	2890	2890	0
329	20250408	141400	36346685	2890	2890	2890	2890	17
330	20250408	141300	36297555	2900	2900	2900	2900	0
331	20250408	141200	36297555	2900	2900	2900	2895	628
332	20250408	141100	34478865	2900	2900	2900	2900	0
333	20250408	141000	34478865	2900	2900	2900	2900	0
334	20250408	140900	34478865	2900	2900	2900	2900	0
335	20250408	140800	34478865	2900	2900	2900	2900	0
336	20250408	140700	34478865	2900	2900	2900	2900	0
337	20250408	140600	34478865	2900	2900	2900	2900	9
338	20250408	140500	34452765	2900	2900	2900	2900	0
339	20250408	140400	34452765	2900	2900	2900	2900	0
340	20250408	140300	34452765	2900	2900	2900	2900	22
341	20250408	140200	34388965	2905	2905	2905	2905	0
342	20250408	140100	34388965	2905	2905	2905	2905	0
343	20250408	140000	34388965	2905	2905	2905	2905	0
344	20250408	135900	34388965	2905	2905	2905	2905	2
345	20250408	135800	34383155	2900	2900	2900	2900	58
346	20250408	135700	34214955	2905	2905	2905	2905	0
347	20250408	135600	34214955	2905	2905	2905	2905	0
348	20250408	135500	34214955	2905	2905	2905	2905	0
349	20250408	135400	34214955	2905	2905	2905	2905	0
350	20250408	135300	34214955	2905	2905	2905	2905	0
351	20250408	135200	34214955	2905	2905	2905	2905	11
352	20250408	135100	34183000	2900	2900	2900	2900	0
353	20250408	135000	34183000	2900	2900	2900	2900	36
354	20250408	134900	34078600	2900	2900	2900	2900	0
355	20250408	134800	34078600	2900	2900	2900	2900	0
356	20250408	134700	34078600	2900	2900	2900	2900	0
357	20250408	134600	34078600	2900	2900	2900	2900	0
358	20250408	134500	34078600	2900	2900	2900	2900	0
359	20250408	134400	34078600	2900	2900	2900	2900	0
360	20250408	134300	34078600	2900	2900	2900	2900	0
361	20250408	134200	34078600	2900	2900	2900	2900	0
362	20250408	134100	34078600	2900	2900	2900	2900	0
363	20250408	134000	34078600	2900	2900	2900	2900	0
364	20250408	133900	34078600	2900	2900	2900	2900	2
365	20250408	133800	34072800	2905	2905	2905	2905	0
366	20250408	133700	34072800	2905	2905	2905	2905	0
367	20250408	133600	34072800	2905	2905	2905	2905	0
368	20250408	133500	34072800	2905	2905	2905	2900	42
369	20250408	133400	33950800	2900	2905	2905	2900	771
370	20250408	133300	31712375	2910	2910	2910	2910	0
371	20250408	133200	31712375	2910	2910	2910	2910	0
372	20250408	133100	31712375	2910	2910	2910	2910	0
373	20250408	133000	31712375	2910	2910	2910	2910	0
374	20250408	132900	31712375	2910	2910	2910	2910	0
375	20250408	132800	31712375	2910	2910	2910	2910	0
376	20250408	132700	31712375	2910	2910	2910	2910	0
377	20250408	132600	31712375	2910	2910	2910	2910	0
378	20250408	132500	31712375	2910	2910	2910	2910	0
379	20250408	132400	31712375	2910	2910	2910	2910	0
380	20250408	132300	31712375	2910	2910	2910	2910	5
381	20250408	132200	31697825	2910	2910	2910	2910	0
382	20250408	132100	31697825	2910	2910	2910	2910	0
383	20250408	132000	31697825	2910	2910	2910	2910	0
384	20250408	131900	31697825	2910	2910	2910	2910	0
385	20250408	131800	31697825	2910	2910	2910	2910	0
386	20250408	131700	31697825	2910	2910	2910	2910	169
387	20250408	131600	31206035	2910	2910	2910	2910	0
388	20250408	131500	31206035	2910	2910	2910	2910	0
389	20250408	131400	31206035	2910	2910	2910	2910	0
390	20250408	131300	31206035	2910	2910	2910	2910	0
391	20250408	131200	31206035	2910	2910	2910	2910	0
