KissMeData/051380/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191600	94412780	2430	2430	2430	2430	478
3	20250408	191500	94412780	2430	2430	2430	2430	0
4	20250408	191400	94412780	2430	2430	2430	2430	0
5	20250408	191300	94412780	2430	2430	2430	2430	0
6	20250408	191200	94412780	2430	2430	2430	2430	0
7	20250408	191100	94412780	2430	2430	2430	2430	0
8	20250408	191000	94412780	2430	2430	2430	2430	0
9	20250408	190900	94412780	2430	2430	2430	2430	0
10	20250408	190800	94412780	2430	2430	2430	2430	0
11	20250408	190700	94412780	2430	2430	2430	2430	0
12	20250408	190600	94412780	2430	2430	2430	2430	0
13	20250408	190500	94412780	2430	2430	2430	2430	0
14	20250408	190400	94412780	2430	2430	2430	2430	0
15	20250408	190300	94412780	2430	2430	2430	2430	0
16	20250408	190200	94412780	2430	2430	2430	2430	0
17	20250408	190100	94412780	2430	2430	2430	2430	0
18	20250408	190000	94412780	2430	2430	2430	2430	0
19	20250408	185900	94412780	2430	2430	2430	2430	0
20	20250408	185800	94412780	2430	2430	2430	2430	0
21	20250408	185700	94412780	2430	2430	2430	2430	0
22	20250408	185600	94412780	2430	2430	2430	2430	0
23	20250408	185500	94412780	2430	2430	2430	2430	0
24	20250408	185400	94412780	2430	2430	2430	2430	0
25	20250408	185300	94412780	2430	2430	2430	2430	0
26	20250408	185200	94412780	2430	2430	2430	2430	0
27	20250408	185100	94412780	2430	2430	2430	2430	0
28	20250408	185000	94412780	2430	2430	2430	2430	0
29	20250408	184900	94412780	2430	2430	2430	2430	0
30	20250408	184800	94412780	2430	2430	2430	2430	0
31	20250408	184700	94412780	2430	2430	2430	2430	0
32	20250408	184600	94412780	2430	2430	2430	2430	478
33	20250408	184500	94412780	2430	2430	2430	2430	0
34	20250408	184400	94412780	2430	2430	2430	2430	0
35	20250408	184300	94412780	2430	2430	2430	2430	0
36	20250408	184200	94412780	2430	2430	2430	2430	0
37	20250408	184100	94412780	2430	2430	2430	2430	0
38	20250408	184000	94412780	2430	2430	2430	2430	0
39	20250408	183900	94412780	2430	2430	2430	2430	0
40	20250408	183800	94412780	2430	2430	2430	2430	0
41	20250408	183700	94412780	2430	2430	2430	2430	0
42	20250408	183600	94412780	2430	2430	2430	2430	0
43	20250408	183500	94412780	2430	2430	2430	2430	0
44	20250408	183400	94412780	2430	2430	2430	2430	0
45	20250408	183300	94412780	2430	2430	2430	2430	0
46	20250408	183200	94412780	2430	2430	2430	2430	0
47	20250408	183100	94412780	2430	2430	2430	2430	0
48	20250408	183000	94412780	2430	2430	2430	2430	0
49	20250408	182900	94412780	2430	2430	2430	2430	0
50	20250408	182800	94412780	2430	2430	2430	2430	0
51	20250408	182700	94412780	2430	2430	2430	2430	0
52	20250408	182600	94412780	2430	2430	2430	2430	0
53	20250408	182500	94412780	2430	2430	2430	2430	0
54	20250408	182400	94412780	2430	2430	2430	2430	0
55	20250408	182300	94412780	2430	2430	2430	2430	0
56	20250408	182200	94412780	2430	2430	2430	2430	0
57	20250408	182100	94412780	2430	2430	2430	2430	0
58	20250408	182000	94412780	2430	2430	2430	2430	0
59	20250408	181900	94412780	2430	2430	2430	2430	0
60	20250408	181800	94412780	2430	2430	2430	2430	0
61	20250408	181700	94412780	2430	2430	2430	2430	0
62	20250408	181600	94412780	2430	2430	2430	2430	478
63	20250408	181500	94412780	2430	2430	2430	2430	0
64	20250408	181400	94412780	2430	2430	2430	2430	0
65	20250408	181300	94412780	2430	2430	2430	2430	0
66	20250408	181200	94412780	2430	2430	2430	2430	0
67	20250408	181100	94412780	2430	2430	2430	2430	0
68	20250408	181000	94412780	2430	2430	2430	2430	0
69	20250408	180900	94412780	2430	2430	2430	2430	0
70	20250408	180800	94412780	2430	2430	2430	2430	0
71	20250408	180700	94412780	2430	2430	2430	2430	0
72	20250408	180600	94412780	2430	2430	2430	2430	0
73	20250408	180500	94412780	2430	2430	2430	2430	0
74	20250408	180400	94412780	2430	2430	2430	2430	0
75	20250408	180300	94412780	2430	2430	2430	2430	0
76	20250408	180200	94412780	2430	2430	2430	2430	0
77	20250408	180100	94412780	2430	2430	2430	2430	0
78	20250408	180000	94412780	2430	2430	2430	2430	0
79	20250408	175900	94412780	2430	2430	2430	2430	0
