KissMeData/111710/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	195600	89830530	4985	4985	4985	4985	258
3	20250409	195500	89830530	4985	4985	4985	4985	0
4	20250409	195400	89830530	4985	4985	4985	4985	0
5	20250409	195300	89830530	4985	4985	4985	4985	0
6	20250409	195200	89830530	4985	4985	4985	4985	0
7	20250409	195100	89830530	4985	4985	4985	4985	0
8	20250409	195000	89830530	4985	4985	4985	4985	0
9	20250409	194900	89830530	4985	4985	4985	4985	0
10	20250409	194800	89830530	4985	4985	4985	4985	0
11	20250409	194700	89830530	4985	4985	4985	4985	0
12	20250409	194600	89830530	4985	4985	4985	4985	0
13	20250409	194500	89830530	4985	4985	4985	4985	0
14	20250409	194400	89830530	4985	4985	4985	4985	0
15	20250409	194300	89830530	4985	4985	4985	4985	0
16	20250409	194200	89830530	4985	4985	4985	4985	0
17	20250409	194100	89830530	4985	4985	4985	4985	0
18	20250409	194000	89830530	4985	4985	4985	4985	0
19	20250409	193900	89830530	4985	4985	4985	4985	0
20	20250409	193800	89830530	4985	4985	4985	4985	0
21	20250409	193700	89830530	4985	4985	4985	4985	0
22	20250409	193600	89830530	4985	4985	4985	4985	0
23	20250409	193500	89830530	4985	4985	4985	4985	0
24	20250409	193400	89830530	4985	4985	4985	4985	0
25	20250409	193300	89830530	4985	4985	4985	4985	0
26	20250409	193200	89830530	4985	4985	4985	4985	0
27	20250409	193100	89830530	4985	4985	4985	4985	0
28	20250409	193000	89830530	4985	4985	4985	4985	0
29	20250409	192900	89830530	4985	4985	4985	4985	0
30	20250409	192800	89830530	4985	4985	4985	4985	0
31	20250409	192700	89830530	4985	4985	4985	4985	0
32	20250409	192600	89830530	4985	4985	4985	4985	258
33	20250409	192500	89830530	4985	4985	4985	4985	0
34	20250409	192400	89830530	4985	4985	4985	4985	0
35	20250409	192300	89830530	4985	4985	4985	4985	0
36	20250409	192200	89830530	4985	4985	4985	4985	0
37	20250409	192100	89830530	4985	4985	4985	4985	0
38	20250409	192000	89830530	4985	4985	4985	4985	0
39	20250409	191900	89830530	4985	4985	4985	4985	0
40	20250409	191800	89830530	4985	4985	4985	4985	0
41	20250409	191700	89830530	4985	4985	4985	4985	0
42	20250409	191600	89830530	4985	4985	4985	4985	0
43	20250409	191500	89830530	4985	4985	4985	4985	0
44	20250409	191400	89830530	4985	4985	4985	4985	0
45	20250409	191300	89830530	4985	4985	4985	4985	0
46	20250409	191200	89830530	4985	4985	4985	4985	0
47	20250409	191100	89830530	4985	4985	4985	4985	0
48	20250409	191000	89830530	4985	4985	4985	4985	0
49	20250409	190900	89830530	4985	4985	4985	4985	0
50	20250409	190800	89830530	4985	4985	4985	4985	0
51	20250409	190700	89830530	4985	4985	4985	4985	0
52	20250409	190600	89830530	4985	4985	4985	4985	0
53	20250409	190500	89830530	4985	4985	4985	4985	0
54	20250409	190400	89830530	4985	4985	4985	4985	0
55	20250409	190300	89830530	4985	4985	4985	4985	0
56	20250409	190200	89830530	4985	4985	4985	4985	0
57	20250409	190100	89830530	4985	4985	4985	4985	0
58	20250409	190000	89830530	4985	4985	4985	4985	0
59	20250409	185900	89830530	4985	4985	4985	4985	0
60	20250409	185800	89830530	4985	4985	4985	4985	0
61	20250409	185700	89830530	4985	4985	4985	4985	0
62	20250409	185600	89830530	4985	4985	4985	4985	258
63	20250409	185500	89830530	4985	4985	4985	4985	0
64	20250409	185400	89830530	4985	4985	4985	4985	0
65	20250409	185300	89830530	4985	4985	4985	4985	0
66	20250409	185200	89830530	4985	4985	4985	4985	0
67	20250409	185100	89830530	4985	4985	4985	4985	0
68	20250409	185000	89830530	4985	4985	4985	4985	0
69	20250409	184900	89830530	4985	4985	4985	4985	0
70	20250409	184800	89830530	4985	4985	4985	4985	0
71	20250409	184700	89830530	4985	4985	4985	4985	0
72	20250409	184600	89830530	4985	4985	4985	4985	0
73	20250409	184500	89830530	4985	4985	4985	4985	0
74	20250409	184400	89830530	4985	4985	4985	4985	0
75	20250409	184300	89830530	4985	4985	4985	4985	0
76	20250409	184200	89830530	4985	4985	4985	4985	0
77	20250409	184100	89830530	4985	4985	4985	4985	0
78	20250409	184000	89830530	4985	4985	4985	4985	0
79	20250409	183900	89830530	4985	4985	4985	4985	0
80	20250409	183800	89830530	4985	4985	4985	4985	0
81	20250409	183700	89830530	4985	4985	4985	4985	0
82	20250409	183600	89830530	4985	4985	4985	4985	0
83	20250409	183500	89830530	4985	4985	4985	4985	0
84	20250409	183400	89830530	4985	4985	4985	4985	0
