KissMeData/033790/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	190000	376350485	5090	5090	5090	5090	1277
3	20250404	185900	376350485	5090	5090	5090	5090	0
4	20250404	185800	376350485	5090	5090	5090	5090	0
5	20250404	185700	376350485	5090	5090	5090	5090	0
6	20250404	185600	376350485	5090	5090	5090	5090	0
7	20250404	185500	376350485	5090	5090	5090	5090	0
8	20250404	185400	376350485	5090	5090	5090	5090	0
9	20250404	185300	376350485	5090	5090	5090	5090	0
10	20250404	185200	376350485	5090	5090	5090	5090	0
11	20250404	185100	376350485	5090	5090	5090	5090	0
12	20250404	185000	376350485	5090	5090	5090	5090	0
13	20250404	184900	376350485	5090	5090	5090	5090	0
14	20250404	184800	376350485	5090	5090	5090	5090	0
15	20250404	184700	376350485	5090	5090	5090	5090	0
16	20250404	184600	376350485	5090	5090	5090	5090	0
17	20250404	184500	376350485	5090	5090	5090	5090	0
18	20250404	184400	376350485	5090	5090	5090	5090	0
19	20250404	184300	376350485	5090	5090	5090	5090	0
20	20250404	184200	376350485	5090	5090	5090	5090	0
21	20250404	184100	376350485	5090	5090	5090	5090	0
22	20250404	184000	376350485	5090	5090	5090	5090	0
23	20250404	183900	376350485	5090	5090	5090	5090	0
24	20250404	183800	376350485	5090	5090	5090	5090	0
25	20250404	183700	376350485	5090	5090	5090	5090	0
26	20250404	183600	376350485	5090	5090	5090	5090	0
27	20250404	183500	376350485	5090	5090	5090	5090	0
28	20250404	183400	376350485	5090	5090	5090	5090	0
29	20250404	183300	376350485	5090	5090	5090	5090	0
30	20250404	183200	376350485	5090	5090	5090	5090	0
31	20250404	183100	376350485	5090	5090	5090	5090	0
32	20250404	183000	376350485	5090	5090	5090	5090	1277
33	20250404	182900	376350485	5090	5090	5090	5090	0
34	20250404	182800	376350485	5090	5090	5090	5090	0
35	20250404	182700	376350485	5090	5090	5090	5090	0
36	20250404	182600	376350485	5090	5090	5090	5090	0
37	20250404	182500	376350485	5090	5090	5090	5090	0
38	20250404	182400	376350485	5090	5090	5090	5090	0
39	20250404	182300	376350485	5090	5090	5090	5090	0
40	20250404	182200	376350485	5090	5090	5090	5090	0
41	20250404	182100	376350485	5090	5090	5090	5090	0
42	20250404	182000	376350485	5090	5090	5090	5090	0
43	20250404	181900	376350485	5090	5090	5090	5090	0
44	20250404	181800	376350485	5090	5090	5090	5090	0
45	20250404	181700	376350485	5090	5090	5090	5090	0
46	20250404	181600	376350485	5090	5090	5090	5090	0
47	20250404	181500	376350485	5090	5090	5090	5090	0
48	20250404	181400	376350485	5090	5090	5090	5090	0
49	20250404	181300	376350485	5090	5090	5090	5090	0
50	20250404	181200	376350485	5090	5090	5090	5090	0
51	20250404	181100	376350485	5090	5090	5090	5090	0
52	20250404	181000	376350485	5090	5090	5090	5090	0
53	20250404	180900	376350485	5090	5090	5090	5090	0
54	20250404	180800	376350485	5090	5090	5090	5090	0
55	20250404	180700	376350485	5090	5090	5090	5090	0
56	20250404	180600	376350485	5090	5090	5090	5090	0
57	20250404	180500	376350485	5090	5090	5090	5090	0
58	20250404	180400	376350485	5090	5090	5090	5090	0
59	20250404	180300	376350485	5090	5090	5090	5090	0
60	20250404	180200	376350485	5090	5090	5090	5090	0
61	20250404	180100	376350485	5090	5090	5090	5090	0
62	20250404	180000	376350485	5090	5090	5090	5090	1277
63	20250404	175900	376350485	5090	5090	5090	5090	0
64	20250404	175800	376350485	5090	5090	5090	5090	0
65	20250404	175700	376350485	5090	5090	5090	5090	0
66	20250404	175600	376350485	5090	5090	5090	5090	0
67	20250404	175500	376350485	5090	5090	5090	5090	0
68	20250404	175400	376350485	5090	5090	5090	5090	0
69	20250404	175300	376350485	5090	5090	5090	5090	0
70	20250404	175200	376350485	5090	5090	5090	5090	0
71	20250404	175100	376350485	5090	5090	5090	5090	0
72	20250404	175000	376350485	5090	5090	5090	5090	0
73	20250404	174900	376350485	5090	5090	5090	5090	0
74	20250404	174800	376350485	5090	5090	5090	5090	0
75	20250404	174700	376350485	5090	5090	5090	5090	0
76	20250404	174600	376350485	5090	5090	5090	5090	0
77	20250404	174500	376350485	5090	5090	5090	5090	0