80	20250408	175800	94412780	2430	2430	2430	2430	0
81	20250408	175700	94412780	2430	2430	2430	2430	0
82	20250408	175600	94412780	2430	2430	2430	2430	0
83	20250408	175500	94412780	2430	2430	2430	2430	0
84	20250408	175400	94412780	2430	2430	2430	2430	0
85	20250408	175300	94412780	2430	2430	2430	2430	0
86	20250408	175200	94412780	2430	2430	2430	2430	0
87	20250408	175100	94412780	2430	2430	2430	2430	0
88	20250408	175000	94412780	2430	2430	2430	2430	0
89	20250408	174900	94412780	2430	2430	2430	2430	0
90	20250408	174800	94412780	2430	2430	2430	2430	0
91	20250408	174700	94412780	2430	2430	2430	2430	0
92	20250408	174600	94412780	2430	2430	2430	2430	478
93	20250408	174500	94412780	2430	2430	2430	2430	0
94	20250408	174400	94412780	2430	2430	2430	2430	0
95	20250408	174300	94412780	2430	2430	2430	2430	0
96	20250408	174200	94412780	2430	2430	2430	2430	0
97	20250408	174100	94412780	2430	2430	2430	2430	0
98	20250408	174000	94412780	2430	2430	2430	2430	0
99	20250408	173900	94412780	2430	2430	2430	2430	0
100	20250408	173800	94412780	2430	2430	2430	2430	0
101	20250408	173700	94412780	2430	2430	2430	2430	0
102	20250408	173600	94412780	2430	2430	2430	2430	0
103	20250408	173500	94412780	2430	2430	2430	2430	0
104	20250408	173400	94412780	2430	2430	2430	2430	0
105	20250408	173300	94412780	2430	2430	2430	2430	0
106	20250408	173200	94412780	2430	2430	2430	2430	0
107	20250408	173100	94412780	2430	2430	2430	2430	0
108	20250408	173000	94412780	2430	2430	2430	2430	0
109	20250408	172900	94412780	2430	2430	2430	2430	0
110	20250408	172800	94412780	2430	2430	2430	2430	0
111	20250408	172700	94412780	2430	2430	2430	2430	0
112	20250408	172600	94412780	2430	2430	2430	2430	0
113	20250408	172500	94412780	2430	2430	2430	2430	0
114	20250408	172400	94412780	2430	2430	2430	2430	0
115	20250408	172300	94412780	2430	2430	2430	2430	0
116	20250408	172200	94412780	2430	2430	2430	2430	0
117	20250408	172100	94412780	2430	2430	2430	2430	0
118	20250408	172000	94412780	2430	2430	2430	2430	0
119	20250408	171900	94412780	2430	2430	2430	2430	0
120	20250408	171800	94412780	2430	2430	2430	2430	0
121	20250408	171700	94412780	2430	2430	2430	2430	0
122	20250408	171600	94412780	2430	2430	2430	2430	478
123	20250408	171500	94412780	2430	2430	2430	2430	0
124	20250408	171400	94412780	2430	2430	2430	2430	0
125	20250408	171300	94412780	2430	2430	2430	2430	0
126	20250408	171200	94412780	2430	2430	2430	2430	0
127	20250408	171100	94412780	2430	2430	2430	2430	0
128	20250408	171000	94412780	2430	2430	2430	2430	0
129	20250408	170900	94412780	2430	2430	2430	2430	0
130	20250408	170800	94412780	2430	2430	2430	2430	0
131	20250408	170700	94412780	2430	2430	2430	2430	0
132	20250408	170600	94412780	2430	2430	2430	2430	0
133	20250408	170500	94412780	2430	2430	2430	2430	0
134	20250408	170400	94412780	2430	2430	2430	2430	0
135	20250408	170300	94412780	2430	2430	2430	2430	0
136	20250408	170200	94412780	2430	2430	2430	2430	0
137	20250408	170100	94412780	2430	2430	2430	2430	0
138	20250408	170000	94412780	2430	2430	2430	2430	0
139	20250408	165900	94412780	2430	2430	2430	2430	0
140	20250408	165800	94412780	2430	2430	2430	2430	0
141	20250408	165700	94412780	2430	2430	2430	2430	0
142	20250408	165600	94412780	2430	2430	2430	2430	0
143	20250408	165500	94412780	2430	2430	2430	2430	0
144	20250408	165400	94412780	2430	2430	2430	2430	0
145	20250408	165300	94412780	2430	2430	2430	2430	0
146	20250408	165200	94412780	2430	2430	2430	2430	0
147	20250408	165100	94412780	2430	2430	2430	2430	0
148	20250408	165000	94412780	2430	2430	2430	2430	0
149	20250408	164900	94412780	2430	2430	2430	2430	0
150	20250408	164800	94412780	2430	2430	2430	2430	0
151	20250408	164700	94412780	2430	2430	2430	2430	0
152	20250408	164600	94412780	2430	2430	2430	2430	478
153	20250408	164500	94412780	2430	2430	2430	2430	0
154	20250408	164400	94412780	2430	2430	2430	2430	0
155	20250408	164300	94412780	2430	2430	2430	2430	0
156	20250408	164200	94412780	2430	2430	2430	2430	0
