KissMeData/010960/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183900	61959507	2960	2960	2960	2960	92
3	20250409	183800	61959507	2960	2960	2960	2960	0
4	20250409	183700	61959507	2960	2960	2960	2960	0
5	20250409	183600	61959507	2960	2960	2960	2960	0
6	20250409	183500	61959507	2960	2960	2960	2960	0
7	20250409	183400	61959507	2960	2960	2960	2960	0
8	20250409	183300	61959507	2960	2960	2960	2960	0
9	20250409	183200	61959507	2960	2960	2960	2960	0
10	20250409	183100	61959507	2960	2960	2960	2960	0
11	20250409	183000	61959507	2960	2960	2960	2960	0
12	20250409	182900	61959507	2960	2960	2960	2960	0
13	20250409	182800	61959507	2960	2960	2960	2960	0
14	20250409	182700	61959507	2960	2960	2960	2960	0
15	20250409	182600	61959507	2960	2960	2960	2960	0
16	20250409	182500	61959507	2960	2960	2960	2960	0
17	20250409	182400	61959507	2960	2960	2960	2960	0
18	20250409	182300	61959507	2960	2960	2960	2960	0
19	20250409	182200	61959507	2960	2960	2960	2960	0
20	20250409	182100	61959507	2960	2960	2960	2960	0
21	20250409	182000	61959507	2960	2960	2960	2960	0
22	20250409	181900	61959507	2960	2960	2960	2960	0
23	20250409	181800	61959507	2960	2960	2960	2960	0
24	20250409	181700	61959507	2960	2960	2960	2960	0
25	20250409	181600	61959507	2960	2960	2960	2960	0
26	20250409	181500	61959507	2960	2960	2960	2960	0
27	20250409	181400	61959507	2960	2960	2960	2960	0
28	20250409	181300	61959507	2960	2960	2960	2960	0
29	20250409	181200	61959507	2960	2960	2960	2960	0
30	20250409	181100	61959507	2960	2960	2960	2960	0
31	20250409	181000	61959507	2960	2960	2960	2960	0
32	20250409	180900	61959507	2960	2960	2960	2960	92
33	20250409	180800	61959507	2960	2960	2960	2960	0
34	20250409	180700	61959507	2960	2960	2960	2960	0
35	20250409	180600	61959507	2960	2960	2960	2960	0
36	20250409	180500	61959507	2960	2960	2960	2960	0
37	20250409	180400	61959507	2960	2960	2960	2960	0
38	20250409	180300	61959507	2960	2960	2960	2960	0
39	20250409	180200	61959507	2960	2960	2960	2960	0
40	20250409	180100	61959507	2960	2960	2960	2960	0
41	20250409	180000	61959507	2960	2960	2960	2960	0
42	20250409	175900	61959507	2960	2960	2960	2960	0
43	20250409	175800	61959507	2960	2960	2960	2960	0
44	20250409	175700	61959507	2960	2960	2960	2960	0
45	20250409	175600	61959507	2960	2960	2960	2960	0
46	20250409	175500	61959507	2960	2960	2960	2960	0
47	20250409	175400	61959507	2960	2960	2960	2960	0
48	20250409	175300	61959507	2960	2960	2960	2960	0
49	20250409	175200	61959507	2960	2960	2960	2960	0
50	20250409	175100	61959507	2960	2960	2960	2960	0
51	20250409	175000	61959507	2960	2960	2960	2960	0
52	20250409	174900	61959507	2960	2960	2960	2960	0
53	20250409	174800	61959507	2960	2960	2960	2960	0
54	20250409	174700	61959507	2960	2960	2960	2960	0
55	20250409	174600	61959507	2960	2960	2960	2960	0
56	20250409	174500	61959507	2960	2960	2960	2960	0
57	20250409	174400	61959507	2960	2960	2960	2960	0
58	20250409	174300	61959507	2960	2960	2960	2960	0
59	20250409	174200	61959507	2960	2960	2960	2960	0
60	20250409	174100	61959507	2960	2960	2960	2960	0
61	20250409	174000	61959507	2960	2960	2960	2960	0
62	20250409	173900	61959507	2960	2960	2960	2960	92
63	20250409	173800	61959507	2960	2960	2960	2960	0
64	20250409	173700	61959507	2960	2960	2960	2960	0
65	20250409	173600	61959507	2960	2960	2960	2960	0
66	20250409	173500	61959507	2960	2960	2960	2960	0
67	20250409	173400	61959507	2960	2960	2960	2960	0
68	20250409	173300	61959507	2960	2960	2960	2960	0
69	20250409	173200	61959507	2960	2960	2960	2960	0
70	20250409	173100	61959507	2960	2960	2960	2960	0
71	20250409	173000	61959507	2960	2960	2960	2960	0
72	20250409	172900	61959507	2960	2960	2960	2960	0
73	20250409	172800	61959507	2960	2960	2960	2960	0
74	20250409	172700	61959507	2960	2960	2960	2960	0