392	20250408	131100	31206035	2910	2910	2910	2910	0
393	20250408	131000	31206035	2910	2910	2910	2910	0
394	20250408	130900	31206035	2910	2910	2910	2910	10
395	20250408	130800	31176935	2905	2905	2905	2905	2
396	20250408	130700	31171125	2905	2905	2905	2905	2
397	20250408	130600	31165315	2905	2905	2905	2905	0
398	20250408	130500	31165315	2905	2905	2905	2905	3
399	20250408	130400	31156600	2905	2905	2905	2905	25
400	20250408	130300	31083975	2910	2910	2910	2910	0
401	20250408	130200	31083975	2910	2910	2910	2910	0
402	20250408	130100	31083975	2910	2910	2910	2910	0
403	20250408	130000	31083975	2910	2910	2910	2910	0
404	20250408	125900	31083975	2910	2910	2910	2910	0
405	20250408	125800	31083975	2910	2910	2910	2910	0
406	20250408	125700	31083975	2910	2910	2910	2910	0
407	20250408	125600	31083975	2910	2910	2910	2910	500
408	20250408	125500	29628975	2915	2915	2915	2915	0
409	20250408	125400	29628975	2915	2915	2915	2915	0
410	20250408	125300	29628975	2915	2915	2915	2915	0
411	20250408	125200	29628975	2915	2915	2915	2915	0
412	20250408	125100	29628975	2915	2915	2915	2915	0
413	20250408	125000	29628975	2915	2915	2915	2915	0
414	20250408	124900	29628975	2915	2915	2915	2915	2
415	20250408	124800	29623145	2915	2915	2915	2915	0
416	20250408	124700	29623145	2915	2915	2915	2915	0
417	20250408	124600	29623145	2915	2915	2915	2915	0
418	20250408	124500	29623145	2915	2915	2915	2915	0
419	20250408	124400	29623145	2915	2915	2915	2915	1
420	20250408	124300	29620230	2915	2915	2915	2915	0
421	20250408	124200	29620230	2915	2915	2915	2915	453
422	20250408	124100	28299735	2920	2920	2920	2920	0
423	20250408	124000	28299735	2920	2920	2920	2920	0
424	20250408	123900	28299735	2920	2920	2920	2920	1
425	20250408	123800	28296815	2915	2915	2915	2915	1
426	20250408	123700	28293900	2920	2920	2920	2920	0
427	20250408	123600	28293900	2920	2920	2920	2920	0
428	20250408	123500	28293900	2920	2920	2920	2920	0
429	20250408	123400	28293900	2920	2920	2920	2920	401
430	20250408	123300	27122980	2920	2920	2920	2920	0
431	20250408	123200	27122980	2920	2920	2920	2920	0
432	20250408	123100	27122980	2920	2920	2920	2920	0
433	20250408	123000	27122980	2920	2920	2920	2920	0
434	20250408	122900	27122980	2920	2920	2920	2920	0
435	20250408	122800	27122980	2920	2920	2920	2920	0
436	20250408	122700	27122980	2920	2920	2920	2920	0
437	20250408	122600	27122980	2920	2920	2920	2920	0
438	20250408	122500	27122980	2920	2930	2930	2920	990
439	20250408	122400	24227800	2935	2935	2935	2935	0
440	20250408	122300	24227800	2935	2935	2935	2935	0
441	20250408	122200	24227800	2935	2935	2935	2935	5
442	20250408	122100	24213125	2935	2935	2935	2935	13
443	20250408	122000	24174970	2935	2935	2935	2935	87
444	20250408	121900	23919625	2935	2935	2935	2935	0
445	20250408	121800	23919625	2935	2935	2935	2935	0
446	20250408	121700	23919625	2935	2935	2935	2935	0
447	20250408	121600	23919625	2935	2935	2935	2935	0
448	20250408	121500	23919625	2935	2935	2935	2935	0
449	20250408	121400	23919625	2935	2935	2935	2935	1
450	20250408	121300	23916690	2935	2935	2935	2935	0
451	20250408	121200	23916690	2935	2935	2935	2935	0
452	20250408	121100	23916690	2935	2935	2935	2935	0
453	20250408	121000	23916690	2935	2935	2935	2935	1
454	20250408	120900	23913755	2945	2945	2945	2945	0