157	20250408	164100	94412780	2430	2430	2430	2430	0
158	20250408	164000	94412780	2430	2430	2430	2430	0
159	20250408	163900	94412780	2430	2430	2430	2430	0
160	20250408	163800	94412780	2430	2430	2430	2430	0
161	20250408	163700	94412780	2430	2430	2430	2430	0
162	20250408	163600	94412780	2430	2430	2430	2430	0
163	20250408	163500	94412780	2430	2430	2430	2430	0
164	20250408	163400	94412780	2430	2430	2430	2430	0
165	20250408	163300	94412780	2430	2430	2430	2430	0
166	20250408	163200	94412780	2430	2430	2430	2430	0
167	20250408	163100	94412780	2430	2430	2430	2430	0
168	20250408	163000	94412780	2430	2430	2430	2430	0
169	20250408	162900	94412780	2430	2430	2430	2430	0
170	20250408	162800	94412780	2430	2430	2430	2430	0
171	20250408	162700	94412780	2430	2430	2430	2430	0
172	20250408	162600	94412780	2430	2430	2430	2430	0
173	20250408	162500	94412780	2430	2430	2430	2430	0
174	20250408	162400	94412780	2430	2430	2430	2430	0
175	20250408	162300	94412780	2430	2430	2430	2430	0
176	20250408	162200	94412780	2430	2430	2430	2430	0
177	20250408	162100	94412780	2430	2430	2430	2430	0
178	20250408	162000	94412780	2430	2430	2430	2430	0
179	20250408	161900	94412780	2430	2430	2430	2430	0
180	20250408	161800	94412780	2430	2430	2430	2430	0
181	20250408	161700	94412780	2430	2430	2430	2430	0
182	20250408	161600	94412780	2430	2430	2430	2430	478
183	20250408	161500	94412780	2430	2430	2430	2430	0
184	20250408	161400	94412780	2430	2430	2430	2430	0
185	20250408	161300	94412780	2430	2430	2430	2430	0
186	20250408	161200	94412780	2430	2430	2430	2430	0
187	20250408	161100	94412780	2430	2430	2430	2430	0
188	20250408	161000	94412780	2430	2430	2430	2430	0
189	20250408	160900	94412780	2430	2430	2430	2430	0
190	20250408	160800	94412780	2430	2430	2430	2430	0
191	20250408	160700	94412780	2430	2430	2430	2430	0
192	20250408	160600	94412780	2430	2430	2430	2430	0
193	20250408	160500	94412780	2430	2430	2430	2430	0
194	20250408	160400	94412780	2430	2430	2430	2430	0
195	20250408	160300	94412780	2430	2430	2430	2430	0
196	20250408	160200	94412780	2430	2430	2430	2430	0
197	20250408	160100	94412780	2430	2430	2430	2430	0
198	20250408	160000	94412780	2430	2430	2430	2430	0
199	20250408	155900	94412780	2430	2430	2430	2430	0
200	20250408	155800	94412780	2430	2430	2430	2430	0
201	20250408	155700	94412780	2430	2430	2430	2430	0
202	20250408	155600	94412780	2430	2430	2430	2430	0
203	20250408	155500	94412780	2430	2430	2430	2430	0
204	20250408	155400	94412780	2430	2430	2430	2430	0
205	20250408	155300	94412780	2430	2430	2430	2430	0
206	20250408	155200	94412780	2430	2430	2430	2430	0
207	20250408	155100	94412780	2430	2430	2430	2430	0
208	20250408	155000	94412780	2430	2430	2430	2430	0
209	20250408	154900	94412780	2430	2430	2430	2430	0
210	20250408	154800	94412780	2430	2430	2430	2430	0
211	20250408	154700	94412780	2430	2430	2430	2430	0
212	20250408	154600	94412780	2430	2430	2430	2430	478
213	20250408	154500	94412780	2430	2430	2430	2430	0
214	20250408	154400	94412780	2430	2430	2430	2430	0
215	20250408	154300	94412780	2430	2430	2430	2430	0
216	20250408	154200	94412780	2430	2430	2430	2430	0
217	20250408	154100	94412780	2430	2430	2430	2430	0
218	20250408	154000	94412780	2430	2430	2430	2430	0
219	20250408	153900	94412780	2430	2430	2430	2430	0
220	20250408	153800	94412780	2430	2430	2430	2430	0
221	20250408	153700	94412780	2430	2430	2430	2430	0
222	20250408	153600	94412780	2430	2430	2430	2430	0
223	20250408	153500	94412780	2430	2430	2430	2430	0
224	20250408	153400	94412780	2430	2430	2430	2430	0
225	20250408	153300	94412780	2430	2430	2430	2430	0
226	20250408	153200	94412780	2430	2430	2430	2430	0
227	20250408	153100	94412780	2430	2430	2430	2430	0
228	20250408	153000	94412780	2430	2430	2430	2430	478
229	20250408	152900	93251240	2430	2430	2430	2430	0
230	20250408	152800	93251240	2430	2430	2430	2430	0
231	20250408	152700	93251240	2430	2430	2430	2430	0
232	20250408	152600	93251240	2430	2430	2430	2430	0
233	20250408	152500	93251240	2430	2430	2430	2430	0
234	20250408	152400	93251240	2430	2430	2430	2430	0