75	20250409	172600	61959507	2960	2960	2960	2960	0
76	20250409	172500	61959507	2960	2960	2960	2960	0
77	20250409	172400	61959507	2960	2960	2960	2960	0
78	20250409	172300	61959507	2960	2960	2960	2960	0
79	20250409	172200	61959507	2960	2960	2960	2960	0
80	20250409	172100	61959507	2960	2960	2960	2960	0
81	20250409	172000	61959507	2960	2960	2960	2960	0
82	20250409	171900	61959507	2960	2960	2960	2960	0
83	20250409	171800	61959507	2960	2960	2960	2960	0
84	20250409	171700	61959507	2960	2960	2960	2960	0
85	20250409	171600	61959507	2960	2960	2960	2960	0
86	20250409	171500	61959507	2960	2960	2960	2960	0
87	20250409	171400	61959507	2960	2960	2960	2960	0
88	20250409	171300	61959507	2960	2960	2960	2960	0
89	20250409	171200	61959507	2960	2960	2960	2960	0
90	20250409	171100	61959507	2960	2960	2960	2960	0
91	20250409	171000	61959507	2960	2960	2960	2960	0
92	20250409	170900	61959507	2960	2960	2960	2960	92
93	20250409	170800	61959507	2960	2960	2960	2960	0
94	20250409	170700	61959507	2960	2960	2960	2960	0
95	20250409	170600	61959507	2960	2960	2960	2960	0
96	20250409	170500	61959507	2960	2960	2960	2960	0
97	20250409	170400	61959507	2960	2960	2960	2960	0
98	20250409	170300	61959507	2960	2960	2960	2960	0
99	20250409	170200	61959507	2960	2960	2960	2960	0
100	20250409	170100	61959507	2960	2960	2960	2960	0
101	20250409	170000	61959507	2960	2960	2960	2960	0
102	20250409	165900	61959507	2960	2960	2960	2960	0
103	20250409	165800	61959507	2960	2960	2960	2960	0
104	20250409	165700	61959507	2960	2960	2960	2960	0
105	20250409	165600	61959507	2960	2960	2960	2960	0
106	20250409	165500	61959507	2960	2960	2960	2960	0
107	20250409	165400	61959507	2960	2960	2960	2960	0
108	20250409	165300	61959507	2960	2960	2960	2960	0
109	20250409	165200	61959507	2960	2960	2960	2960	0
110	20250409	165100	61959507	2960	2960	2960	2960	0
111	20250409	165000	61959507	2960	2960	2960	2960	0
112	20250409	164900	61959507	2960	2960	2960	2960	0
113	20250409	164800	61959507	2960	2960	2960	2960	0
114	20250409	164700	61959507	2960	2960	2960	2960	0
115	20250409	164600	61959507	2960	2960	2960	2960	0
116	20250409	164500	61959507	2960	2960	2960	2960	0
117	20250409	164400	61959507	2960	2960	2960	2960	0
118	20250409	164300	61959507	2960	2960	2960	2960	0
119	20250409	164200	61959507	2960	2960	2960	2960	0
120	20250409	164100	61959507	2960	2960	2960	2960	0
121	20250409	164000	61959507	2960	2960	2960	2960	0
122	20250409	163900	61959507	2960	2960	2960	2960	92
123	20250409	163800	61959507	2960	2960	2960	2960	0
124	20250409	163700	61959507	2960	2960	2960	2960	0
125	20250409	163600	61959507	2960	2960	2960	2960	0
126	20250409	163500	61959507	2960	2960	2960	2960	0
127	20250409	163400	61959507	2960	2960	2960	2960	0
128	20250409	163300	61959507	2960	2960	2960	2960	0
129	20250409	163200	61959507	2960	2960	2960	2960	0
130	20250409	163100	61959507	2960	2960	2960	2960	0
131	20250409	163000	61959507	2960	2960	2960	2960	0
132	20250409	162900	61959507	2960	2960	2960	2960	0
133	20250409	162800	61959507	2960	2960	2960	2960	0
134	20250409	162700	61959507	2960	2960	2960	2960	0
135	20250409	162600	61959507	2960	2960	2960	2960	0
136	20250409	162500	61959507	2960	2960	2960	2960	0
137	20250409	162400	61959507	2960	2960	2960	2960	0
138	20250409	162300	61959507	2960	2960	2960	2960	0
139	20250409	162200	61959507	2960	2960	2960	2960	0
140	20250409	162100	61959507	2960	2960	2960	2960	0
141	20250409	162000	61959507	2960	2960	2960	2960	0
142	20250409	161900	61959507	2960	2960	2960	2960	0
143	20250409	161800	61959507	2960	2960	2960	2960	0
144	20250409	161700	61959507	2960	2960	2960	2960	0
145	20250409	161600	61959507	2960	2960	2960	2960	0
146	20250409	161500	61959507	2960	2960	2960	2960	0
147	20250409	161400	61959507	2960	2960	2960	2960	0