455	20250408	120800	23913755	2945	2945	2945	2945	0
456	20250408	120700	23913755	2945	2945	2945	2945	0
457	20250408	120600	23913755	2945	2945	2945	2945	0
458	20250408	120500	23913755	2945	2945	2945	2945	0
459	20250408	120400	23913755	2945	2945	2945	2945	0
460	20250408	120300	23913755	2945	2945	2945	2945	0
461	20250408	120200	23913755	2945	2945	2945	2945	0
462	20250408	120100	23913755	2945	2945	2945	2945	0
463	20250408	120000	23913755	2945	2945	2945	2945	0
464	20250408	115900	23913755	2945	2945	2945	2945	0
465	20250408	115800	23913755	2945	2945	2945	2945	2
466	20250408	115700	23907865	2940	2940	2940	2940	0
467	20250408	115600	23907865	2940	2940	2940	2940	0
468	20250408	115500	23907865	2940	2940	2940	2940	0
469	20250408	115400	23907865	2940	2940	2940	2940	500
470	20250408	115300	22437865	2940	2940	2940	2940	0
471	20250408	115200	22437865	2940	2940	2940	2940	0
472	20250408	115100	22437865	2940	2940	2940	2940	0
473	20250408	115000	22437865	2940	2940	2940	2940	0
474	20250408	114900	22437865	2940	2940	2940	2940	0
475	20250408	114800	22437865	2940	2940	2940	2940	0
476	20250408	114700	22437865	2940	2940	2940	2940	0
477	20250408	114600	22437865	2940	2940	2940	2940	0
478	20250408	114500	22437865	2940	2940	2940	2940	0
479	20250408	114400	22437865	2940	2940	2940	2940	0
480	20250408	114300	22437865	2940	2940	2940	2940	0
481	20250408	114200	22437865	2940	2940	2940	2940	0
482	20250408	114100	22437865	2940	2940	2940	2940	0
483	20250408	114000	22437865	2940	2940	2940	2940	0
484	20250408	113900	22437865	2940	2940	2940	2940	11
485	20250408	113800	22405525	2930	2935	2935	2930	3
486	20250408	113700	22396730	2935	2935	2935	2935	0
487	20250408	113600	22396730	2935	2935	2935	2935	0
488	20250408	113500	22396730	2935	2935	2935	2935	0
489	20250408	113400	22396730	2935	2935	2935	2935	0
490	20250408	113300	22396730	2935	2935	2935	2935	1
491	20250408	113200	22393795	2930	2930	2930	2930	20
492	20250408	113100	22335195	2940	2940	2940	2940	0
493	20250408	113000	22335195	2940	2930	2940	2930	251
494	20250408	112900	21599720	2925	2920	2925	2920	263
495	20250408	112800	20831155	2915	2915	2915	2915	50
496	20250408	112700	20685405	2920	2920	2920	2920	0
497	20250408	112600	20685405	2920	2920	2920	2920	5
498	20250408	112500	20670805	2910	2910	2910	2910	37
499	20250408	112400	20563135	2915	2915	2915	2915	0
500	20250408	112300	20563135	2915	2915	2915	2915	1
501	20250408	112200	20560220	2920	2920	2920	2920	0
502	20250408	112100	20560220	2920	2920	2920	2920	0
503	20250408	112000	20560220	2920	2920	2920	2920	0
504	20250408	111900	20560220	2920	2920	2920	2920	0
505	20250408	111800	20560220	2920	2915	2920	2915	300
506	20250408	111700	19685715	2915	2915	2915	2915	0
507	20250408	111600	19685715	2915	2915	2915	2915	0
508	20250408	111500	19685715	2915	2915	2915	2915	0
509	20250408	111400	19685715	2915	2915	2915	2915	0
510	20250408	111300	19685715	2915	2915	2915	2915	0
511	20250408	111200	19685715	2915	2915	2915	2915	0
512	20250408	111100	19685715	2915	2915	2915	2915	0
513	20250408	111000	19685715	2915	2915	2915	2915	0
514	20250408	110900	19685715	2915	2915	2915	2915	0
515	20250408	110800	19685715	2915	2915	2915	2915	0
516	20250408	110700	19685715	2915	2915	2915	2915	0
517	20250408	110600	19685715	2915	2915	2915	2915	0