235	20250408	152300	93251240	2430	2430	2430	2430	0
236	20250408	152200	93251240	2430	2430	2430	2430	0
237	20250408	152100	93251240	2430	2430	2430	2430	0
238	20250408	152000	93251240	2430	2430	2430	2430	0
239	20250408	151900	93251240	2430	2430	2430	2430	0
240	20250408	151800	93251240	2430	2430	2430	2430	64
241	20250408	151700	93095720	2435	2435	2435	2435	40
242	20250408	151600	92998320	2445	2445	2445	2445	0
243	20250408	151500	92998320	2445	2445	2445	2445	0
244	20250408	151400	92998320	2445	2435	2445	2435	126
245	20250408	151300	92691250	2450	2450	2450	2450	0
246	20250408	151200	92691250	2450	2450	2450	2450	0
247	20250408	151100	92691250	2450	2450	2450	2450	0
248	20250408	151000	92691250	2450	2450	2450	2450	2
249	20250408	150900	92686350	2450	2450	2450	2450	0
250	20250408	150800	92686350	2450	2450	2450	2450	0
251	20250408	150700	92686350	2450	2445	2450	2445	31
252	20250408	150600	92610550	2440	2440	2440	2440	0
253	20250408	150500	92610550	2440	2430	2440	2430	40
254	20250408	150400	92513250	2430	2430	2430	2430	90
255	20250408	150300	92294550	2430	2430	2430	2430	0
256	20250408	150200	92294550	2430	2435	2440	2430	41
257	20250408	150100	92194755	2435	2435	2435	2435	0
258	20250408	150000	92194755	2435	2430	2435	2430	8
259	20250408	145900	92175310	2425	2425	2425	2425	0
260	20250408	145800	92175310	2425	2425	2425	2425	0
261	20250408	145700	92175310	2425	2425	2425	2425	349
262	20250408	145600	91328985	2425	2425	2425	2425	300
263	20250408	145500	90601485	2420	2420	2420	2420	0
264	20250408	145400	90601485	2420	2420	2420	2420	0
265	20250408	145300	90601485	2420	2420	2420	2420	0
266	20250408	145200	90601485	2420	2420	2420	2420	90
267	20250408	145100	90383685	2415	2415	2415	2410	766
268	20250408	145000	88534510	2420	2420	2420	2420	184
269	20250408	144900	88089230	2420	2420	2420	2420	0
270	20250408	144800	88089230	2420	2420	2420	2420	0
271	20250408	144700	88089230	2420	2420	2420	2420	0
272	20250408	144600	88089230	2420	2420	2420	2420	0
273	20250408	144500	88089230	2420	2420	2420	2420	0
274	20250408	144400	88089230	2420	2420	2420	2420	2655
275	20250408	144300	81664130	2420	2420	2420	2420	0
276	20250408	144200	81664130	2420	2420	2420	2420	0
277	20250408	144100	81664130	2420	2420	2420	2420	0
278	20250408	144000	81664130	2420	2415	2425	2415	163
279	20250408	143900	81270295	2410	2410	2410	2410	1
280	20250408	143800	81267885	2410	2410	2410	2410	0
281	20250408	143700	81267885	2410	2410	2410	2410	0
282	20250408	143600	81267885	2410	2410	2410	2410	0
283	20250408	143500	81267885	2410	2410	2410	2410	0
284	20250408	143400	81267885	2410	2410	2410	2410	0
285	20250408	143300	81267885	2410	2410	2410	2410	100
286	20250408	143200	81026885	2415	2415	2415	2415	0
287	20250408	143100	81026885	2415	2415	2415	2415	0
288	20250408	143000	81026885	2415	2415	2415	2415	0
289	20250408	142900	81026885	2415	2415	2415	2415	0
290	20250408	142800	81026885	2415	2410	2415	2410	128
291	20250408	142700	80718335	2410	2410	2410	2410	0
292	20250408	142600	80718335	2410	2410	2410	2410	0
293	20250408	142500	80718335	2410	2410	2410	2410	0
294	20250408	142400	80718335	2410	2410	2410	2410	3
295	20250408	142300	80711105	2405	2405	2405	2405	0
296	20250408	142200	80711105	2405	2405	2405	2405	0
297	20250408	142100	80711105	2405	2405	2405	2405	10
298	20250408	142000	80687055	2405	2400	2405	2400	64
299	20250408	141900	80533405	2400	2400	2400	2400	1
300	20250408	141800	80531005	2405	2405	2405	2405	0
301	20250408	141700	80531005	2405	2405	2405	2405	0
302	20250408	141600	80531005	2405	2405	2405	2405	142
303	20250408	141500	80189495	2405	2405	2405	2405	0
304	20250408	141400	80189495	2405	2405	2405	2405	0
305	20250408	141300	80189495	2405	2405	2405	2405	0
306	20250408	141200	80189495	2405	2405	2405	2405	0
307	20250408	141100	80189495	2405	2405	2405	2405	0
308	20250408	141000	80189495	2405	2400	2405	2400	16
309	20250408	140900	80151020	2415	2415	2415	2415	0
310	20250408	140800	80151020	2415	2415	2415	2415	0