148	20250409	161300	61959507	2960	2960	2960	2960	0
149	20250409	161200	61959507	2960	2960	2960	2960	0
150	20250409	161100	61959507	2960	2960	2960	2960	0
151	20250409	161000	61959507	2960	2960	2960	2960	0
152	20250409	160900	61959507	2960	2960	2960	2960	92
153	20250409	160800	61959507	2960	2960	2960	2960	0
154	20250409	160700	61959507	2960	2960	2960	2960	0
155	20250409	160600	61959507	2960	2960	2960	2960	0
156	20250409	160500	61959507	2960	2960	2960	2960	0
157	20250409	160400	61959507	2960	2960	2960	2960	0
158	20250409	160300	61959507	2960	2960	2960	2960	0
159	20250409	160200	61959507	2960	2960	2960	2960	0
160	20250409	160100	61959507	2960	2960	2960	2960	0
161	20250409	160000	61959507	2960	2960	2960	2960	0
162	20250409	155900	61959507	2960	2960	2960	2960	0
163	20250409	155800	61959507	2960	2960	2960	2960	0
164	20250409	155700	61959507	2960	2960	2960	2960	0
165	20250409	155600	61959507	2960	2960	2960	2960	0
166	20250409	155500	61959507	2960	2960	2960	2960	0
167	20250409	155400	61959507	2960	2960	2960	2960	0
168	20250409	155300	61959507	2960	2960	2960	2960	0
169	20250409	155200	61959507	2960	2960	2960	2960	0
170	20250409	155100	61959507	2960	2960	2960	2960	0
171	20250409	155000	61959507	2960	2960	2960	2960	0
172	20250409	154900	61959507	2960	2960	2960	2960	0
173	20250409	154800	61959507	2960	2960	2960	2960	0
174	20250409	154700	61959507	2960	2960	2960	2960	0
175	20250409	154600	61959507	2960	2960	2960	2960	0
176	20250409	154500	61959507	2960	2960	2960	2960	0
177	20250409	154400	61959507	2960	2960	2960	2960	0
178	20250409	154300	61959507	2960	2960	2960	2960	0
179	20250409	154200	61959507	2960	2960	2960	2960	0
180	20250409	154100	61959507	2960	2960	2960	2960	0
181	20250409	154000	61959507	2960	2960	2960	2960	0
182	20250409	153900	61959507	2960	2960	2960	2960	92
183	20250409	153800	61959507	2960	2960	2960	2960	0
184	20250409	153700	61959507	2960	2960	2960	2960	0
185	20250409	153600	61959507	2960	2960	2960	2960	0
186	20250409	153500	61959507	2960	2960	2960	2960	0
187	20250409	153400	61959507	2960	2960	2960	2960	0
188	20250409	153300	61959507	2960	2960	2960	2960	0
189	20250409	153200	61959507	2960	2960	2960	2960	0
190	20250409	153100	61959507	2960	2960	2960	2960	0
191	20250409	153000	61959507	2960	2960	2960	2960	92
192	20250409	152900	61687187	2950	2950	2950	2950	0
193	20250409	152800	61687187	2950	2950	2950	2950	0
194	20250409	152700	61687187	2950	2950	2950	2950	0
195	20250409	152600	61687187	2950	2950	2950	2950	0
196	20250409	152500	61687187	2950	2950	2950	2950	0
197	20250409	152400	61687187	2950	2950	2950	2950	0
198	20250409	152300	61687187	2950	2950	2950	2950	0
199	20250409	152200	61687187	2950	2950	2950	2950	0
200	20250409	152100	61687187	2950	2950	2950	2950	0
201	20250409	152000	61687187	2950	2950	2950	2950	0
202	20250409	151900	61687187	2950	2945	2950	2945	80
203	20250409	151800	61451567	2945	2935	2945	2935	157
204	20250409	151700	60990642	2940	2940	2940	2940	0
205	20250409	151600	60990642	2940	2940	2940	2940	1
206	20250409	151500	60987702	2930	2930	2930	2930	0
207	20250409	151400	60987702	2930	2940	2940	2930	330
208	20250409	151300	60020087	2940	2940	2940	2940	0
209	20250409	151200	60020087	2940	2940	2940	2940	30
210	20250409	151100	59931887	2940	2940	2940	2940	11
211	20250409	151000	59899547	2940	2940	2940	2940	0
212	20250409	150900	59899547	2940	2940	2940	2940	0
213	20250409	150800	59899547	2940	2940	2940	2940	0
214	20250409	150700	59899547	2940	2940	2940	2940	0
215	20250409	150600	59899547	2940	2940	2940	2940	1
216	20250409	150500	59896607	2940	2940	2940	2940	0
217	20250409	150400	59896607	2940	2940	2940	2940	0
218	20250409	150300	59896607	2940	2940	2940	2940	2
219	20250409	150200	59890727	2940	2940	2940	2940	0