78	20250404	174400	376350485	5090	5090	5090	5090	0
79	20250404	174300	376350485	5090	5090	5090	5090	0
80	20250404	174200	376350485	5090	5090	5090	5090	0
81	20250404	174100	376350485	5090	5090	5090	5090	0
82	20250404	174000	376350485	5090	5090	5090	5090	0
83	20250404	173900	376350485	5090	5090	5090	5090	0
84	20250404	173800	376350485	5090	5090	5090	5090	0
85	20250404	173700	376350485	5090	5090	5090	5090	0
86	20250404	173600	376350485	5090	5090	5090	5090	0
87	20250404	173500	376350485	5090	5090	5090	5090	0
88	20250404	173400	376350485	5090	5090	5090	5090	0
89	20250404	173300	376350485	5090	5090	5090	5090	0
90	20250404	173200	376350485	5090	5090	5090	5090	0
91	20250404	173100	376350485	5090	5090	5090	5090	0
92	20250404	173000	376350485	5090	5090	5090	5090	1277
93	20250404	172900	376350485	5090	5090	5090	5090	0
94	20250404	172800	376350485	5090	5090	5090	5090	0
95	20250404	172700	376350485	5090	5090	5090	5090	0
96	20250404	172600	376350485	5090	5090	5090	5090	0
97	20250404	172500	376350485	5090	5090	5090	5090	0
98	20250404	172400	376350485	5090	5090	5090	5090	0
99	20250404	172300	376350485	5090	5090	5090	5090	0
100	20250404	172200	376350485	5090	5090	5090	5090	0
101	20250404	172100	376350485	5090	5090	5090	5090	0
102	20250404	172000	376350485	5090	5090	5090	5090	0
103	20250404	171900	376350485	5090	5090	5090	5090	0
104	20250404	171800	376350485	5090	5090	5090	5090	0
105	20250404	171700	376350485	5090	5090	5090	5090	0
106	20250404	171600	376350485	5090	5090	5090	5090	0
107	20250404	171500	376350485	5090	5090	5090	5090	0
108	20250404	171400	376350485	5090	5090	5090	5090	0
109	20250404	171300	376350485	5090	5090	5090	5090	0
110	20250404	171200	376350485	5090	5090	5090	5090	0
111	20250404	171100	376350485	5090	5090	5090	5090	0
112	20250404	171000	376350485	5090	5090	5090	5090	0
113	20250404	170900	376350485	5090	5090	5090	5090	0
114	20250404	170800	376350485	5090	5090	5090	5090	0
115	20250404	170700	376350485	5090	5090	5090	5090	0
116	20250404	170600	376350485	5090	5090	5090	5090	0
117	20250404	170500	376350485	5090	5090	5090	5090	0
118	20250404	170400	376350485	5090	5090	5090	5090	0
119	20250404	170300	376350485	5090	5090	5090	5090	0
120	20250404	170200	376350485	5090	5090	5090	5090	0
121	20250404	170100	376350485	5090	5090	5090	5090	0
122	20250404	170000	376350485	5090	5090	5090	5090	1277
123	20250404	165900	376350485	5090	5090	5090	5090	0
124	20250404	165800	376350485	5090	5090	5090	5090	0
125	20250404	165700	376350485	5090	5090	5090	5090	0
126	20250404	165600	376350485	5090	5090	5090	5090	0
127	20250404	165500	376350485	5090	5090	5090	5090	0
128	20250404	165400	376350485	5090	5090	5090	5090	0
129	20250404	165300	376350485	5090	5090	5090	5090	0
130	20250404	165200	376350485	5090	5090	5090	5090	0
131	20250404	165100	376350485	5090	5090	5090	5090	0
132	20250404	165000	376350485	5090	5090	5090	5090	0
133	20250404	164900	376350485	5090	5090	5090	5090	0
134	20250404	164800	376350485	5090	5090	5090	5090	0
135	20250404	164700	376350485	5090	5090	5090	5090	0
136	20250404	164600	376350485	5090	5090	5090	5090	0
137	20250404	164500	376350485	5090	5090	5090	5090	0
138	20250404	164400	376350485	5090	5090	5090	5090	0
139	20250404	164300	376350485	5090	5090	5090	5090	0
140	20250404	164200	376350485	5090	5090	5090	5090	0
141	20250404	164100	376350485	5090	5090	5090	5090	0
142	20250404	164000	376350485	5090	5090	5090	5090	0
143	20250404	163900	376350485	5090	5090	5090	5090	0
144	20250404	163800	376350485	5090	5090	5090	5090	0
145	20250404	163700	376350485	5090	5090	5090	5090	0
146	20250404	163600	376350485	5090	5090	5090	5090	0
147	20250404	163500	376350485	5090	5090	5090	5090	0
148	20250404	163400	376350485	5090	5090	5090	5090	0
149	20250404	163300	376350485	5090	5090	5090	5090	0
150	20250404	163200	376350485	5090	5090	5090	5090	0
151	20250404	163100	376350485	5090	5090	5090	5090	0
152	20250404	163000	376350485	5090	5090	5090	5090	1277
153	20250404	162900	376350485	5090	5090	5090	5090	0