518	20250408	110500	19685715	2915	2915	2915	2915	0
519	20250408	110400	19685715	2915	2915	2915	2915	0
520	20250408	110300	19685715	2915	2915	2915	2915	0
521	20250408	110200	19685715	2915	2915	2915	2915	0
522	20250408	110100	19685715	2915	2915	2915	2915	0
523	20250408	110000	19685715	2915	2915	2915	2915	0
524	20250408	105900	19685715	2915	2915	2915	2915	0
525	20250408	105800	19685715	2915	2915	2915	2915	0
526	20250408	105700	19685715	2915	2915	2915	2915	0
527	20250408	105600	19685715	2915	2915	2915	2915	0
528	20250408	105500	19685715	2915	2915	2915	2915	0
529	20250408	105400	19685715	2915	2915	2915	2915	0
530	20250408	105300	19685715	2915	2915	2915	2915	0
531	20250408	105200	19685715	2915	2915	2915	2915	0
532	20250408	105100	19685715	2915	2915	2915	2915	0
533	20250408	105000	19685715	2915	2915	2915	2915	0
534	20250408	104900	19685715	2915	2915	2915	2915	26
535	20250408	104800	19609925	2890	2890	2890	2890	0
536	20250408	104700	19609925	2890	2890	2890	2890	0
537	20250408	104600	19609925	2890	2890	2890	2890	0
538	20250408	104500	19609925	2890	2890	2890	2890	0
539	20250408	104400	19609925	2890	2895	2895	2890	226
540	20250408	104300	18956170	2915	2915	2915	2915	7
541	20250408	104200	18935765	2925	2925	2925	2925	0
542	20250408	104100	18935765	2925	2925	2925	2925	0
543	20250408	104000	18935765	2925	2925	2925	2925	0
544	20250408	103900	18935765	2925	2925	2925	2925	0
545	20250408	103800	18935765	2925	2925	2925	2925	0
546	20250408	103700	18935765	2925	2910	2930	2910	163
547	20250408	103600	18461260	2910	2910	2910	2910	0
548	20250408	103500	18461260	2910	2910	2910	2910	0
549	20250408	103400	18461260	2910	2910	2910	2910	0
550	20250408	103300	18461260	2910	2910	2910	2910	10
551	20250408	103200	18432160	2910	2910	2910	2910	0
552	20250408	103100	18432160	2910	2900	2910	2900	37
553	20250408	103000	18324830	2895	2895	2895	2895	177
554	20250408	102900	17812415	2895	2895	2895	2895	277
555	20250408	102800	17010500	2890	2890	2890	2890	0
556	20250408	102700	17010500	2890	2890	2890	2890	1
557	20250408	102600	17007610	2895	2895	2895	2895	0
558	20250408	102500	17007610	2895	2895	2895	2895	0
559	20250408	102400	17007610	2895	2885	2895	2885	10
560	20250408	102300	16978680	2895	2895	2895	2895	0
561	20250408	102200	16978680	2895	2895	2895	2895	2
562	20250408	102100	16972890	2890	2890	2890	2890	0
563	20250408	102000	16972890	2890	2890	2890	2890	33
564	20250408	101900	16877520	2895	2885	2895	2885	2
565	20250408	101800	16871740	2895	2895	2895	2895	0
566	20250408	101700	16871740	2895	2895	2895	2895	5
567	20250408	101600	16857265	2895	2895	2895	2895	0
568	20250408	101500	16857265	2895	2895	2895	2895	30
569	20250408	101400	16770415	2895	2895	2895	2895	0
570	20250408	101300	16770415	2895	2895	2895	2895	0
571	20250408	101200	16770415	2895	2895	2895	2895	0
572	20250408	101100	16770415	2895	2895	2895	2895	3
573	20250408	101000	16761730	2885	2885	2885	2885	18
574	20250408	100900	16709800	2895	2895	2895	2895	0
575	20250408	100800	16709800	2895	2895	2895	2895	0
576	20250408	100700	16709800	2895	2895	2895	2895	0
577	20250408	100600	16709800	2895	2885	2895	2885	6
578	20250408	100500	16692465	2890	2890	2890	2890	0
579	20250408	100400	16692465	2890	2890	2890	2890	0
580	20250408	100300	16692465	2890	2890	2890	2890	0