220	20250409	150100	59890727	2940	2940	2940	2940	1
221	20250409	150000	59887787	2930	2940	2940	2930	1025
222	20250409	145900	56880112	2940	2940	2940	2940	0
223	20250409	145800	56880112	2940	2940	2940	2940	2
224	20250409	145700	56874232	2940	2940	2940	2940	1
225	20250409	145600	56871292	2945	2945	2945	2945	10
226	20250409	145500	56841842	2940	2940	2940	2940	2
227	20250409	145400	56835962	2940	2940	2940	2940	0
228	20250409	145300	56835962	2940	2940	2940	2940	1
229	20250409	145200	56833022	2940	2940	2940	2940	1
230	20250409	145100	56830082	2940	2940	2940	2940	1
231	20250409	145000	56827142	2940	2940	2940	2940	2
232	20250409	144900	56821262	2940	2940	2945	2940	508
233	20250409	144800	55327737	2935	2935	2935	2935	0
234	20250409	144700	55327737	2935	2935	2935	2935	2
235	20250409	144600	55321867	2935	2935	2935	2935	0
236	20250409	144500	55321867	2935	2935	2935	2935	97
237	20250409	144400	55037172	2930	2930	2930	2930	2
238	20250409	144300	55031312	2935	2935	2935	2935	1261
239	20250409	144200	51330277	2940	2935	2940	2935	3
240	20250409	144100	51321467	2940	2940	2940	2940	288
241	20250409	144000	50474747	2945	2945	2945	2945	51
242	20250409	143900	50324552	2940	2940	2940	2940	2
243	20250409	143800	50318672	2940	2940	2940	2940	0
244	20250409	143700	50318672	2940	2940	2940	2940	1
245	20250409	143600	50315732	2940	2940	2940	2940	2
246	20250409	143500	50309852	2940	2940	2940	2940	1
247	20250409	143400	50306912	2940	2940	2940	2940	1
248	20250409	143300	50303972	2940	2940	2940	2940	2
249	20250409	143200	50298092	2945	2945	2945	2945	0
250	20250409	143100	50298092	2945	2945	2945	2945	2
251	20250409	143000	50292202	2945	2945	2945	2945	0
252	20250409	142900	50292202	2945	2945	2945	2945	390
253	20250409	142800	49143652	2945	2945	2945	2945	1
254	20250409	142700	49140707	2950	2945	2950	2945	2
255	20250409	142600	49134812	2945	2945	2945	2945	2
256	20250409	142500	49128922	2945	2945	2945	2945	1
257	20250409	142400	49125977	2950	2950	2950	2950	0
258	20250409	142300	49125977	2950	2945	2950	2945	5
259	20250409	142200	49111237	2945	2945	2945	2945	0
260	20250409	142100	49111237	2945	2945	2945	2945	2
261	20250409	142000	49105347	2945	2945	2945	2945	2
262	20250409	141900	49099457	2945	2945	2945	2945	1
263	20250409	141800	49096512	2945	2945	2945	2945	1
264	20250409	141700	49093567	2945	2945	2945	2945	1
265	20250409	141600	49090622	2950	2950	2950	2950	5
266	20250409	141500	49075872	2945	2945	2945	2945	2
267	20250409	141400	49069982	2945	2945	2950	2945	1223
268	20250409	141300	45468227	2950	2950	2950	2950	505
269	20250409	141200	43978477	2950	2950	2950	2950	3
270	20250409	141100	43969627	2950	2950	2950	2950	90
271	20250409	141000	43704127	2950	2950	2950	2950	3
272	20250409	140900	43695277	2955	2955	2955	2955	7
273	20250409	140800	43674592	2950	2950	2950	2950	1
274	20250409	140700	43671642	2955	2950	2955	2950	70
275	20250409	140600	43464802	2950	2950	2950	2950	1
276	20250409	140500	43461852	2950	2950	2950	2950	0
277	20250409	140400	43461852	2950	2950	2950	2950	2
278	20250409	140300	43455952	2950	2950	2950	2950	0
279	20250409	140200	43455952	2950	2950	2955	2950	4
280	20250409	140100	43444147	2950	2950	2950	2950	0
281	20250409	140000	43444147	2950	2950	2950	2950	1
282	20250409	135900	43441197	2950	2955	2955	2950	3
283	20250409	135800	43432337	2950	2950	2950	2950	2
284	20250409	135700	43426437	2955	2955	2955	2955	3
285	20250409	135600	43417572	2950	2950	2950	2950	3
286	20250409	135500	43408722	2950	2950	2950	2950	0
287	20250409	135400	43408722	2950	2950	2950	2950	2
288	20250409	135300	43402822	2950	2950	2950	2950	0
289	20250409	135200	43402822	2950	2950	2950	2950	1
290	20250409	135100	43399872	2950	2950	2950	2950	2
291	20250409	135000	43393972	2950	2950	2950	2950	1