154	20250404	162800	376350485	5090	5090	5090	5090	0
155	20250404	162700	376350485	5090	5090	5090	5090	0
156	20250404	162600	376350485	5090	5090	5090	5090	0
157	20250404	162500	376350485	5090	5090	5090	5090	0
158	20250404	162400	376350485	5090	5090	5090	5090	0
159	20250404	162300	376350485	5090	5090	5090	5090	0
160	20250404	162200	376350485	5090	5090	5090	5090	0
161	20250404	162100	376350485	5090	5090	5090	5090	0
162	20250404	162000	376350485	5090	5090	5090	5090	0
163	20250404	161900	376350485	5090	5090	5090	5090	0
164	20250404	161800	376350485	5090	5090	5090	5090	0
165	20250404	161700	376350485	5090	5090	5090	5090	0
166	20250404	161600	376350485	5090	5090	5090	5090	0
167	20250404	161500	376350485	5090	5090	5090	5090	0
168	20250404	161400	376350485	5090	5090	5090	5090	0
169	20250404	161300	376350485	5090	5090	5090	5090	0
170	20250404	161200	376350485	5090	5090	5090	5090	0
171	20250404	161100	376350485	5090	5090	5090	5090	0
172	20250404	161000	376350485	5090	5090	5090	5090	0
173	20250404	160900	376350485	5090	5090	5090	5090	0
174	20250404	160800	376350485	5090	5090	5090	5090	0
175	20250404	160700	376350485	5090	5090	5090	5090	0
176	20250404	160600	376350485	5090	5090	5090	5090	0
177	20250404	160500	376350485	5090	5090	5090	5090	0
178	20250404	160400	376350485	5090	5090	5090	5090	0
179	20250404	160300	376350485	5090	5090	5090	5090	0
180	20250404	160200	376350485	5090	5090	5090	5090	0
181	20250404	160100	376350485	5090	5090	5090	5090	0
182	20250404	160000	376350485	5090	5090	5090	5090	1277
183	20250404	155900	376350485	5090	5090	5090	5090	0
184	20250404	155800	376350485	5090	5090	5090	5090	0
185	20250404	155700	376350485	5090	5090	5090	5090	0
186	20250404	155600	376350485	5090	5090	5090	5090	0
187	20250404	155500	376350485	5090	5090	5090	5090	0
188	20250404	155400	376350485	5090	5090	5090	5090	0
189	20250404	155300	376350485	5090	5090	5090	5090	0
190	20250404	155200	376350485	5090	5090	5090	5090	0
191	20250404	155100	376350485	5090	5090	5090	5090	0
192	20250404	155000	376350485	5090	5090	5090	5090	0
193	20250404	154900	376350485	5090	5090	5090	5090	0
194	20250404	154800	376350485	5090	5090	5090	5090	0
195	20250404	154700	376350485	5090	5090	5090	5090	0
196	20250404	154600	376350485	5090	5090	5090	5090	0
197	20250404	154500	376350485	5090	5090	5090	5090	0
198	20250404	154400	376350485	5090	5090	5090	5090	0
199	20250404	154300	376350485	5090	5090	5090	5090	0
200	20250404	154200	376350485	5090	5090	5090	5090	0
201	20250404	154100	376350485	5090	5090	5090	5090	0
202	20250404	154000	376350485	5090	5090	5090	5090	0
203	20250404	153900	376350485	5090	5090	5090	5090	0
204	20250404	153800	376350485	5090	5090	5090	5090	0
205	20250404	153700	376350485	5090	5090	5090	5090	0
206	20250404	153600	376350485	5090	5090	5090	5090	0
207	20250404	153500	376350485	5090	5090	5090	5090	0
208	20250404	153400	376350485	5090	5090	5090	5090	0
209	20250404	153300	376350485	5090	5090	5090	5090	0
210	20250404	153200	376350485	5090	5090	5090	5090	0
211	20250404	153100	376350485	5090	5090	5090	5090	0
212	20250404	153000	376350485	5090	5090	5090	5090	2554
213	20250404	152900	369850555	5090	5090	5090	5090	0
214	20250404	152800	369850555	5090	5090	5090	5090	0
215	20250404	152700	369850555	5090	5090	5090	5090	0
216	20250404	152600	369850555	5090	5090	5090	5090	0
217	20250404	152500	369850555	5090	5090	5090	5090	0
218	20250404	152400	369850555	5090	5090	5090	5090	0
219	20250404	152300	369850555	5090	5090	5090	5090	0
220	20250404	152200	369850555	5090	5090	5090	5090	0
221	20250404	152100	369850555	5090	5090	5090	5090	0
222	20250404	152000	369850555	5090	5090	5090	5090	0
223	20250404	151900	369850555	5090	5070	5090	5050	116
224	20250404	151800	369264155	5070	5080	5080	5070	89
225	20250404	151700	368812405	5090	5120	5130	5090	908
226	20250404	151600	364180125	5110	5100	5110	5100	115
227	20250404	151500	363593505	5090	5090	5090	5090	60
228	20250404	151400	363288105	5090	5090	5090	5090	210