85	20250409	183300	89830530	4985	4985	4985	4985	0
86	20250409	183200	89830530	4985	4985	4985	4985	0
87	20250409	183100	89830530	4985	4985	4985	4985	0
88	20250409	183000	89830530	4985	4985	4985	4985	0
89	20250409	182900	89830530	4985	4985	4985	4985	0
90	20250409	182800	89830530	4985	4985	4985	4985	0
91	20250409	182700	89830530	4985	4985	4985	4985	0
92	20250409	182600	89830530	4985	4985	4985	4985	258
93	20250409	182500	89830530	4985	4985	4985	4985	0
94	20250409	182400	89830530	4985	4985	4985	4985	0
95	20250409	182300	89830530	4985	4985	4985	4985	0
96	20250409	182200	89830530	4985	4985	4985	4985	0
97	20250409	182100	89830530	4985	4985	4985	4985	0
98	20250409	182000	89830530	4985	4985	4985	4985	0
99	20250409	181900	89830530	4985	4985	4985	4985	0
100	20250409	181800	89830530	4985	4985	4985	4985	0
101	20250409	181700	89830530	4985	4985	4985	4985	0
102	20250409	181600	89830530	4985	4985	4985	4985	0
103	20250409	181500	89830530	4985	4985	4985	4985	0
104	20250409	181400	89830530	4985	4985	4985	4985	0
105	20250409	181300	89830530	4985	4985	4985	4985	0
106	20250409	181200	89830530	4985	4985	4985	4985	0
107	20250409	181100	89830530	4985	4985	4985	4985	0
108	20250409	181000	89830530	4985	4985	4985	4985	0
109	20250409	180900	89830530	4985	4985	4985	4985	0
110	20250409	180800	89830530	4985	4985	4985	4985	0
111	20250409	180700	89830530	4985	4985	4985	4985	0
112	20250409	180600	89830530	4985	4985	4985	4985	0
113	20250409	180500	89830530	4985	4985	4985	4985	0
114	20250409	180400	89830530	4985	4985	4985	4985	0
115	20250409	180300	89830530	4985	4985	4985	4985	0
116	20250409	180200	89830530	4985	4985	4985	4985	0
117	20250409	180100	89830530	4985	4985	4985	4985	0
118	20250409	180000	89830530	4985	4985	4985	4985	0
119	20250409	175900	89830530	4985	4985	4985	4985	0
120	20250409	175800	89830530	4985	4985	4985	4985	0
121	20250409	175700	89830530	4985	4985	4985	4985	0
122	20250409	175600	89830530	4985	4985	4985	4985	258
123	20250409	175500	89830530	4985	4985	4985	4985	0
124	20250409	175400	89830530	4985	4985	4985	4985	0
125	20250409	175300	89830530	4985	4985	4985	4985	0
126	20250409	175200	89830530	4985	4985	4985	4985	0
127	20250409	175100	89830530	4985	4985	4985	4985	0
128	20250409	175000	89830530	4985	4985	4985	4985	0
129	20250409	174900	89830530	4985	4985	4985	4985	0
130	20250409	174800	89830530	4985	4985	4985	4985	0
131	20250409	174700	89830530	4985	4985	4985	4985	0
132	20250409	174600	89830530	4985	4985	4985	4985	0
133	20250409	174500	89830530	4985	4985	4985	4985	0
134	20250409	174400	89830530	4985	4985	4985	4985	0
135	20250409	174300	89830530	4985	4985	4985	4985	0
136	20250409	174200	89830530	4985	4985	4985	4985	0
137	20250409	174100	89830530	4985	4985	4985	4985	0
138	20250409	174000	89830530	4985	4985	4985	4985	0
139	20250409	173900	89830530	4985	4985	4985	4985	0
140	20250409	173800	89830530	4985	4985	4985	4985	0
141	20250409	173700	89830530	4985	4985	4985	4985	0
142	20250409	173600	89830530	4985	4985	4985	4985	0
143	20250409	173500	89830530	4985	4985	4985	4985	0
144	20250409	173400	89830530	4985	4985	4985	4985	0
145	20250409	173300	89830530	4985	4985	4985	4985	0
146	20250409	173200	89830530	4985	4985	4985	4985	0
147	20250409	173100	89830530	4985	4985	4985	4985	0
148	20250409	173000	89830530	4985	4985	4985	4985	0
149	20250409	172900	89830530	4985	4985	4985	4985	0
150	20250409	172800	89830530	4985	4985	4985	4985	0
151	20250409	172700	89830530	4985	4985	4985	4985	0
152	20250409	172600	89830530	4985	4985	4985	4985	258
153	20250409	172500	89830530	4985	4985	4985	4985	0
154	20250409	172400	89830530	4985	4985	4985	4985	0
155	20250409	172300	89830530	4985	4985	4985	4985	0
156	20250409	172200	89830530	4985	4985	4985	4985	0
157	20250409	172100	89830530	4985	4985	4985	4985	0
158	20250409	172000	89830530	4985	4985	4985	4985	0
159	20250409	171900	89830530	4985	4985	4985	4985	0
160	20250409	171800	89830530	4985	4985	4985	4985	0
161	20250409	171700	89830530	4985	4985	4985	4985	0
162	20250409	171600	89830530	4985	4985	4985	4985	0
163	20250409	171500	89830530	4985	4985	4985	4985	0
164	20250409	171400	89830530	4985	4985	4985	4985	0
165	20250409	171300	89830530	4985	4985	4985	4985	0
166	20250409	171200	89830530	4985	4985	4985	4985	0