292	20250409	134900	43391022	2950	2950	2950	2950	0
293	20250409	134800	43391022	2950	2950	2950	2950	3
294	20250409	134700	43382172	2950	2950	2950	2950	0
295	20250409	134600	43382172	2950	2950	2950	2950	2
296	20250409	134500	43376272	2950	2950	2950	2950	1
297	20250409	134400	43373322	2950	2950	2950	2950	1
298	20250409	134300	43370372	2950	2950	2950	2950	2
299	20250409	134200	43364472	2950	2950	2950	2950	1
300	20250409	134100	43361522	2950	2950	2950	2950	0
301	20250409	134000	43361522	2950	2955	2955	2950	3
302	20250409	133900	43352667	2955	2955	2955	2955	18
303	20250409	133800	43299477	2950	2950	2950	2950	3
304	20250409	133700	43290627	2955	2955	2955	2955	0
305	20250409	133600	43290627	2955	2955	2955	2955	563
306	20250409	133500	41626962	2955	2955	2955	2955	1
307	20250409	133400	41624007	2955	2955	2955	2955	2
308	20250409	133300	41618097	2955	2955	2955	2955	0
309	20250409	133200	41618097	2955	2960	2965	2955	122
310	20250409	133100	41256977	2955	2955	2955	2955	1
311	20250409	133000	41254022	2955	2955	2955	2955	0
312	20250409	132900	41254022	2955	2955	2955	2955	2
313	20250409	132800	41248112	2960	2960	2960	2960	3
314	20250409	132700	41239232	2955	2955	2955	2955	3
315	20250409	132600	41230367	2955	2955	2955	2955	0
316	20250409	132500	41230367	2955	2955	2955	2955	1
317	20250409	132400	41227412	2955	2955	2955	2955	2
318	20250409	132300	41221502	2955	2955	2955	2955	1
319	20250409	132200	41218547	2955	2955	2955	2955	1
320	20250409	132100	41215592	2955	2955	2955	2955	2
321	20250409	132000	41209682	2960	2960	2960	2960	2
322	20250409	131900	41203762	2955	2955	2955	2955	3
323	20250409	131800	41194897	2960	2960	2960	2960	2
324	20250409	131700	41188977	2955	2960	2960	2955	3
325	20250409	131600	41180102	2955	2955	2955	2955	1
326	20250409	131500	41177147	2955	2955	2955	2955	1
327	20250409	131400	41174192	2965	2965	2965	2965	2
328	20250409	131300	41168262	2955	2960	2965	2955	9
329	20250409	131200	41141617	2955	2955	2955	2955	0
330	20250409	131100	41141617	2955	2955	2955	2955	2
331	20250409	131000	41135707	2955	2955	2955	2955	0
332	20250409	130900	41135707	2955	2955	2955	2955	2
333	20250409	130800	41129797	2960	2965	2965	2955	7
334	20250409	130700	41109077	2955	2955	2955	2955	1
335	20250409	130600	41106122	2960	2960	2960	2960	198
336	20250409	130500	40520042	2955	2955	2955	2955	2
337	20250409	130400	40514132	2955	2955	2955	2955	1
338	20250409	130300	40511177	2950	2950	2950	2950	3
339	20250409	130200	40502327	2950	2950	2950	2950	0
340	20250409	130100	40502327	2950	2950	2950	2950	1
341	20250409	130000	40499377	2950	2950	2950	2950	1
342	20250409	125900	40496427	2950	2950	2950	2950	102
343	20250409	125800	40195527	2950	2950	2950	2950	0
344	20250409	125700	40195527	2950	2950	2950	2950	4
345	20250409	125600	40183727	2950	2950	2950	2950	0
346	20250409	125500	40183727	2950	2950	2950	2950	3
347	20250409	125400	40174877	2950	2950	2950	2950	0
348	20250409	125300	40174877	2950	2960	2960	2950	622
349	20250409	125200	38336657	2965	2980	2980	2965	4255
350	20250409	125100	25693062	2980	2980	2980	2980	1
351	20250409	125000	25690082	2980	2980	2980	2980	0
352	20250409	124900	25690082	2980	2980	2980	2980	2
353	20250409	124800	25684122	2980	2980	2980	2980	1
354	20250409	124700	25681142	2985	2985	2985	2985	378
355	20250409	124600	24552812	2985	2985	2985	2985	1
356	20250409	124500	24549827	2985	2985	2985	2985	0
357	20250409	124400	24549827	2985	2985	2985	2985	4
358	20250409	124300	24537887	2985	2985	2985	2985	0
359	20250409	124200	24537887	2985	2985	2985	2985	9
360	20250409	124100	24511022	2985	2985	2985	2985	1
361	20250409	124000	24508037	2985	2985	2985	2985	9
362	20250409	123900	24481172	2985	2985	2985	2985	2
363	20250409	123800	24475202	2985	2985	2985	2985	11