229	20250404	151300	362219205	5100	5100	5100	5100	105
230	20250404	151200	361683705	5100	5100	5100	5100	101
231	20250404	151100	361168605	5090	5090	5090	5090	20
232	20250404	151000	361066805	5080	5080	5080	5080	0
233	20250404	150900	361066805	5080	5070	5080	5070	204
234	20250404	150800	360031485	5070	5070	5070	5070	0
235	20250404	150700	360031485	5070	5070	5070	5070	0
236	20250404	150600	360031485	5070	5020	5070	5010	3294
237	20250404	150500	343495805	5010	5010	5010	5010	500
238	20250404	150400	340990805	5010	5010	5010	5010	0
239	20250404	150300	340990805	5010	5010	5010	5010	6500
240	20250404	150200	308425805	5010	5020	5020	5010	3505
241	20250404	150100	290835755	5020	5020	5020	5020	163
242	20250404	150000	290017495	5030	5030	5030	5030	1
243	20250404	145900	290012465	5010	5010	5010	5010	0
244	20250404	145800	290012465	5010	5010	5010	5010	316
245	20250404	145700	288429305	5000	5000	5000	5000	0
246	20250404	145600	288429305	5000	5000	5000	5000	0
247	20250404	145500	288429305	5000	5000	5000	5000	48
248	20250404	145400	288189305	5030	5030	5030	5030	0
249	20250404	145300	288189305	5030	5030	5030	5030	20
250	20250404	145200	288088705	5020	5020	5020	5020	0
251	20250404	145100	288088705	5020	5020	5020	5020	0
252	20250404	145000	288088705	5020	5020	5020	5020	0
253	20250404	144900	288088705	5020	5020	5020	5020	0
254	20250404	144800	288088705	5020	5020	5020	5020	0
255	20250404	144700	288088705	5020	5010	5020	5010	61
256	20250404	144600	287782495	5010	5010	5010	5010	0
257	20250404	144500	287782495	5010	5010	5010	5010	0
258	20250404	144400	287782495	5010	4990	5010	4990	840
259	20250404	144300	283590835	4990	4990	4990	4990	828
260	20250404	144200	279459115	4985	4985	4985	4985	0
261	20250404	144100	279459115	4985	4985	4985	4985	0
262	20250404	144000	279459115	4985	4985	4985	4985	0
263	20250404	143900	279459115	4985	4985	4985	4985	0
264	20250404	143800	279459115	4985	4985	4985	4985	0
265	20250404	143700	279459115	4985	4985	4985	4985	0
266	20250404	143600	279459115	4985	4985	4985	4985	0
267	20250404	143500	279459115	4985	4985	4985	4985	0
268	20250404	143400	279459115	4985	4985	4985	4985	0
269	20250404	143300	279459115	4985	4990	4990	4985	158
270	20250404	143200	278671125	4990	4990	4990	4990	0
271	20250404	143100	278671125	4990	4990	4990	4990	0
272	20250404	143000	278671125	4990	4990	4990	4990	0
273	20250404	142900	278671125	4990	4990	4990	4990	0
274	20250404	142800	278671125	4990	4990	4990	4990	0
275	20250404	142700	278671125	4990	4990	4990	4990	39
276	20250404	142600	278476515	4990	4990	4990	4990	100
277	20250404	142500	277977515	5010	5000	5010	5000	1024
278	20250404	142400	272852375	4990	4990	4990	4990	60
279	20250404	142300	272552975	4990	4990	4990	4990	1
280	20250404	142200	272547985	4990	4990	4990	4990	0
281	20250404	142100	272547985	4990	4990	4990	4990	0
282	20250404	142000	272547985	4990	4990	4990	4990	0
283	20250404	141900	272547985	4990	4990	4990	4990	0
284	20250404	141800	272547985	4990	4990	4990	4990	0
285	20250404	141700	272547985	4990	4990	4990	4990	100
286	20250404	141600	272048985	4995	4995	4995	4995	0
287	20250404	141500	272048985	4995	4995	4995	4995	0
288	20250404	141400	272048985	4995	4995	4995	4995	0
289	20250404	141300	272048985	4995	4995	4995	4995	87
290	20250404	141200	271614420	5000	5000	5000	5000	0
291	20250404	141100	271614420	5000	5000	5000	5000	0
292	20250404	141000	271614420	5000	5000	5000	5000	0
293	20250404	140900	271614420	5000	5000	5000	5000	0
294	20250404	140800	271614420	5000	5000	5000	5000	0
295	20250404	140700	271614420	5000	5000	5000	5000	0
296	20250404	140600	271614420	5000	5000	5000	5000	0
297	20250404	140500	271614420	5000	4985	5000	4985	404
298	20250404	140400	269597680	4980	4995	4995	4975	2811
299	20250404	140300	255593705	4995	4995	4995	4995	24
300	20250404	140200	255473825	4995	4995	4995	4995	0
301	20250404	140100	255473825	4995	4995	4995	4995	0
302	20250404	140000	255473825	4995	4995	4995	4995	20