581	20250408	100200	16692465	2890	2890	2890	2890	28
582	20250408	100100	16611545	2885	2890	2890	2885	359
583	20250408	100000	15575825	2890	2895	2900	2890	289
584	20250408	095900	14739705	2910	2910	2910	2910	0
585	20250408	095800	14739705	2910	2900	2910	2900	2
586	20250408	095700	14733895	2910	2910	2910	2910	0
587	20250408	095600	14733895	2910	2910	2910	2910	0
588	20250408	095500	14733895	2910	2910	2910	2910	0
589	20250408	095400	14733895	2910	2910	2910	2910	0
590	20250408	095300	14733895	2910	2910	2910	2910	0
591	20250408	095200	14733895	2910	2910	2910	2910	0
592	20250408	095100	14733895	2910	2910	2910	2910	1
593	20250408	095000	14730985	2895	2895	2895	2895	10
594	20250408	094900	14702035	2910	2910	2910	2910	0
595	20250408	094800	14702035	2910	2910	2910	2910	0
596	20250408	094700	14702035	2910	2910	2910	2910	1
597	20250408	094600	14699125	2900	2900	2900	2900	0
598	20250408	094500	14699125	2900	2900	2900	2900	2
599	20250408	094400	14693325	2910	2910	2910	2910	0
600	20250408	094300	14693325	2910	2910	2910	2910	1
601	20250408	094200	14690415	2910	2910	2910	2910	0
602	20250408	094100	14690415	2910	2910	2910	2910	10
603	20250408	094000	14661315	2910	2910	2910	2910	20
604	20250408	093900	14603115	2910	2910	2910	2910	0
605	20250408	093800	14603115	2910	2910	2910	2910	10
606	20250408	093700	14574015	2910	2900	2910	2900	16
607	20250408	093600	14527505	2895	2895	2895	2895	0
608	20250408	093500	14527505	2895	2900	2900	2895	26
609	20250408	093400	14452230	2915	2915	2915	2915	100
610	20250408	093300	14160730	2915	2915	2915	2915	0
611	20250408	093200	14160730	2915	2915	2915	2915	0
612	20250408	093100	14160730	2915	2915	2915	2915	0
613	20250408	093000	14160730	2915	2915	2915	2915	0
614	20250408	092900	14160730	2915	2915	2915	2915	0
615	20250408	092800	14160730	2915	2915	2915	2915	0
616	20250408	092700	14160730	2915	2915	2915	2915	0
617	20250408	092600	14160730	2915	2895	2915	2895	141
618	20250408	092500	13752075	2915	2915	2915	2915	2
619	20250408	092400	13746245	2895	2900	2915	2895	790
620	20250408	092300	11456665	2925	2925	2925	2925	0
621	20250408	092200	11456665	2925	2925	2925	2925	0
622	20250408	092100	11456665	2925	2925	2925	2925	0
623	20250408	092000	11456665	2925	2925	2925	2925	0
624	20250408	091900	11456665	2925	2925	2925	2925	0
625	20250408	091800	11456665	2925	2925	2925	2925	0
626	20250408	091700	11456665	2925	2925	2925	2925	0
627	20250408	091600	11456665	2925	2925	2925	2925	2
628	20250408	091500	11450815	2900	2900	2900	2900	4
629	20250408	091400	11439215	2930	2930	2930	2930	0
630	20250408	091300	11439215	2930	2930	2930	2930	341
631	20250408	091200	10440085	2930	2930	2930	2930	400
632	20250408	091100	9268085	2930	2930	2930	2930	25
633	20250408	091000	9194835	2935	2935	2935	2935	0
634	20250408	090900	9194835	2935	2935	2935	2935	0
635	20250408	090800	9194835	2935	2935	2935	2935	0
636	20250408	090700	9194835	2935	2935	2935	2935	330
637	20250408	090600	8226285	2935	2935	2935	2935	0
638	20250408	090500	8226285	2935	2935	2935	2935	1
639	20250408	090400	8223350	2930	2925	2930	2925	100
640	20250408	090300	7930605	2935	2935	2935	2935	0
641	20250408	090200	7930605	2935	2935	2935	2935	0
642	20250408	090100	7930605	2935	2910	2935	2890	591
643	20250408	090000	6217720	2940	2915	2940	2915	2133