311	20250408	140700	80151020	2415	2415	2415	2415	0
312	20250408	140600	80151020	2415	2415	2415	2415	0
313	20250408	140500	80151020	2415	2415	2415	2415	0
314	20250408	140400	80151020	2415	2415	2415	2415	0
315	20250408	140300	80151020	2415	2415	2415	2415	0
316	20250408	140200	80151020	2415	2415	2415	2415	0
317	20250408	140100	80151020	2415	2415	2415	2415	0
318	20250408	140000	80151020	2415	2415	2415	2415	0
319	20250408	135900	80151020	2415	2415	2415	2415	0
320	20250408	135800	80151020	2415	2415	2415	2415	0
321	20250408	135700	80151020	2415	2415	2415	2415	0
322	20250408	135600	80151020	2415	2415	2415	2415	1
323	20250408	135500	80148605	2410	2410	2410	2410	0
324	20250408	135400	80148605	2410	2410	2410	2410	0
325	20250408	135300	80148605	2410	2410	2410	2410	0
326	20250408	135200	80148605	2410	2410	2410	2410	0
327	20250408	135100	80148605	2410	2410	2410	2410	0
328	20250408	135000	80148605	2410	2405	2410	2405	156
329	20250408	134900	79773155	2405	2405	2405	2405	0
330	20250408	134800	79773155	2405	2405	2405	2405	0
331	20250408	134700	79773155	2405	2395	2405	2395	2685
332	20250408	134600	73340105	2395	2395	2395	2395	0
333	20250408	134500	73340105	2395	2395	2395	2395	0
334	20250408	134400	73340105	2395	2395	2395	2395	2
335	20250408	134300	73335315	2390	2390	2390	2390	0
336	20250408	134200	73335315	2390	2390	2390	2390	59
337	20250408	134100	73194305	2390	2390	2390	2390	0
338	20250408	134000	73194305	2390	2390	2390	2390	0
339	20250408	133900	73194305	2390	2390	2390	2390	149
340	20250408	133800	72838195	2390	2390	2390	2390	0
341	20250408	133700	72838195	2390	2395	2395	2390	58
342	20250408	133600	72699315	2395	2395	2395	2395	0
343	20250408	133500	72699315	2395	2395	2395	2395	0
344	20250408	133400	72699315	2395	2400	2400	2395	63
345	20250408	133300	72548145	2400	2400	2400	2400	0
346	20250408	133200	72548145	2400	2400	2400	2400	0
347	20250408	133100	72548145	2400	2400	2400	2400	0
348	20250408	133000	72548145	2400	2400	2400	2400	3
349	20250408	132900	72540945	2400	2400	2400	2400	0
350	20250408	132800	72540945	2400	2400	2400	2400	0
351	20250408	132700	72540945	2400	2400	2400	2400	0
352	20250408	132600	72540945	2400	2400	2400	2400	0
353	20250408	132500	72540945	2400	2400	2400	2400	0
354	20250408	132400	72540945	2400	2400	2400	2400	0
355	20250408	132300	72540945	2400	2400	2400	2400	0
356	20250408	132200	72540945	2400	2400	2400	2400	0
357	20250408	132100	72540945	2400	2400	2400	2400	0
358	20250408	132000	72540945	2400	2400	2400	2400	0
359	20250408	131900	72540945	2400	2400	2400	2400	1
360	20250408	131800	72538545	2400	2400	2400	2400	0
361	20250408	131700	72538545	2400	2400	2400	2400	0
362	20250408	131600	72538545	2400	2400	2400	2400	0
363	20250408	131500	72538545	2400	2400	2400	2400	0
364	20250408	131400	72538545	2400	2400	2400	2400	0
365	20250408	131300	72538545	2400	2400	2400	2400	0
366	20250408	131200	72538545	2400	2400	2400	2400	0
367	20250408	131100	72538545	2400	2400	2400	2400	4
368	20250408	131000	72528945	2400	2400	2400	2400	0
369	20250408	130900	72528945	2400	2400	2400	2400	0
370	20250408	130800	72528945	2400	2400	2400	2400	0
371	20250408	130700	72528945	2400	2400	2400	2400	0
372	20250408	130600	72528945	2400	2400	2400	2400	0
373	20250408	130500	72528945	2400	2405	2405	2400	300
374	20250408	130400	71808895	2410	2410	2410	2410	61
375	20250408	130300	71661885	2410	2410	2410	2410	0
376	20250408	130200	71661885	2410	2410	2410	2410	0
377	20250408	130100	71661885	2410	2410	2410	2410	0
378	20250408	130000	71661885	2410	2410	2410	2410	0
379	20250408	125900	71661885	2410	2410	2410	2410	0
380	20250408	125800	71661885	2410	2410	2410	2410	0
381	20250408	125700	71661885	2410	2410	2410	2410	0
382	20250408	125600	71661885	2410	2410	2410	2410	0
383	20250408	125500	71661885	2410	2410	2410	2410	1
384	20250408	125400	71659475	2405	2405	2405	2405	4
385	20250408	125300	71649855	2405	2405	2405	2405	0
386	20250408	125200	71649855	2405	2415	2415	2405	126
387	20250408	125100	71345855	2415	2415	2415	2415	0
388	20250408	125000	71345855	2415	2415	2415	2415	0