303	20250404	135900	255373925	4995	4992	4995	4992	349
304	20250404	135800	253631645	4995	4995	4995	4995	27
305	20250404	135700	253496780	4995	4995	4995	4995	0
306	20250404	135600	253496780	4995	4995	4995	4995	0
307	20250404	135500	253496780	4995	4995	4995	4995	1
308	20250404	135400	253491785	5005	5005	5005	5005	3
309	20250404	135300	253476770	5005	5005	5005	5005	1
310	20250404	135200	253471765	5002	5002	5002	5002	0
311	20250404	135100	253471765	5002	5002	5002	5002	0
312	20250404	135000	253471765	5002	5002	5002	5002	0
313	20250404	134900	253471765	5002	5002	5002	5002	0
314	20250404	134800	253471765	5002	5002	5002	5002	1
315	20250404	134700	253466763	4985	4985	4985	4985	0
316	20250404	134600	253466763	4985	4985	4985	4985	0
317	20250404	134500	253466763	4985	4985	4985	4985	0
318	20250404	134400	253466763	4985	4985	4985	4985	0
319	20250404	134300	253466763	4985	4985	4985	4985	0
320	20250404	134200	253466763	4985	5000	5000	4985	396
321	20250404	134100	251489858	5000	5000	5000	5000	0
322	20250404	134000	251489858	5000	5010	5010	5000	46
323	20250404	133900	251259558	4995	4995	4995	4995	0
324	20250404	133800	251259558	4995	4995	4995	4995	0
325	20250404	133700	251259558	4995	4995	4995	4995	0
326	20250404	133600	251259558	4995	4995	4995	4995	0
327	20250404	133500	251259558	4995	4995	4995	4995	0
328	20250404	133400	251259558	4995	4995	4995	4995	0
329	20250404	133300	251259558	4995	4995	4995	4995	0
330	20250404	133200	251259558	4995	5000	5000	4995	578
331	20250404	133100	248369878	5000	5000	5000	5000	838
332	20250404	133000	244179878	5000	5000	5000	5000	0
333	20250404	132900	244179878	5000	5000	5000	5000	0
334	20250404	132800	244179878	5000	5000	5000	5000	0
335	20250404	132700	244179878	5000	5000	5000	5000	0
336	20250404	132600	244179878	5000	5000	5000	5000	0
337	20250404	132500	244179878	5000	5050	5050	5000	261
338	20250404	132400	242867698	5000	5000	5000	5000	16
339	20250404	132300	242787698	5010	5020	5020	4995	582
340	20250404	132200	239870058	5020	5010	5020	5010	75
341	20250404	132100	239494058	5000	5000	5000	5000	0
342	20250404	132000	239494058	5000	5000	5000	5000	0
343	20250404	131900	239494058	5000	5000	5000	5000	0
344	20250404	131800	239494058	5000	5000	5000	5000	0
345	20250404	131700	239494058	5000	5000	5000	5000	0
346	20250404	131600	239494058	5000	4990	5000	4990	997
347	20250404	131500	234517708	4990	4990	4990	4990	0
348	20250404	131400	234517708	4990	4990	4990	4990	2
349	20250404	131300	234507728	4995	4995	4995	4995	0
350	20250404	131200	234507728	4995	4995	4995	4995	1
351	20250404	131100	234502733	4997	4997	4997	4997	5
352	20250404	131000	234477748	5002	5002	5002	5002	0
353	20250404	130900	234477748	5002	4995	5002	4995	196
354	20250404	130800	233498721	5002	5002	5002	5002	6
355	20250404	130700	233468709	5002	5002	5002	5002	87
356	20250404	130600	233033535	5010	5010	5010	5010	0
357	20250404	130500	233033535	5010	5010	5010	5010	0
358	20250404	130400	233033535	5010	5010	5010	5010	0
359	20250404	130300	233033535	5010	5010	5010	5010	0
360	20250404	130200	233033535	5010	5010	5010	5010	0
361	20250404	130100	233033535	5010	5010	5010	5010	90
362	20250404	130000	232582635	5005	5005	5005	5005	0
363	20250404	125900	232582635	5005	5005	5005	5005	0
364	20250404	125800	232582635	5005	5005	5005	5005	1
365	20250404	125700	232577630	5000	5010	5010	5000	401
366	20250404	125600	230568630	5005	5005	5005	5005	0
367	20250404	125500	230568630	5005	5005	5005	5005	0
368	20250404	125400	230568630	5005	5005	5005	5005	1
369	20250404	125300	230563625	5000	5000	5000	5000	29
370	20250404	125200	230418625	5005	5005	5005	5005	0
371	20250404	125100	230418625	5005	5005	5005	5005	0
372	20250404	125000	230418625	5005	5005	5005	5005	0
373	20250404	124900	230418625	5005	5005	5005	5005	0
374	20250404	124800	230418625	5005	5005	5005	5005	0
375	20250404	124700	230418625	5005	5005	5005	5005	0
376	20250404	124600	230418625	5005	5005	5005	5005	200
377	20250404	124500	229417625	5020	5020	5020	5020	0