167	20250409	171100	89830530	4985	4985	4985	4985	0
168	20250409	171000	89830530	4985	4985	4985	4985	0
169	20250409	170900	89830530	4985	4985	4985	4985	0
170	20250409	170800	89830530	4985	4985	4985	4985	0
171	20250409	170700	89830530	4985	4985	4985	4985	0
172	20250409	170600	89830530	4985	4985	4985	4985	0
173	20250409	170500	89830530	4985	4985	4985	4985	0
174	20250409	170400	89830530	4985	4985	4985	4985	0
175	20250409	170300	89830530	4985	4985	4985	4985	0
176	20250409	170200	89830530	4985	4985	4985	4985	0
177	20250409	170100	89830530	4985	4985	4985	4985	0
178	20250409	170000	89830530	4985	4985	4985	4985	0
179	20250409	165900	89830530	4985	4985	4985	4985	0
180	20250409	165800	89830530	4985	4985	4985	4985	0
181	20250409	165700	89830530	4985	4985	4985	4985	0
182	20250409	165600	89830530	4985	4985	4985	4985	258
183	20250409	165500	89830530	4985	4985	4985	4985	0
184	20250409	165400	89830530	4985	4985	4985	4985	0
185	20250409	165300	89830530	4985	4985	4985	4985	0
186	20250409	165200	89830530	4985	4985	4985	4985	0
187	20250409	165100	89830530	4985	4985	4985	4985	0
188	20250409	165000	89830530	4985	4985	4985	4985	0
189	20250409	164900	89830530	4985	4985	4985	4985	0
190	20250409	164800	89830530	4985	4985	4985	4985	0
191	20250409	164700	89830530	4985	4985	4985	4985	0
192	20250409	164600	89830530	4985	4985	4985	4985	0
193	20250409	164500	89830530	4985	4985	4985	4985	0
194	20250409	164400	89830530	4985	4985	4985	4985	0
195	20250409	164300	89830530	4985	4985	4985	4985	0
196	20250409	164200	89830530	4985	4985	4985	4985	0
197	20250409	164100	89830530	4985	4985	4985	4985	0
198	20250409	164000	89830530	4985	4985	4985	4985	0
199	20250409	163900	89830530	4985	4985	4985	4985	0
200	20250409	163800	89830530	4985	4985	4985	4985	0
201	20250409	163700	89830530	4985	4985	4985	4985	0
202	20250409	163600	89830530	4985	4985	4985	4985	0
203	20250409	163500	89830530	4985	4985	4985	4985	0
204	20250409	163400	89830530	4985	4985	4985	4985	0
205	20250409	163300	89830530	4985	4985	4985	4985	0
206	20250409	163200	89830530	4985	4985	4985	4985	0
207	20250409	163100	89830530	4985	4985	4985	4985	0
208	20250409	163000	89830530	4985	4985	4985	4985	0
209	20250409	162900	89830530	4985	4985	4985	4985	0
210	20250409	162800	89830530	4985	4985	4985	4985	0
211	20250409	162700	89830530	4985	4985	4985	4985	0
212	20250409	162600	89830530	4985	4985	4985	4985	258
213	20250409	162500	89830530	4985	4985	4985	4985	0
214	20250409	162400	89830530	4985	4985	4985	4985	0
215	20250409	162300	89830530	4985	4985	4985	4985	0
216	20250409	162200	89830530	4985	4985	4985	4985	0
217	20250409	162100	89830530	4985	4985	4985	4985	0
218	20250409	162000	89830530	4985	4985	4985	4985	0
219	20250409	161900	89830530	4985	4985	4985	4985	0
220	20250409	161800	89830530	4985	4985	4985	4985	0
221	20250409	161700	89830530	4985	4985	4985	4985	0
222	20250409	161600	89830530	4985	4985	4985	4985	0
223	20250409	161500	89830530	4985	4985	4985	4985	0
224	20250409	161400	89830530	4985	4985	4985	4985	0
225	20250409	161300	89830530	4985	4985	4985	4985	0
226	20250409	161200	89830530	4985	4985	4985	4985	0
227	20250409	161100	89830530	4985	4985	4985	4985	0
228	20250409	161000	89830530	4985	4985	4985	4985	0
229	20250409	160900	89830530	4985	4985	4985	4985	0
230	20250409	160800	89830530	4985	4985	4985	4985	0
231	20250409	160700	89830530	4985	4985	4985	4985	0
232	20250409	160600	89830530	4985	4985	4985	4985	0
233	20250409	160500	89830530	4985	4985	4985	4985	0
234	20250409	160400	89830530	4985	4985	4985	4985	0
235	20250409	160300	89830530	4985	4985	4985	4985	0
236	20250409	160200	89830530	4985	4985	4985	4985	0
237	20250409	160100	89830530	4985	4985	4985	4985	0
238	20250409	160000	89830530	4985	4985	4985	4985	0
239	20250409	155900	89830530	4985	4985	4985	4985	0
240	20250409	155800	89830530	4985	4985	4985	4985	0
241	20250409	155700	89830530	4985	4985	4985	4985	0
242	20250409	155600	89830530	4985	4985	4985	4985	258
243	20250409	155500	89830530	4985	4985	4985	4985	0
244	20250409	155400	89830530	4985	4985	4985	4985	0
245	20250409	155300	89830530	4985	4985	4985	4985	0
246	20250409	155200	89830530	4985	4985	4985	4985	0
247	20250409	155100	89830530	4985	4985	4985	4985	0
248	20250409	155000	89830530	4985	4985	4985	4985	0