389	20250408	124900	71345855	2415	2415	2415	2415	0
390	20250408	124800	71345855	2415	2415	2415	2415	0
391	20250408	124700	71345855	2415	2415	2415	2415	0
392	20250408	124600	71345855	2415	2415	2415	2415	0
393	20250408	124500	71345855	2415	2415	2415	2415	0
394	20250408	124400	71345855	2415	2415	2415	2415	0
395	20250408	124300	71345855	2415	2415	2415	2415	0
396	20250408	124200	71345855	2415	2415	2415	2415	0
397	20250408	124100	71345855	2415	2415	2415	2415	0
398	20250408	124000	71345855	2415	2415	2415	2415	0
399	20250408	123900	71345855	2415	2415	2415	2415	0
400	20250408	123800	71345855	2415	2415	2415	2415	3
401	20250408	123700	71338610	2420	2420	2420	2420	0
402	20250408	123600	71338610	2420	2420	2420	2420	0
403	20250408	123500	71338610	2420	2420	2420	2420	0
404	20250408	123400	71338610	2420	2420	2420	2420	0
405	20250408	123300	71338610	2420	2420	2420	2420	0
406	20250408	123200	71338610	2420	2420	2420	2420	0
407	20250408	123100	71338610	2420	2420	2420	2420	0
408	20250408	123000	71338610	2420	2420	2420	2420	21
409	20250408	122900	71287790	2420	2420	2420	2420	58
410	20250408	122800	71147430	2415	2415	2415	2415	1
411	20250408	122700	71145015	2420	2420	2420	2420	0
412	20250408	122600	71145015	2420	2420	2420	2420	0
413	20250408	122500	71145015	2420	2420	2420	2420	0
414	20250408	122400	71145015	2420	2420	2420	2420	200
415	20250408	122300	70661015	2420	2420	2420	2420	0
416	20250408	122200	70661015	2420	2420	2420	2420	0
417	20250408	122100	70661015	2420	2420	2420	2420	0
418	20250408	122000	70661015	2420	2420	2420	2420	0
419	20250408	121900	70661015	2420	2420	2420	2420	1
420	20250408	121800	70658595	2420	2420	2420	2420	0
421	20250408	121700	70658595	2420	2420	2420	2420	0
422	20250408	121600	70658595	2420	2420	2420	2420	1
423	20250408	121500	70656175	2430	2430	2430	2430	0
424	20250408	121400	70656175	2430	2430	2430	2430	0
425	20250408	121300	70656175	2430	2430	2430	2430	0
426	20250408	121200	70656175	2430	2430	2435	2430	73
427	20250408	121100	70478475	2440	2440	2440	2440	7
428	20250408	121000	70461395	2430	2430	2430	2430	0
429	20250408	120900	70461395	2430	2430	2430	2430	0
430	20250408	120800	70461395	2430	2430	2430	2430	0
431	20250408	120700	70461395	2430	2430	2430	2430	0
432	20250408	120600	70461395	2430	2430	2430	2430	0
433	20250408	120500	70461395	2430	2430	2430	2430	0
434	20250408	120400	70461395	2430	2425	2430	2425	41
435	20250408	120300	70361945	2415	2415	2415	2415	0
436	20250408	120200	70361945	2415	2415	2415	2415	0
437	20250408	120100	70361945	2415	2415	2415	2415	0
438	20250408	120000	70361945	2415	2415	2415	2415	0
439	20250408	115900	70361945	2415	2415	2415	2415	94
440	20250408	115800	70134935	2415	2415	2415	2415	0
441	20250408	115700	70134935	2415	2420	2420	2410	1004
442	20250408	115600	67708405	2420	2420	2420	2420	0
443	20250408	115500	67708405	2420	2420	2420	2420	1
444	20250408	115400	67705985	2430	2420	2430	2420	184
445	20250408	115300	67259825	2425	2425	2425	2425	230
446	20250408	115200	66702075	2435	2435	2435	2435	0
447	20250408	115100	66702075	2435	2450	2450	2430	1995
448	20250408	115000	61853430	2455	2455	2455	2455	0
449	20250408	114900	61853430	2455	2455	2455	2455	0
450	20250408	114800	61853430	2455	2455	2455	2455	0
451	20250408	114700	61853430	2455	2455	2455	2455	0
452	20250408	114600	61853430	2455	2455	2455	2455	0
453	20250408	114500	61853430	2455	2455	2455	2455	0
454	20250408	114400	61853430	2455	2455	2455	2455	0
455	20250408	114300	61853430	2455	2455	2455	2455	0
456	20250408	114200	61853430	2455	2455	2455	2455	30
457	20250408	114100	61779780	2455	2455	2455	2455	0
458	20250408	114000	61779780	2455	2455	2455	2455	0
459	20250408	113900	61779780	2455	2455	2455	2455	0
460	20250408	113800	61779780	2455	2455	2455	2455	92
461	20250408	113700	61553920	2455	2455	2455	2455	0
462	20250408	113600	61553920	2455	2455	2455	2455	0
463	20250408	113500	61553920	2455	2455	2455	2455	0
464	20250408	113400	61553920	2455	2455	2455	2455	0
465	20250408	113300	61553920	2455	2455	2455	2455	0