378	20250404	124400	229417625	5020	5020	5020	5020	0
379	20250404	124300	229417625	5020	5020	5020	5020	0
380	20250404	124200	229417625	5020	5020	5020	5020	10
381	20250404	124100	229367425	4990	4990	4990	4990	0
382	20250404	124000	229367425	4990	4990	4990	4990	0
383	20250404	123900	229367425	4990	4990	4990	4990	0
384	20250404	123800	229367425	4990	5020	5020	4990	52
385	20250404	123700	229107645	4980	4980	4980	4980	0
386	20250404	123600	229107645	4980	4980	4980	4980	0
387	20250404	123500	229107645	4980	4980	4980	4980	0
388	20250404	123400	229107645	4980	4980	4980	4980	0
389	20250404	123300	229107645	4980	4980	4980	4980	0
390	20250404	123200	229107645	4980	4980	4980	4980	0
391	20250404	123100	229107645	4980	4980	4980	4980	0
392	20250404	123000	229107645	4980	4980	4980	4980	0
393	20250404	122900	229107645	4980	4980	4980	4980	0
394	20250404	122800	229107645	4980	4980	4980	4980	0
395	20250404	122700	229107645	4980	4980	4980	4980	0
396	20250404	122600	229107645	4980	4980	4980	4980	0
397	20250404	122500	229107645	4980	4980	4980	4980	0
398	20250404	122400	229107645	4980	4980	4980	4980	33
399	20250404	122300	228943305	4985	4985	4985	4985	0
400	20250404	122200	228943305	4985	4985	4985	4985	0
401	20250404	122100	228943305	4985	4985	4985	4985	0
402	20250404	122000	228943305	4985	4985	4985	4985	0
403	20250404	121900	228943305	4985	4985	4985	4985	0
404	20250404	121800	228943305	4985	4985	4985	4985	0
405	20250404	121700	228943305	4985	4985	4985	4985	7
406	20250404	121600	228908410	4985	4985	4985	4985	0
407	20250404	121500	228908410	4985	4985	4985	4985	0
408	20250404	121400	228908410	4985	4985	4985	4985	0
409	20250404	121300	228908410	4985	4985	4985	4985	0
410	20250404	121200	228908410	4985	4985	4985	4985	65
411	20250404	121100	228584385	4985	4985	4985	4985	0
412	20250404	121000	228584385	4985	4985	4985	4985	0
413	20250404	120900	228584385	4985	4985	4985	4985	0
414	20250404	120800	228584385	4985	4985	4985	4985	0
415	20250404	120700	228584385	4985	4985	4985	4985	0
416	20250404	120600	228584385	4985	4985	4985	4985	0
417	20250404	120500	228584385	4985	4985	4985	4985	1000
418	20250404	120400	223599385	5030	5030	5030	5030	85
419	20250404	120300	223171835	5030	4990	5030	4990	367
420	20250404	120200	221336745	4990	4990	4990	4990	0
421	20250404	120100	221336745	4990	4990	4990	4990	723
422	20250404	120000	217728975	5000	5000	5000	5000	100
423	20250404	115900	217228975	5010	5010	5010	5010	100
424	20250404	115800	216727975	5040	5040	5040	5040	0
425	20250404	115700	216727975	5040	5040	5040	5040	0
426	20250404	115600	216727975	5040	5040	5040	5040	1030
427	20250404	115500	211536775	5040	4990	5040	4990	2676
428	20250404	115400	198081115	4990	4990	4990	4990	0
429	20250404	115300	198081115	4990	4990	4990	4990	0
430	20250404	115200	198081115	4990	4990	4990	4990	173
431	20250404	115100	197217845	4995	4995	4995	4995	0
432	20250404	115000	197217845	4995	4995	4995	4995	0
433	20250404	114900	197217845	4995	4995	4995	4995	0
434	20250404	114800	197217845	4995	4995	4995	4995	0
435	20250404	114700	197217845	4995	4995	4995	4995	0
436	20250404	114600	197217845	4995	4995	4995	4995	50
437	20250404	114500	196968095	4995	4995	4995	4995	3
438	20250404	114400	196953110	4995	4985	5000	4985	515
439	20250404	114300	194381130	4990	5000	5000	4990	50
440	20250404	114200	194131330	5000	5000	5000	5000	0
441	20250404	114100	194131330	5000	5000	5000	5000	0
442	20250404	114000	194131330	5000	5000	5000	5000	145
443	20250404	113900	193406330	5010	5010	5010	5010	67
444	20250404	113800	193070660	5030	5030	5030	5030	368
445	20250404	113700	191219620	5020	5020	5020	5020	158
446	20250404	113600	190426460	5020	5020	5020	5020	6
447	20250404	113500	190396340	5020	5020	5020	5020	0
448	20250404	113400	190396340	5020	5020	5020	5020	0
449	20250404	113300	190396340	5020	4995	5020	4995	965
450	20250404	113200	185552815	4995	4995	4995	4995	106
451	20250404	113100	185023345	4980	4985	4985	4980	13
452	20250404	113000	184958595	5020	4980	5020	4980	492