249	20250409	154900	89830530	4985	4985	4985	4985	0
250	20250409	154800	89830530	4985	4985	4985	4985	0
251	20250409	154700	89830530	4985	4985	4985	4985	0
252	20250409	154600	89830530	4985	4985	4985	4985	0
253	20250409	154500	89830530	4985	4985	4985	4985	0
254	20250409	154400	89830530	4985	4985	4985	4985	0
255	20250409	154300	89830530	4985	4985	4985	4985	0
256	20250409	154200	89830530	4985	4985	4985	4985	0
257	20250409	154100	89830530	4985	4985	4985	4985	0
258	20250409	154000	89830530	4985	4985	4985	4985	0
259	20250409	153900	89830530	4985	4985	4985	4985	0
260	20250409	153800	89830530	4985	4985	4985	4985	0
261	20250409	153700	89830530	4985	4985	4985	4985	0
262	20250409	153600	89830530	4985	4985	4985	4985	0
263	20250409	153500	89830530	4985	4985	4985	4985	0
264	20250409	153400	89830530	4985	4985	4985	4985	0
265	20250409	153300	89830530	4985	4985	4985	4985	0
266	20250409	153200	89830530	4985	4985	4985	4985	0
267	20250409	153100	89830530	4985	4985	4985	4985	0
268	20250409	153000	89830530	4985	4985	4985	4985	258
269	20250409	152900	88544400	4990	4990	4990	4990	0
270	20250409	152800	88544400	4990	4990	4990	4990	0
271	20250409	152700	88544400	4990	4990	4990	4990	0
272	20250409	152600	88544400	4990	4990	4990	4990	0
273	20250409	152500	88544400	4990	4990	4990	4990	0
274	20250409	152400	88544400	4990	4990	4990	4990	0
275	20250409	152300	88544400	4990	4990	4990	4990	0
276	20250409	152200	88544400	4990	4990	4990	4990	0
277	20250409	152100	88544400	4990	4990	4990	4990	0
278	20250409	152000	88544400	4990	4990	4990	4990	0
279	20250409	151900	88544400	4990	4990	4990	4990	0
280	20250409	151800	88544400	4990	4990	4990	4990	1
281	20250409	151700	88539410	5060	5060	5060	5060	0
282	20250409	151600	88539410	5060	5060	5060	5060	0
283	20250409	151500	88539410	5060	5060	5060	5060	0
284	20250409	151400	88539410	5060	5060	5060	5060	1
285	20250409	151300	88534350	4980	5040	5040	4975	400
286	20250409	151200	86537390	5090	5090	5090	5090	0
287	20250409	151100	86537390	5090	5090	5090	5090	0
288	20250409	151000	86537390	5090	5090	5090	5090	0
289	20250409	150900	86537390	5090	5090	5090	5090	0
290	20250409	150800	86537390	5090	5090	5090	5090	0
291	20250409	150700	86537390	5090	5090	5090	5090	1
292	20250409	150600	86532300	5000	5050	5050	5000	1000
293	20250409	150500	81529100	5090	5090	5090	5090	0
294	20250409	150400	81529100	5090	5090	5090	5090	0
295	20250409	150300	81529100	5090	5090	5090	5090	0
296	20250409	150200	81529100	5090	5090	5090	5090	0
297	20250409	150100	81529100	5090	5090	5090	5090	0
298	20250409	150000	81529100	5090	5090	5090	5090	0
299	20250409	145900	81529100	5090	5090	5090	5090	0
300	20250409	145800	81529100	5090	5090	5090	5090	0
301	20250409	145700	81529100	5090	5090	5090	5090	5
302	20250409	145600	81503650	5090	5090	5090	5090	0
303	20250409	145500	81503650	5090	5090	5090	5090	0
304	20250409	145400	81503650	5090	5090	5090	5090	0
305	20250409	145300	81503650	5090	5090	5090	5090	20
306	20250409	145200	81401850	5100	5100	5100	5100	1
307	20250409	145100	81396750	5090	5090	5090	5090	0
308	20250409	145000	81396750	5090	5090	5090	5090	0
309	20250409	144900	81396750	5090	5090	5090	5090	0
310	20250409	144800	81396750	5090	5090	5090	5090	0
311	20250409	144700	81396750	5090	5090	5090	5090	1
312	20250409	144600	81391660	5100	5100	5100	5100	0
313	20250409	144500	81391660	5100	5100	5100	5100	0
314	20250409	144400	81391660	5100	5100	5100	5100	0
315	20250409	144300	81391660	5100	5100	5100	5100	5
316	20250409	144200	81366160	5110	5110	5110	5110	0
317	20250409	144100	81366160	5110	5110	5110	5110	228
318	20250409	144000	80201080	5110	5110	5110	5110	0
319	20250409	143900	80201080	5110	5110	5110	5110	0
320	20250409	143800	80201080	5110	5110	5110	5110	5
321	20250409	143700	80175530	5120	5120	5120	5120	10
322	20250409	143600	80124330	5120	5120	5120	5120	0
323	20250409	143500	80124330	5120	5110	5120	5100	8
324	20250409	143400	80083440	5080	5080	5080	5080	0
325	20250409	143300	80083440	5080	5080	5080	5080	4
326	20250409	143200	80063120	5080	5080	5080	5080	32
327	20250409	143100	79900560	5080	5080	5080	5080	15
328	20250409	143000	79824360	5080	5080	5080	5080	0
329	20250409	142900	79824360	5080	5080	5080	5080	0
330	20250409	142800	79824360	5080	5080	5080	5080	0