466	20250408	113200	61553920	2455	2455	2455	2455	0
467	20250408	113100	61553920	2455	2455	2455	2455	351
468	20250408	113000	60692215	2460	2460	2460	2460	0
469	20250408	112900	60692215	2460	2460	2460	2460	177
470	20250408	112800	60256795	2455	2455	2455	2455	0
471	20250408	112700	60256795	2455	2455	2455	2455	0
472	20250408	112600	60256795	2455	2455	2455	2455	0
473	20250408	112500	60256795	2455	2455	2455	2455	0
474	20250408	112400	60256795	2455	2455	2455	2455	86
475	20250408	112300	60045665	2455	2455	2455	2455	232
476	20250408	112200	59476105	2455	2455	2455	2455	0
477	20250408	112100	59476105	2455	2455	2455	2455	0
478	20250408	112000	59476105	2455	2455	2455	2455	0
479	20250408	111900	59476105	2455	2455	2455	2455	24
480	20250408	111800	59417185	2455	2455	2455	2455	0
481	20250408	111700	59417185	2455	2455	2455	2455	0
482	20250408	111600	59417185	2455	2455	2455	2455	0
483	20250408	111500	59417185	2455	2455	2455	2455	0
484	20250408	111400	59417185	2455	2455	2455	2455	0
485	20250408	111300	59417185	2455	2455	2455	2455	0
486	20250408	111200	59417185	2455	2455	2455	2455	46
487	20250408	111100	59304255	2455	2455	2455	2455	0
488	20250408	111000	59304255	2455	2455	2455	2455	0
489	20250408	110900	59304255	2455	2470	2470	2415	1975
490	20250408	110800	54512195	2475	2475	2475	2475	0
491	20250408	110700	54512195	2475	2475	2475	2475	0
492	20250408	110600	54512195	2475	2475	2475	2475	0
493	20250408	110500	54512195	2475	2475	2475	2475	0
494	20250408	110400	54512195	2475	2475	2475	2475	83
495	20250408	110300	54306770	2470	2470	2470	2470	0
496	20250408	110200	54306770	2470	2470	2470	2470	0
497	20250408	110100	54306770	2470	2470	2470	2470	0
498	20250408	110000	54306770	2470	2470	2470	2470	0
499	20250408	105900	54306770	2470	2470	2470	2470	0
500	20250408	105800	54306770	2470	2470	2470	2470	0
501	20250408	105700	54306770	2470	2470	2475	2470	88
502	20250408	105600	54089100	2460	2455	2460	2455	1384
503	20250408	105500	50684485	2450	2450	2450	2450	104
504	20250408	105400	50429685	2450	2450	2450	2450	13
505	20250408	105300	50397835	2445	2445	2445	2445	8
506	20250408	105200	50378275	2445	2445	2445	2445	1
507	20250408	105100	50375830	2445	2445	2445	2445	0
508	20250408	105000	50375830	2445	2445	2445	2445	8
509	20250408	104900	50356270	2445	2445	2445	2445	0
510	20250408	104800	50356270	2445	2440	2445	2440	110
511	20250408	104700	50087350	2460	2460	2460	2460	0
512	20250408	104600	50087350	2460	2460	2460	2460	0
513	20250408	104500	50087350	2460	2460	2460	2460	5
514	20250408	104400	50075050	2460	2460	2460	2460	0
515	20250408	104300	50075050	2460	2465	2465	2460	651
516	20250408	104200	48472805	2470	2470	2470	2470	0
517	20250408	104100	48472805	2470	2470	2470	2470	0
518	20250408	104000	48472805	2470	2460	2470	2460	355
519	20250408	103900	47597730	2460	2460	2460	2460	0
520	20250408	103800	47597730	2460	2460	2460	2460	0
521	20250408	103700	47597730	2460	2460	2460	2460	487
522	20250408	103600	46399710	2460	2460	2460	2460	175
523	20250408	103500	45969210	2460	2465	2465	2460	544
524	20250408	103400	44628480	2490	2490	2490	2490	0
525	20250408	103300	44628480	2490	2490	2490	2490	0
526	20250408	103200	44628480	2490	2490	2490	2490	0
527	20250408	103100	44628480	2490	2490	2490	2490	515
528	20250408	103000	43346130	2490	2485	2490	2485	500
529	20250408	102900	42103555	2485	2480	2485	2480	3000
530	20250408	102800	34653555	2480	2480	2480	2480	415
531	20250408	102700	33624355	2475	2470	2475	2470	637
532	20250408	102600	32050540	2470	2470	2470	2470	200
533	20250408	102500	31556540	2470	2470	2470	2470	0
534	20250408	102400	31556540	2470	2475	2475	2470	1000
535	20250408	102300	29084040	2475	2475	2475	2475	40
536	20250408	102200	28985040	2470	2470	2470	2470	406
537	20250408	102100	27982220	2465	2465	2465	2465	200
538	20250408	102000	27489220	2465	2470	2475	2460	2951
539	20250408	101900	20201315	2465	2465	2465	2465	101
540	20250408	101800	19952350	2460	2460	2460	2455	260
541	20250408	101700	19312805	2455	2450	2455	2450	224