453	20250404	112900	182508395	5030	5030	5030	5030	0
454	20250404	112800	182508395	5030	5030	5030	5030	100
455	20250404	112700	182005395	4990	4995	4995	4985	1014
456	20250404	112600	176949940	4985	4985	4985	4985	0
457	20250404	112500	176949940	4985	5040	5040	4985	134
458	20250404	112400	176281465	5060	5060	5060	5060	0
459	20250404	112300	176281465	5060	5060	5060	5060	0
460	20250404	112200	176281465	5060	5060	5060	5060	0
461	20250404	112100	176281465	5060	5060	5060	5060	200
462	20250404	112000	175269465	5040	5030	5040	5030	524
463	20250404	111900	172628745	5010	5000	5010	5000	132
464	20250404	111800	171968625	5010	5040	5040	5010	120
465	20250404	111700	171364425	5070	5050	5070	5050	510
466	20250404	111600	168779065	5070	5090	5090	5070	1170
467	20250404	111500	162845165	5100	5100	5110	5100	1029
468	20250404	111400	157597145	5100	5080	5120	5080	1985
469	20250404	111300	147479705	5090	5090	5090	5090	0
470	20250404	111200	147479705	5090	5070	5090	5070	522
471	20250404	111100	144822825	5010	5080	5080	5010	192
472	20250404	111000	143849425	5080	5050	5080	5050	817
473	20250404	110900	139713645	4990	5040	5040	4990	850
474	20250404	110800	135457585	4995	4995	4995	4995	0
475	20250404	110700	135457585	4995	4995	4995	4995	0
476	20250404	110600	135457585	4995	4995	4995	4995	449
477	20250404	110500	133214830	5010	5010	5010	5010	0
478	20250404	110400	133214830	5010	5010	5010	5010	330
479	20250404	110300	131561530	5010	5010	5010	5010	1
480	20250404	110200	131556520	5030	5030	5030	5030	0
481	20250404	110100	131556520	5030	5030	5030	5030	0
482	20250404	110000	131556520	5030	5030	5030	5030	17
483	20250404	105900	131471010	5020	5020	5020	5020	311
484	20250404	105800	129909790	5010	5010	5010	5010	2
485	20250404	105700	129899770	4995	4995	4995	4995	410
486	20250404	105600	127851820	5020	5020	5020	5020	0
487	20250404	105500	127851820	5020	5020	5020	5020	0
488	20250404	105400	127851820	5020	5020	5020	4985	187
489	20250404	105300	126918430	5030	5030	5030	5030	0
490	20250404	105200	126918430	5030	5030	5030	5030	0
491	20250404	105100	126918430	5030	5030	5030	5030	0
492	20250404	105000	126918430	5030	5030	5030	5030	0
493	20250404	104900	126918430	5030	5030	5030	5030	0
494	20250404	104800	126918430	5030	5030	5030	5030	100
495	20250404	104700	126415430	5010	4995	5010	4995	319
496	20250404	104600	124818170	4995	4995	4995	4995	3
497	20250404	104500	124803185	4995	4995	4995	4995	1
498	20250404	104400	124798190	4995	4995	4995	4995	0
499	20250404	104300	124798190	4995	4990	4995	4990	226
500	20250404	104200	123669345	5000	5010	5010	5000	111
501	20250404	104100	123114305	5000	5020	5020	5000	1406
502	20250404	104000	116082525	5020	5020	5020	5020	207
503	20250404	103900	115043385	5020	5020	5020	5020	0
504	20250404	103800	115043385	5020	5020	5020	5020	30
505	20250404	103700	114892785	5020	5020	5020	5020	70
506	20250404	103600	114541385	5020	5020	5020	5020	73
507	20250404	103500	114174925	5030	5040	5040	5030	501
508	20250404	103400	111653995	5040	5040	5040	5040	55
509	20250404	103300	111376795	5030	5030	5030	5020	117
510	20250404	103200	110788555	5030	5030	5030	5030	90
511	20250404	103100	110335855	5020	5030	5030	5020	657
512	20250404	103000	107035405	5040	5040	5040	5040	0
513	20250404	102900	107035405	5040	5040	5040	5040	48
514	20250404	102800	106793485	5030	5040	5040	5030	19
515	20250404	102700	106697835	5050	5050	5050	5050	1
516	20250404	102600	106692785	5050	5050	5050	5050	0
517	20250404	102500	106692785	5050	5050	5050	5050	0
518	20250404	102400	106692785	5050	5050	5050	5050	0
519	20250404	102300	106692785	5050	5050	5050	5050	400
520	20250404	102200	104672785	5050	5050	5050	5050	0
521	20250404	102100	104672785	5050	5050	5050	5050	40
522	20250404	102000	104470785	5050	5050	5050	5050	1
523	20250404	101900	104465735	5060	5060	5060	5060	0
524	20250404	101800	104465735	5060	5060	5060	5060	0
525	20250404	101700	104465735	5060	5030	5060	5030	129
526	20250404	101600	103814455	5040	5040	5040	5040	0