331	20250409	142700	79824360	5080	5080	5080	5080	0
332	20250409	142600	79824360	5080	5080	5080	5080	0
333	20250409	142500	79824360	5080	5080	5080	5080	2
334	20250409	142400	79814200	5080	5080	5080	5080	0
335	20250409	142300	79814200	5080	5080	5080	5080	0
336	20250409	142200	79814200	5080	5080	5080	5080	0
337	20250409	142100	79814200	5080	5080	5080	5080	0
338	20250409	142000	79814200	5080	5080	5080	5080	0
339	20250409	141900	79814200	5080	5080	5080	5080	2
340	20250409	141800	79804040	5050	5050	5050	5050	60
341	20250409	141700	79501040	5070	5070	5070	5070	0
342	20250409	141600	79501040	5070	5070	5070	5070	0
343	20250409	141500	79501040	5070	5080	5080	5070	110
344	20250409	141400	78942640	5050	5050	5050	5050	0
345	20250409	141300	78942640	5050	5050	5050	5050	0
346	20250409	141200	78942640	5050	5050	5050	5050	0
347	20250409	141100	78942640	5050	5050	5050	5050	0
348	20250409	141000	78942640	5050	5050	5050	5050	0
349	20250409	140900	78942640	5050	5050	5050	5050	3
350	20250409	140800	78927490	5080	5080	5080	5080	0
351	20250409	140700	78927490	5080	5080	5080	5080	0
352	20250409	140600	78927490	5080	5080	5080	5080	196
353	20250409	140500	77931810	5080	5080	5080	5080	63
354	20250409	140400	77611770	5080	5080	5080	5080	320
355	20250409	140300	75986170	5080	5080	5080	5080	0
356	20250409	140200	75986170	5080	5080	5080	5080	0
357	20250409	140100	75986170	5080	5080	5080	5080	0
358	20250409	140000	75986170	5080	5080	5080	5080	0
359	20250409	135900	75986170	5080	5080	5080	5080	0
360	20250409	135800	75986170	5080	5080	5080	5080	0
361	20250409	135700	75986170	5080	5080	5080	5080	0
362	20250409	135600	75986170	5080	5080	5080	5080	0
363	20250409	135500	75986170	5080	5080	5080	5080	1
364	20250409	135400	75981090	5050	5050	5050	5050	0
365	20250409	135300	75981090	5050	5050	5050	5050	0
366	20250409	135200	75981090	5050	5060	5060	5050	16
367	20250409	135100	75900280	5080	5080	5080	5080	0
368	20250409	135000	75900280	5080	5080	5080	5080	0
369	20250409	134900	75900280	5080	5080	5080	5080	0
370	20250409	134800	75900280	5080	5080	5080	5080	0
371	20250409	134700	75900280	5080	5080	5080	5080	15
372	20250409	134600	75824080	5080	5080	5080	5080	0
373	20250409	134500	75824080	5080	5080	5080	5080	0
374	20250409	134400	75824080	5080	5080	5080	5080	0
375	20250409	134300	75824080	5080	5090	5090	5080	183
376	20250409	134200	74894290	5090	5090	5090	5090	0
377	20250409	134100	74894290	5090	5090	5090	5090	0
378	20250409	134000	74894290	5090	5090	5090	5090	50
379	20250409	133900	74639790	5090	5090	5090	5090	0
380	20250409	133800	74639790	5090	5090	5090	5090	0
381	20250409	133700	74639790	5090	5090	5090	5090	0
382	20250409	133600	74639790	5090	5090	5090	5090	0
383	20250409	133500	74639790	5090	5090	5090	5090	0
384	20250409	133400	74639790	5090	5090	5090	5090	61
385	20250409	133300	74329300	5100	5100	5100	5100	0
386	20250409	133200	74329300	5100	5100	5100	5100	4
387	20250409	133100	74308900	5100	5100	5100	5100	8
388	20250409	133000	74268100	5110	5120	5120	5110	5
389	20250409	132900	74242540	5130	5130	5130	5130	0
390	20250409	132800	74242540	5130	5130	5130	5130	0
391	20250409	132700	74242540	5130	5130	5130	5130	0
392	20250409	132600	74242540	5130	5130	5130	5130	0
393	20250409	132500	74242540	5130	5100	5130	5100	37
394	20250409	132400	74053000	5090	5090	5090	5090	0
395	20250409	132300	74053000	5090	5090	5090	5090	62
396	20250409	132200	73737420	5090	5090	5090	5090	0
397	20250409	132100	73737420	5090	5090	5090	5090	0
398	20250409	132000	73737420	5090	5090	5090	5090	0
399	20250409	131900	73737420	5090	5090	5090	5090	7
400	20250409	131800	73701790	5100	5100	5100	5100	0
401	20250409	131700	73701790	5100	5100	5100	5100	0
402	20250409	131600	73701790	5100	5100	5100	5100	0
403	20250409	131500	73701790	5100	5100	5100	5100	0
404	20250409	131400	73701790	5100	5100	5100	5100	0
405	20250409	131300	73701790	5100	5100	5100	5100	0
406	20250409	131200	73701790	5100	5100	5100	5100	84
407	20250409	131100	73273390	5100	5100	5100	5100	2
408	20250409	131000	73263190	5110	5110	5110	5110	0
409	20250409	130900	73263190	5110	5110	5110	5110	1
410	20250409	130800	73258080	5100	5100	5100	5100	0
411	20250409	130700	73258080	5100	5100	5100	5100	0