364	20250409	123700	24442367	2985	2985	2985	2985	0
365	20250409	123600	24442367	2985	2985	2985	2985	2
366	20250409	123500	24436397	2985	2985	2985	2985	0
367	20250409	123400	24436397	2985	2985	2985	2985	2
368	20250409	123300	24430427	2985	2995	3000	2985	6
369	20250409	123200	24412467	2985	2985	2985	2985	1
370	20250409	123100	24409482	2985	2985	2985	2985	2
371	20250409	123000	24403512	2985	2985	2985	2985	1
372	20250409	122900	24400527	2985	2985	2985	2985	0
373	20250409	122800	24400527	2985	2985	2985	2985	2
374	20250409	122700	24394557	2985	2985	2985	2985	0
375	20250409	122600	24394557	2985	2985	2985	2985	1
376	20250409	122500	24391572	2985	2985	2985	2985	2
377	20250409	122400	24385602	2985	2990	2995	2985	5
378	20250409	122300	24370642	2985	2985	2985	2985	1
379	20250409	122200	24367657	2985	2985	2985	2985	2
380	20250409	122100	24361687	2985	2985	2985	2985	0
381	20250409	122000	24361687	2985	2985	2985	2985	3
382	20250409	121900	24352732	2985	2985	2985	2985	0
383	20250409	121800	24352732	2985	2985	2985	2985	1
384	20250409	121700	24349747	2985	2985	2985	2985	1
385	20250409	121600	24346762	2985	2985	2985	2985	1
386	20250409	121500	24343777	2985	2990	2990	2985	2
387	20250409	121400	24337802	2990	2990	2990	2990	1
388	20250409	121300	24334812	2990	2990	2990	2990	0
389	20250409	121200	24334812	2990	2990	2990	2990	2
390	20250409	121100	24328832	3015	2995	3015	2995	1000
391	20250409	121000	21316997	2985	2985	2985	2985	2
392	20250409	120900	21311027	2985	2985	2985	2985	2
393	20250409	120800	21305057	2985	2985	2985	2985	0
394	20250409	120700	21305057	2985	2985	2985	2985	2
395	20250409	120600	21299087	2985	2985	2985	2985	0
396	20250409	120500	21299087	2985	2985	2985	2985	1
397	20250409	120400	21296102	2985	2985	2985	2985	2
398	20250409	120300	21290132	2985	2985	2985	2985	1
399	20250409	120200	21287147	2985	2985	2985	2985	0
400	20250409	120100	21287147	2985	2985	2985	2985	3
401	20250409	120000	21278192	2995	2995	2995	2995	1
402	20250409	115900	21275197	2985	2985	2985	2985	2
403	20250409	115800	21269227	2995	2995	2995	2995	0
404	20250409	115700	21269227	2995	2995	2995	2995	13
405	20250409	115600	21230292	2985	2985	2985	2985	2
406	20250409	115500	21224322	2985	2985	2985	2985	1
407	20250409	115400	21221337	2985	2985	2985	2985	0
408	20250409	115300	21221337	2985	2985	2985	2985	2
409	20250409	115200	21215367	2985	2985	2985	2985	0
410	20250409	115100	21215367	2985	2985	2985	2985	3
411	20250409	115000	21206412	2985	2985	2985	2985	0
412	20250409	114900	21206412	2985	2985	2985	2985	1
413	20250409	114800	21203427	2985	2985	2985	2985	1
414	20250409	114700	21200442	2985	2985	2985	2985	1
415	20250409	114600	21197457	2985	2985	2985	2985	0
416	20250409	114500	21197457	2985	2985	2985	2985	4
417	20250409	114400	21185517	2985	2985	2985	2985	0
418	20250409	114300	21185517	2985	2985	2985	2985	3
419	20250409	114200	21176562	2985	2985	2985	2985	0
420	20250409	114100	21176562	2985	2985	2985	2985	1
421	20250409	114000	21173577	2985	2985	2985	2985	2
422	20250409	113900	21167607	2985	2985	2985	2985	1
423	20250409	113800	21164622	2985	2985	2985	2985	0
424	20250409	113700	21164622	2985	2985	2985	2985	3
425	20250409	113600	21155667	2985	2985	2985	2985	0
426	20250409	113500	21155667	2985	2985	2985	2985	2
427	20250409	113400	21149697	2985	2985	2985	2985	0
428	20250409	113300	21149697	2985	2985	2985	2985	2
429	20250409	113200	21143727	2985	2985	2985	2985	2
430	20250409	113100	21137757	2985	2985	2985	2985	1
431	20250409	113000	21134772	2985	2985	2985	2985	0
432	20250409	112900	21134772	2985	2985	2985	2985	2
433	20250409	112800	21128802	2985	2985	2985	2985	0
434	20250409	112700	21128802	2985	2985	2985	2985	3
435	20250409	112600	21119847	2995	2995	2995	2995	1