527	20250404	101500	103814455	5040	5050	5050	5040	36
528	20250404	101400	103632915	5040	5040	5040	5040	1
529	20250404	101300	103627875	5040	5040	5040	5040	3
530	20250404	101200	103612755	5040	5040	5040	5040	1
531	20250404	101100	103607715	5020	5020	5020	5020	0
532	20250404	101000	103607715	5020	5030	5030	5020	883
533	20250404	100900	99172645	5040	5040	5040	5040	1
534	20250404	100800	99167605	5050	5050	5050	5050	0
535	20250404	100700	99167605	5050	5050	5050	5050	0
536	20250404	100600	99167605	5050	5050	5050	5050	0
537	20250404	100500	99167605	5050	5050	5050	5050	137
538	20250404	100400	98475755	5050	5050	5050	5050	0
539	20250404	100300	98475755	5050	5050	5050	5050	0
540	20250404	100200	98475755	5050	5050	5050	5050	0
541	20250404	100100	98475755	5050	5050	5060	5050	5
542	20250404	100000	98450495	5050	5040	5050	5040	10
543	20250404	095900	98400005	5050	5050	5050	5050	0
544	20250404	095800	98400005	5050	5050	5050	5050	15
545	20250404	095700	98324255	5050	5050	5050	5050	0
546	20250404	095600	98324255	5050	5050	5050	5050	23
547	20250404	095500	98208105	5050	5050	5050	5050	7
548	20250404	095400	98172755	5040	5040	5040	5040	0
549	20250404	095300	98172755	5040	5040	5040	5040	3
550	20250404	095200	98157635	5040	5040	5040	5040	40
551	20250404	095100	97956035	5040	5040	5040	5040	22
552	20250404	095000	97845155	5045	5045	5045	5045	0
553	20250404	094900	97845155	5045	5045	5045	5045	200
554	20250404	094800	96836155	5060	5060	5060	5060	0
555	20250404	094700	96836155	5060	5060	5060	5060	9
556	20250404	094600	96790615	5060	5060	5060	5060	0
557	20250404	094500	96790615	5060	5060	5060	5060	1
558	20250404	094400	96785555	5060	5040	5060	5030	452
559	20250404	094300	94511875	5060	5060	5060	5060	2
560	20250404	094200	94501755	5060	5060	5060	5060	99
561	20250404	094100	94000815	5050	5050	5050	5050	51
562	20250404	094000	93743265	5050	5050	5050	5050	300
563	20250404	093900	92228265	5050	5050	5050	5050	7
564	20250404	093800	92192915	5050	5050	5050	5050	156
565	20250404	093700	91405115	5050	5050	5050	5050	83
566	20250404	093600	90985965	5050	5050	5050	5050	0
567	20250404	093500	90985965	5050	5050	5050	5050	0
568	20250404	093400	90985965	5050	5050	5050	5050	0
569	20250404	093300	90985965	5050	5030	5050	5030	3754
570	20250404	093200	72099375	5030	5030	5030	5020	5597
571	20250404	093100	43948205	5050	5020	5050	5020	80
572	20250404	093000	43546485	4980	5010	5030	4980	1066
573	20250404	092900	38219945	4970	4965	4970	4965	146
574	20250404	092800	37494330	4920	4970	4970	4920	586
575	20250404	092700	34609530	4965	4950	4965	4950	649
576	20250404	092600	31389030	4915	4915	4915	4915	0
577	20250404	092500	31389030	4915	4915	4915	4915	0
578	20250404	092400	31389030	4915	4915	4915	4915	0
579	20250404	092300	31389030	4915	4915	4915	4915	1045
580	20250404	092200	26252855	4915	4925	4925	4915	264
581	20250404	092100	24954795	4915	4955	4955	4915	399
582	20250404	092000	22990510	4930	4930	4930	4930	0
583	20250404	091900	22990510	4930	4955	4955	4930	561
584	20250404	091800	20224655	4955	4960	4960	4930	530
585	20250404	091700	17610655	4960	4960	4960	4960	1
586	20250404	091600	17605695	4960	4960	4960	4960	202
587	20250404	091500	16603775	4960	4940	4960	4940	46
588	20250404	091400	16375635	4940	4940	4940	4940	159
589	20250404	091300	15590175	4910	4910	4910	4910	0
590	20250404	091200	15590175	4910	4910	4910	4910	169
591	20250404	091100	14760385	4910	4910	4910	4910	0
592	20250404	091000	14760385	4910	4910	4910	4910	0
593	20250404	090900	14760385	4910	4915	4915	4910	561
594	20250404	090800	12003075	4915	4915	4915	4915	394
595	20250404	090700	10066565	4910	4910	4910	4910	29
596	20250404	090600	9924175	4900	4900	4900	4900	0
597	20250404	090500	9924175	4900	4900	4900	4900	0
598	20250404	090400	9924175	4900	4905	4905	4900	102
599	20250404	090300	9423870	4905	4905	4920	4900	705
600	20250404	090200	5965300	4910	4915	4915	4910	1096
601	20250404	090100	583820	4915	4915	4915	4915	0
602	20250404	090000	583820	4915	4950	4950	4915	118