412	20250409	130600	73258080	5100	5105	5105	5100	100
413	20250409	130500	72747780	5100	5100	5100	5100	1
414	20250409	130400	72742680	5110	5110	5110	5110	0
415	20250409	130300	72742680	5110	5110	5110	5110	56
416	20250409	130200	72456520	5110	5110	5110	5110	0
417	20250409	130100	72456520	5110	5110	5110	5110	0
418	20250409	130000	72456520	5110	5110	5110	5110	0
419	20250409	125900	72456520	5110	5110	5110	5110	0
420	20250409	125800	72456520	5110	5110	5110	5110	0
421	20250409	125700	72456520	5110	5110	5110	5110	15
422	20250409	125600	72379870	5120	5120	5120	5120	0
423	20250409	125500	72379870	5120	5120	5120	5120	0
424	20250409	125400	72379870	5120	5120	5120	5120	0
425	20250409	125300	72379870	5120	5120	5120	5120	0
426	20250409	125200	72379870	5120	5120	5120	5120	0
427	20250409	125100	72379870	5120	5120	5120	5120	0
428	20250409	125000	72379870	5120	5120	5120	5120	0
429	20250409	124900	72379870	5120	5120	5120	5120	0
430	20250409	124800	72379870	5120	5120	5120	5120	0
431	20250409	124700	72379870	5120	5120	5120	5120	0
432	20250409	124600	72379870	5120	5120	5120	5120	0
433	20250409	124500	72379870	5120	5120	5120	5120	0
434	20250409	124400	72379870	5120	5120	5120	5120	0
435	20250409	124300	72379870	5120	5120	5120	5120	0
436	20250409	124200	72379870	5120	5120	5120	5120	0
437	20250409	124100	72379870	5120	5120	5120	5120	0
438	20250409	124000	72379870	5120	5120	5120	5120	0
439	20250409	123900	72379870	5120	5120	5120	5120	0
440	20250409	123800	72379870	5120	5120	5120	5120	0
441	20250409	123700	72379870	5120	5120	5120	5120	0
442	20250409	123600	72379870	5120	5120	5120	5120	0
443	20250409	123500	72379870	5120	5120	5120	5120	0
444	20250409	123400	72379870	5120	5120	5120	5120	129
445	20250409	123300	71719390	5120	5120	5120	5120	152
446	20250409	123200	70941150	5120	5120	5120	5120	0
447	20250409	123100	70941150	5120	5120	5120	5120	0
448	20250409	123000	70941150	5120	5120	5120	5120	1
449	20250409	122900	70936030	5130	5130	5130	5130	10
450	20250409	122800	70884730	5140	5140	5140	5140	0
451	20250409	122700	70884730	5140	5140	5140	5140	0
452	20250409	122600	70884730	5140	5140	5140	5140	0
453	20250409	122500	70884730	5140	5140	5140	5140	0
454	20250409	122400	70884730	5140	5140	5140	5140	0
455	20250409	122300	70884730	5140	5140	5140	5140	0
456	20250409	122200	70884730	5140	5140	5140	5140	0
457	20250409	122100	70884730	5140	5140	5140	5140	0
458	20250409	122000	70884730	5140	5140	5140	5140	0
459	20250409	121900	70884730	5140	5140	5140	5140	9
460	20250409	121800	70838470	5140	5140	5140	5140	0
461	20250409	121700	70838470	5140	5140	5140	5140	0
462	20250409	121600	70838470	5140	5140	5140	5140	0
463	20250409	121500	70838470	5140	5140	5140	5140	0
464	20250409	121400	70838470	5140	5140	5140	5140	50
465	20250409	121300	70581470	5120	5120	5120	5120	0
466	20250409	121200	70581470	5120	5120	5120	5120	0
467	20250409	121100	70581470	5120	5120	5120	5120	0
468	20250409	121000	70581470	5120	5120	5120	5120	0
469	20250409	120900	70581470	5120	5120	5120	5120	16
470	20250409	120800	70499550	5120	5120	5120	5120	0
471	20250409	120700	70499550	5120	5120	5120	5120	0
472	20250409	120600	70499550	5120	5120	5120	5120	0
473	20250409	120500	70499550	5120	5120	5120	5120	50
474	20250409	120400	70243550	5120	5120	5120	5120	0
475	20250409	120300	70243550	5120	5120	5120	5120	0
476	20250409	120200	70243550	5120	5120	5120	5120	0
477	20250409	120100	70243550	5120	5120	5120	5120	0
478	20250409	120000	70243550	5120	5120	5120	5120	0
479	20250409	115900	70243550	5120	5120	5120	5120	0
480	20250409	115800	70243550	5120	5120	5120	5120	69
481	20250409	115700	69890270	5120	5120	5120	5120	0
482	20250409	115600	69890270	5120	5120	5120	5120	51
483	20250409	115500	69629150	5120	5120	5120	5120	1
484	20250409	115400	69624030	5120	5120	5120	5120	2
485	20250409	115300	69613790	5120	5120	5120	5120	0
486	20250409	115200	69613790	5120	5120	5120	5120	0
487	20250409	115100	69613790	5120	5140	5140	5120	83
488	20250409	115000	69188800	5140	5140	5140	5140	316
489	20250409	114900	67564560	5140	5140	5140	5140	50
490	20250409	114800	67307560	5140	5140	5140	5140	0
491	20250409	114700	67307560	5140	5150	5150	5140	86
492	20250409	114600	66865490	5150	5150	5150	5150	4
493	20250409	114500	66844890	5150	5170	5170	5150	36