436	20250409	112500	21116852	2985	2985	2985	2985	0
437	20250409	112400	21116852	2985	2985	2985	2985	2
438	20250409	112300	21110882	2985	2985	2985	2985	0
439	20250409	112200	21110882	2985	2995	2995	2985	2
440	20250409	112100	21104902	2985	2985	2985	2985	2
441	20250409	112000	21098932	2985	2985	2985	2985	2
442	20250409	111900	21092962	3005	2975	3005	2975	701
443	20250409	111800	18996802	2975	2985	2985	2975	2
444	20250409	111700	18990842	2985	2985	2985	2985	1
445	20250409	111600	18987857	2975	2975	2975	2975	3
446	20250409	111500	18978932	2985	2985	2985	2985	0
447	20250409	111400	18978932	2985	2975	2985	2975	2
448	20250409	111300	18972972	2975	2975	2975	2975	2
449	20250409	111200	18967022	2975	2975	2975	2975	1
450	20250409	111100	18964047	2975	2975	2975	2975	1
451	20250409	111000	18961072	2975	2975	2975	2975	2
452	20250409	110900	18955122	2975	2975	2975	2975	0
453	20250409	110800	18955122	2975	2980	2980	2975	3
454	20250409	110700	18946192	2985	2985	2985	2985	15
455	20250409	110600	18901417	2975	2975	2975	2975	1
456	20250409	110500	18898442	2975	2975	2975	2975	1
457	20250409	110400	18895467	2975	2975	2975	2975	1
458	20250409	110300	18892492	2980	2980	2980	2980	2
459	20250409	110200	18886532	2980	2980	2980	2980	105
460	20250409	110100	18573632	2985	2985	2985	2985	273
461	20250409	110000	17758727	2985	2985	2985	2985	2
462	20250409	105900	17752757	2990	2990	2990	2990	202
463	20250409	105800	17148777	2990	2990	2990	2990	2
464	20250409	105700	17142797	2990	2995	2995	2990	3
465	20250409	105600	17133822	2990	2995	2995	2990	2
466	20250409	105500	17127837	2990	2990	2990	2990	1
467	20250409	105400	17124847	2995	2990	2995	2990	17
468	20250409	105300	17073937	2990	2990	2990	2990	4
469	20250409	105200	17061977	2990	2990	2990	2990	3
470	20250409	105100	17053007	2990	2990	2990	2990	0
471	20250409	105000	17053007	2990	2990	2990	2990	1
472	20250409	104900	17050017	2990	2990	2990	2990	1
473	20250409	104800	17047027	2992	2990	2992	2990	2
474	20250409	104700	17041045	2990	2990	2990	2990	2
475	20250409	104600	17035065	2990	2990	2990	2990	2
476	20250409	104500	17029085	2995	2995	2995	2995	8
477	20250409	104400	17005125	2990	2990	2990	2990	3
478	20250409	104300	16996155	2990	2990	2990	2990	0
479	20250409	104200	16996155	2990	2990	2990	2990	0
480	20250409	104100	16996155	2990	2990	2990	2990	2
481	20250409	104000	16990175	2990	2990	2990	2990	110
482	20250409	103900	16661275	2990	2990	2990	2990	3
483	20250409	103800	16652305	2990	2990	2990	2990	0
484	20250409	103700	16652305	2990	2990	2990	2990	1
485	20250409	103600	16649315	2990	2990	2990	2990	1
486	20250409	103500	16646325	2990	2990	2990	2990	1
487	20250409	103400	16643335	2990	2990	2990	2990	0
488	20250409	103300	16643335	2990	2990	2990	2990	4
489	20250409	103200	16631375	2995	2995	2995	2995	10
490	20250409	103100	16601425	2995	2995	2995	2995	0
491	20250409	103000	16601425	2995	2995	2995	2995	0
492	20250409	102900	16601425	2995	2995	2995	2995	0
493	20250409	102800	16601425	2995	2995	2995	2995	0
494	20250409	102700	16601425	2995	2995	2995	2995	1
495	20250409	102600	16598430	2995	2995	2995	2995	0
496	20250409	102500	16598430	2995	2995	2995	2995	0
497	20250409	102400	16598430	2995	2995	2995	2995	0
498	20250409	102300	16598430	2995	2995	2995	2995	0
499	20250409	102200	16598430	2995	2995	2995	2995	0
500	20250409	102100	16598430	2995	2995	2995	2995	0
501	20250409	102000	16598430	2995	2995	2995	2995	1
502	20250409	101900	16595435	2995	2995	2995	2995	0
503	20250409	101800	16595435	2995	2995	2995	2995	0
504	20250409	101700	16595435	2995	2995	2995	2995	1
505	20250409	101600	16592440	2990	2990	2990	2990	0
506	20250409	101500	16592440	2990	2990	2990	2990	0
507	20250409	101400	16592440	2990	2990	2990	2990	0