542	20250408	101600	18763550	2445	2445	2445	2445	0
543	20250408	101500	18763550	2445	2435	2445	2435	196
544	20250408	101400	18285420	2430	2430	2430	2430	0
545	20250408	101300	18285420	2430	2430	2430	2430	0
546	20250408	101200	18285420	2430	2430	2430	2430	30
547	20250408	101100	18212520	2430	2430	2430	2430	0
548	20250408	101000	18212520	2430	2425	2430	2425	307
549	20250408	100900	17466570	2425	2425	2425	2425	0
550	20250408	100800	17466570	2425	2430	2430	2425	455
551	20250408	100700	16363165	2425	2425	2425	2425	0
552	20250408	100600	16363165	2425	2425	2425	2425	0
553	20250408	100500	16363165	2425	2425	2425	2425	14
554	20250408	100400	16329215	2425	2425	2425	2425	1
555	20250408	100300	16326790	2405	2405	2405	2405	32
556	20250408	100200	16249830	2405	2425	2425	2405	89
557	20250408	100100	16034485	2430	2430	2430	2430	1
558	20250408	100000	16032055	2425	2425	2425	2425	180
559	20250408	095900	15595555	2425	2425	2425	2425	0
560	20250408	095800	15595555	2425	2425	2425	2425	0
561	20250408	095700	15595555	2425	2425	2425	2425	0
562	20250408	095600	15595555	2425	2425	2425	2425	0
563	20250408	095500	15595555	2425	2425	2425	2425	0
564	20250408	095400	15595555	2425	2425	2425	2425	0
565	20250408	095300	15595555	2425	2425	2425	2425	0
566	20250408	095200	15595555	2425	2425	2425	2425	0
567	20250408	095100	15595555	2425	2415	2425	2415	137
568	20250408	095000	15264510	2405	2405	2405	2400	1012
569	20250408	094900	12835480	2405	2405	2405	2405	18
570	20250408	094800	12792190	2395	2425	2425	2395	500
571	20250408	094700	11588025	2450	2445	2450	2445	201
572	20250408	094600	11096175	2450	2450	2450	2450	0
573	20250408	094500	11096175	2450	2450	2450	2450	0
574	20250408	094400	11096175	2450	2450	2450	2450	0
575	20250408	094300	11096175	2450	2450	2450	2450	1
576	20250408	094200	11093725	2435	2420	2435	2420	347
577	20250408	094100	10251180	2420	2420	2420	2410	16
578	20250408	094000	10212525	2430	2430	2430	2430	0
579	20250408	093900	10212525	2430	2425	2430	2425	31
580	20250408	093800	10137205	2430	2430	2430	2430	62
581	20250408	093700	9986545	2455	2450	2455	2450	1514
582	20250408	093600	6272140	2455	2455	2455	2455	0
583	20250408	093500	6272140	2455	2455	2455	2455	49
584	20250408	093400	6151845	2460	2460	2460	2460	0
585	20250408	093300	6151845	2460	2460	2460	2460	0
586	20250408	093200	6151845	2460	2460	2460	2455	118
587	20250408	093100	5861820	2445	2445	2445	2445	0
588	20250408	093000	5861820	2445	2445	2445	2445	1
589	20250408	092900	5859375	2450	2450	2450	2450	0
590	20250408	092800	5859375	2450	2450	2450	2450	0
591	20250408	092700	5859375	2450	2450	2450	2450	815
592	20250408	092600	3862625	2445	2445	2445	2445	0
593	20250408	092500	3862625	2445	2445	2445	2445	0
594	20250408	092400	3862625	2445	2445	2445	2445	0
595	20250408	092300	3862625	2445	2445	2445	2445	0
596	20250408	092200	3862625	2445	2445	2445	2445	36
597	20250408	092100	3774605	2440	2440	2440	2440	0
598	20250408	092000	3774605	2440	2440	2440	2440	0
599	20250408	091900	3774605	2440	2440	2440	2440	0
600	20250408	091800	3774605	2440	2450	2450	2440	10
601	20250408	091700	3750165	2460	2460	2460	2460	0
602	20250408	091600	3750165	2460	2460	2460	2460	0
603	20250408	091500	3750165	2460	2450	2460	2450	3
604	20250408	091400	3742805	2445	2445	2445	2445	0
605	20250408	091300	3742805	2445	2445	2445	2445	0
606	20250408	091200	3742805	2445	2435	2445	2435	231
607	20250408	091100	3179810	2435	2435	2435	2435	0
608	20250408	091000	3179810	2435	2435	2435	2435	0
609	20250408	090900	3179810	2435	2435	2435	2435	0
610	20250408	090800	3179810	2435	2435	2435	2435	93
611	20250408	090700	2953355	2440	2440	2440	2440	0
612	20250408	090600	2953355	2440	2420	2440	2420	230
613	20250408	090500	2394555	2420	2425	2425	2420	746
614	20250408	090400	585870	2385	2385	2385	2385	0
615	20250408	090300	585870	2385	2385	2385	2385	0
616	20250408	090200	585870	2385	2385	2385	2385	0
617	20250408	090100	585870	2385	2385	2385	2385	40
618	20250408	090000	490470	2415	2380	2415	2380	205