494	20250409	114400	66659180	5170	5190	5190	5170	297
495	20250409	114300	65123660	5200	5240	5240	5200	554
496	20250409	114200	62238000	5250	5170	5250	5170	1248
497	20250409	114100	55770010	5150	5130	5150	5130	806
498	20250409	114000	51630210	5120	5120	5120	5120	498
499	20250409	113900	49080450	5120	5100	5130	5100	2045
500	20250409	113800	38618190	5100	5100	5100	5100	592
501	20250409	113700	35598990	5100	5100	5100	5100	2
502	20250409	113600	35588790	5100	5100	5100	5100	1
503	20250409	113500	35583690	5110	5110	5110	5110	100
504	20250409	113400	35072690	5110	5110	5110	5110	0
505	20250409	113300	35072690	5110	5110	5110	5110	0
506	20250409	113200	35072690	5110	5080	5110	5080	1753
507	20250409	113100	26140050	5050	5040	5050	5040	655
508	20250409	113000	22836850	5040	5040	5040	5040	0
509	20250409	112900	22836850	5040	5040	5040	5040	0
510	20250409	112800	22836850	5040	5040	5040	5040	0
511	20250409	112700	22836850	5040	5040	5040	5040	0
512	20250409	112600	22836850	5040	5040	5040	5040	0
513	20250409	112500	22836850	5040	5030	5040	5030	299
514	20250409	112400	21330450	4995	4995	4995	4995	0
515	20250409	112300	21330450	4995	4995	4995	4995	96
516	20250409	112200	20850930	4995	4995	4995	4995	0
517	20250409	112100	20850930	4995	4995	4995	4995	19
518	20250409	112000	20756025	5000	5050	5060	5000	60
519	20250409	111900	20454725	5050	4975	5080	4975	1161
520	20250409	111800	14637605	4970	4970	4970	4970	7
521	20250409	111700	14602815	4970	4945	4970	4945	121
522	20250409	111600	14003845	4935	4935	4935	4935	0
523	20250409	111500	14003845	4935	4935	4935	4935	0
524	20250409	111400	14003845	4935	4935	4935	4935	0
525	20250409	111300	14003845	4935	4935	4935	4935	0
526	20250409	111200	14003845	4935	4935	4935	4935	0
527	20250409	111100	14003845	4935	4935	4935	4935	0
528	20250409	111000	14003845	4935	4935	4935	4935	0
529	20250409	110900	14003845	4935	4935	4935	4935	0
530	20250409	110800	14003845	4935	4935	4935	4935	0
531	20250409	110700	14003845	4935	4935	4935	4935	0
532	20250409	110600	14003845	4935	4935	4935	4935	0
533	20250409	110500	14003845	4935	4935	4935	4935	0
534	20250409	110400	14003845	4935	4935	4935	4935	0
535	20250409	110300	14003845	4935	4935	4935	4935	0
536	20250409	110200	14003845	4935	4935	4935	4935	0
537	20250409	110100	14003845	4935	4935	4935	4935	0
538	20250409	110000	14003845	4935	4935	4935	4935	0
539	20250409	105900	14003845	4935	4935	4935	4935	0
540	20250409	105800	14003845	4935	4935	4935	4935	0
541	20250409	105700	14003845	4935	4935	4935	4935	0
542	20250409	105600	14003845	4935	4935	4935	4935	0
543	20250409	105500	14003845	4935	4935	4935	4935	0
544	20250409	105400	14003845	4935	4935	4935	4935	0
545	20250409	105300	14003845	4935	4935	4935	4935	0
546	20250409	105200	14003845	4935	4935	4935	4935	0
547	20250409	105100	14003845	4935	4935	4935	4935	0
548	20250409	105000	14003845	4935	4935	4935	4935	0
549	20250409	104900	14003845	4935	4935	4935	4935	0
550	20250409	104800	14003845	4935	4935	4935	4935	0
551	20250409	104700	14003845	4935	4935	4935	4935	0
552	20250409	104600	14003845	4935	4935	4935	4935	0
553	20250409	104500	14003845	4935	4935	4935	4935	0
554	20250409	104400	14003845	4935	4935	4935	4935	0
555	20250409	104300	14003845	4935	4935	4935	4935	0
556	20250409	104200	14003845	4935	4935	4935	4935	0
557	20250409	104100	14003845	4935	4935	4935	4935	0
558	20250409	104000	14003845	4935	4935	4935	4935	0
559	20250409	103900	14003845	4935	4935	4935	4935	0
560	20250409	103800	14003845	4935	4935	4935	4935	0
561	20250409	103700	14003845	4935	4935	4935	4935	0
562	20250409	103600	14003845	4935	4935	4935	4935	0
563	20250409	103500	14003845	4935	4935	4935	4935	190
564	20250409	103400	13066195	4935	4935	4935	4935	332
565	20250409	103300	11427775	4935	4935	4935	4935	0
566	20250409	103200	11427775	4935	4935	4935	4935	9
567	20250409	103100	11383360	4935	4935	4935	4935	64
568	20250409	103000	11067520	4935	4860	4935	4860	405
569	20250409	102900	9089920	4830	4830	4830	4830	0
570	20250409	102800	9089920	4830	4830	4830	4830	6
571	20250409	102700	9060940	4830	4840	4840	4830	153
572	20250409	102600	8320450	4840	4840	4840	4840	0
573	20250409	102500	8320450	4840	4840	4840	4840	0
574	20250409	102400	8320450	4840	4840	4840	4840	0