508	20250409	101300	16592440	2990	2990	2990	2990	0
509	20250409	101200	16592440	2990	2990	2990	2990	0
510	20250409	101100	16592440	2990	2990	2990	2990	0
511	20250409	101000	16592440	2990	2990	2990	2990	0
512	20250409	100900	16592440	2990	2990	2990	2990	100
513	20250409	100800	16293440	2995	2995	2995	2995	0
514	20250409	100700	16293440	2995	2995	2995	2995	0
515	20250409	100600	16293440	2995	2995	2995	2995	0
516	20250409	100500	16293440	2995	2995	2995	2995	0
517	20250409	100400	16293440	2995	2995	2995	2995	0
518	20250409	100300	16293440	2995	2990	2995	2990	153
519	20250409	100200	15835955	2995	2995	2995	2995	0
520	20250409	100100	15835955	2995	2995	2995	2995	0
521	20250409	100000	15835955	2995	2995	2995	2995	0
522	20250409	095900	15835955	2995	2995	2995	2995	0
523	20250409	095800	15835955	2995	2995	2995	2995	0
524	20250409	095700	15835955	2995	2990	2995	2990	179
525	20250409	095600	15300740	2995	2995	2995	2995	0
526	20250409	095500	15300740	2995	2995	2995	2995	0
527	20250409	095400	15300740	2995	2990	2995	2990	56
528	20250409	095300	15133295	2995	2995	2995	2995	0
529	20250409	095200	15133295	2995	2995	2995	2990	2333
530	20250409	095100	8151920	3000	3000	3000	3000	0
531	20250409	095000	8151920	3000	3000	3000	3000	0
532	20250409	094900	8151920	3000	3000	3000	3000	0
533	20250409	094800	8151920	3000	3000	3000	3000	0
534	20250409	094700	8151920	3000	3000	3000	3000	53
535	20250409	094600	7992920	2995	2995	2995	2995	0
536	20250409	094500	7992920	2995	2995	2995	2995	0
537	20250409	094400	7992920	2995	2995	2995	2995	50
538	20250409	094300	7843170	3000	3000	3000	3000	1
539	20250409	094200	7840170	2995	2995	2995	2995	8
540	20250409	094100	7816210	2995	2995	2995	2995	33
541	20250409	094000	7717375	3000	3000	3000	3000	0
542	20250409	093900	7717375	3000	3000	3000	3000	201
543	20250409	093800	7114375	2995	2995	2995	2995	0
544	20250409	093700	7114375	2995	3000	3000	2995	1107
545	20250409	093600	3797295	3005	3005	3005	3005	23
546	20250409	093500	3728180	3005	3005	3005	3005	0
547	20250409	093400	3728180	3005	3005	3005	3000	389
548	20250409	093300	2561145	3005	3005	3005	3005	0
549	20250409	093200	2561145	3005	3005	3005	3005	0
550	20250409	093100	2561145	3005	3005	3005	3005	0
551	20250409	093000	2561145	3005	3005	3005	3005	25
552	20250409	092900	2486020	3005	3005	3005	3005	22
553	20250409	092800	2419910	3000	3000	3000	3000	0
554	20250409	092700	2419910	3000	3000	3000	3000	27
555	20250409	092600	2338910	3000	3000	3000	3000	34
556	20250409	092500	2236910	3005	3005	3005	3005	4
557	20250409	092400	2224890	3005	3005	3005	3005	1
558	20250409	092300	2221885	3000	3000	3000	3000	0
559	20250409	092200	2221885	3000	3000	3000	3000	34
560	20250409	092100	2119885	3000	3000	3000	3000	0
561	20250409	092000	2119885	3000	3000	3000	3000	0
562	20250409	091900	2119885	3000	3000	3000	3000	0
563	20250409	091800	2119885	3000	3000	3000	3000	20
564	20250409	091700	2059885	3000	3000	3000	3000	181
565	20250409	091600	1516885	3000	3000	3000	3000	375
566	20250409	091500	391885	3000	3000	3000	3000	17
567	20250409	091400	340885	2995	2995	2995	2995	0
568	20250409	091300	340885	2995	2995	2995	2995	26
569	20250409	091200	263015	2990	2990	2990	2990	0
570	20250409	091100	263015	2990	2985	2990	2985	86
571	20250409	091000	5980	2990	2990	2990	2990	0
572	20250409	090900	5980	2990	2990	2990	2990	0
573	20250409	090800	5980	2990	2990	2990	2990	0
574	20250409	090700	5980	2990	2990	2990	2990	0
575	20250409	090600	5980	2990	2990	2990	2990	0
576	20250409	090500	5980	2990	2990	2990	2990	0
577	20250409	090400	5980	2990	2990	2990	2990	0
578	20250409	090300	5980	2990	2990	2990	2990	0
579	20250409	090200	5980	2990	2990	2990	2990	0
580	20250409	090100	5980	2990	2990	2990	2990	0
581	20250409	090000	5980	2990	2990	2990	2990	2