575	20250409	102300	8320450	4840	4840	4840	4840	20
576	20250409	102200	8223650	4860	4860	4860	4860	111
577	20250409	102100	7684190	4870	4870	4870	4870	0
578	20250409	102000	7684190	4870	4870	4870	4870	0
579	20250409	101900	7684190	4870	4870	4870	4870	0
580	20250409	101800	7684190	4870	4870	4870	4870	0
581	20250409	101700	7684190	4870	4870	4870	4870	0
582	20250409	101600	7684190	4870	4870	4870	4870	0
583	20250409	101500	7684190	4870	4870	4870	4870	0
584	20250409	101400	7684190	4870	4870	4870	4870	0
585	20250409	101300	7684190	4870	4870	4870	4870	0
586	20250409	101200	7684190	4870	4870	4870	4870	9
587	20250409	101100	7640360	4870	4865	4870	4865	39
588	20250409	101000	7450435	4875	4875	4875	4875	0
589	20250409	100900	7450435	4875	4875	4875	4875	0
590	20250409	100800	7450435	4875	4875	4875	4875	0
591	20250409	100700	7450435	4875	4875	4875	4875	0
592	20250409	100600	7450435	4875	4875	4875	4875	0
593	20250409	100500	7450435	4875	4875	4875	4875	0
594	20250409	100400	7450435	4875	4875	4875	4875	0
595	20250409	100300	7450435	4875	4875	4875	4875	0
596	20250409	100200	7450435	4875	4875	4875	4875	0
597	20250409	100100	7450435	4875	4875	4875	4875	0
598	20250409	100000	7450435	4875	4875	4875	4875	0
599	20250409	095900	7450435	4875	4875	4875	4875	0
600	20250409	095800	7450435	4875	4875	4875	4875	1
601	20250409	095700	7445560	4865	4865	4865	4865	0
602	20250409	095600	7445560	4865	4865	4865	4865	0
603	20250409	095500	7445560	4865	4865	4865	4865	0
604	20250409	095400	7445560	4865	4865	4865	4865	0
605	20250409	095300	7445560	4865	4865	4865	4865	0
606	20250409	095200	7445560	4865	4865	4865	4865	0
607	20250409	095100	7445560	4865	4865	4865	4865	0
608	20250409	095000	7445560	4865	4865	4865	4865	0
609	20250409	094900	7445560	4865	4865	4865	4865	0
610	20250409	094800	7445560	4865	4865	4865	4865	0
611	20250409	094700	7445560	4865	4865	4865	4865	0
612	20250409	094600	7445560	4865	4865	4865	4865	0
613	20250409	094500	7445560	4865	4865	4865	4865	0
614	20250409	094400	7445560	4865	4875	4875	4865	11
615	20250409	094300	7392035	4875	4875	4875	4875	1
616	20250409	094200	7387160	4865	4865	4865	4865	0
617	20250409	094100	7387160	4865	4865	4865	4865	0
618	20250409	094000	7387160	4865	4865	4865	4865	0
619	20250409	093900	7387160	4865	4865	4865	4865	1
620	20250409	093800	7382295	4785	4785	4785	4785	0
621	20250409	093700	7382295	4785	4785	4785	4785	0
622	20250409	093600	7382295	4785	4785	4785	4785	0
623	20250409	093500	7382295	4785	4785	4785	4785	0
624	20250409	093400	7382295	4785	4785	4785	4785	0
625	20250409	093300	7382295	4785	4785	4785	4785	0
626	20250409	093200	7382295	4785	4785	4785	4785	0
627	20250409	093100	7382295	4785	4785	4785	4785	0
628	20250409	093000	7382295	4785	4785	4785	4785	0
629	20250409	092900	7382295	4785	4840	4840	4785	885
630	20250409	092800	3122890	4835	4835	4835	4835	0
631	20250409	092700	3122890	4835	4835	4835	4835	0
632	20250409	092600	3122890	4835	4835	4835	4835	0
633	20250409	092500	3122890	4835	4835	4835	4835	0
634	20250409	092400	3122890	4835	4855	4855	4835	71
635	20250409	092300	2779165	4905	4905	4905	4905	0
636	20250409	092200	2779165	4905	4905	4905	4905	0
637	20250409	092100	2779165	4905	4905	4905	4905	45
638	20250409	092000	2558440	4905	4905	4905	4905	0
639	20250409	091900	2558440	4905	4905	4905	4905	0
640	20250409	091800	2558440	4905	4905	4905	4905	3
641	20250409	091700	2543725	4905	4905	4905	4905	1
642	20250409	091600	2538820	4905	4905	4905	4905	1
643	20250409	091500	2533915	4905	4895	4905	4895	5
644	20250409	091400	2509400	4935	4935	4935	4935	0
645	20250409	091300	2509400	4935	4935	4935	4935	0
646	20250409	091200	2509400	4935	4935	4935	4935	0
647	20250409	091100	2509400	4935	4935	4935	4935	0
648	20250409	091000	2509400	4935	4935	4935	4935	0
649	20250409	090900	2509400	4935	4935	4935	4935	0
650	20250409	090800	2509400	4935	4935	4935	4935	0
651	20250409	090700	2509400	4935	4935	4935	4935	1
652	20250409	090600	2504465	4850	4850	4850	4850	30
653	20250409	090500	2358965	4865	4870	4870	4865	59
654	20250409	090400	2071680	4980	4980	4980	4980	0
655	20250409	090300	2071680	4980	4980	4980	4980	0
656	20250409	090200	2071680	4980	4980	4980	4980	0
657	20250409	090100	2071680	4980	4980	4980	4980	0
658	20250409	090000	2071680	4980	4980	4980	4980	416