KissMeData/033790/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190000	359771475	4990	4990	4990	4990	311
3	20250403	185900	359771475	4990	4990	4990	4990	0
4	20250403	185800	359771475	4990	4990	4990	4990	0
5	20250403	185700	359771475	4990	4990	4990	4990	0
6	20250403	185600	359771475	4990	4990	4990	4990	0
7	20250403	185500	359771475	4990	4990	4990	4990	0
8	20250403	185400	359771475	4990	4990	4990	4990	0
9	20250403	185300	359771475	4990	4990	4990	4990	0
10	20250403	185200	359771475	4990	4990	4990	4990	0
11	20250403	185100	359771475	4990	4990	4990	4990	0
12	20250403	185000	359771475	4990	4990	4990	4990	0
13	20250403	184900	359771475	4990	4990	4990	4990	0
14	20250403	184800	359771475	4990	4990	4990	4990	0
15	20250403	184700	359771475	4990	4990	4990	4990	0
16	20250403	184600	359771475	4990	4990	4990	4990	0
17	20250403	184500	359771475	4990	4990	4990	4990	0
18	20250403	184400	359771475	4990	4990	4990	4990	0
19	20250403	184300	359771475	4990	4990	4990	4990	0
20	20250403	184200	359771475	4990	4990	4990	4990	0
21	20250403	184100	359771475	4990	4990	4990	4990	0
22	20250403	184000	359771475	4990	4990	4990	4990	0
23	20250403	183900	359771475	4990	4990	4990	4990	0
24	20250403	183800	359771475	4990	4990	4990	4990	0
25	20250403	183700	359771475	4990	4990	4990	4990	0
26	20250403	183600	359771475	4990	4990	4990	4990	0
27	20250403	183500	359771475	4990	4990	4990	4990	0
28	20250403	183400	359771475	4990	4990	4990	4990	0
29	20250403	183300	359771475	4990	4990	4990	4990	0
30	20250403	183200	359771475	4990	4990	4990	4990	0
31	20250403	183100	359771475	4990	4990	4990	4990	0
32	20250403	183000	359771475	4990	4990	4990	4990	311
33	20250403	182900	359771475	4990	4990	4990	4990	0
34	20250403	182800	359771475	4990	4990	4990	4990	0
35	20250403	182700	359771475	4990	4990	4990	4990	0
36	20250403	182600	359771475	4990	4990	4990	4990	0
37	20250403	182500	359771475	4990	4990	4990	4990	0
38	20250403	182400	359771475	4990	4990	4990	4990	0
39	20250403	182300	359771475	4990	4990	4990	4990	0
40	20250403	182200	359771475	4990	4990	4990	4990	0
41	20250403	182100	359771475	4990	4990	4990	4990	0
42	20250403	182000	359771475	4990	4990	4990	4990	0
43	20250403	181900	359771475	4990	4990	4990	4990	0
44	20250403	181800	359771475	4990	4990	4990	4990	0
45	20250403	181700	359771475	4990	4990	4990	4990	0
46	20250403	181600	359771475	4990	4990	4990	4990	0
47	20250403	181500	359771475	4990	4990	4990	4990	0
48	20250403	181400	359771475	4990	4990	4990	4990	0
49	20250403	181300	359771475	4990	4990	4990	4990	0
50	20250403	181200	359771475	4990	4990	4990	4990	0
51	20250403	181100	359771475	4990	4990	4990	4990	0
52	20250403	181000	359771475	4990	4990	4990	4990	0
53	20250403	180900	359771475	4990	4990	4990	4990	0
54	20250403	180800	359771475	4990	4990	4990	4990	0
55	20250403	180700	359771475	4990	4990	4990	4990	0
56	20250403	180600	359771475	4990	4990	4990	4990	0
57	20250403	180500	359771475	4990	4990	4990	4990	0
58	20250403	180400	359771475	4990	4990	4990	4990	0
59	20250403	180300	359771475	4990	4990	4990	4990	0
60	20250403	180200	359771475	4990	4990	4990	4990	0
61	20250403	180100	359771475	4990	4990	4990	4990	0
62	20250403	180000	359771475	4990	4990	4990	4990	311
63	20250403	175900	359771475	4990	4990	4990	4990	0
64	20250403	175800	359771475	4990	4990	4990	4990	0
65	20250403	175700	359771475	4990	4990	4990	4990	0
66	20250403	175600	359771475	4990	4990	4990	4990	0
67	20250403	175500	359771475	4990	4990	4990	4990	0
68	20250403	175400	359771475	4990	4990	4990	4990	0
69	20250403	175300	359771475	4990	4990	4990	4990	0
70	20250403	175200	359771475	4990	4990	4990	4990	0
71	20250403	175100	359771475	4990	4990	4990	4990	0
72	20250403	175000	359771475	4990	4990	4990	4990	0
73	20250403	174900	359771475	4990	4990	4990	4990	0
74	20250403	174800	359771475	4990	4990	4990	4990	0
75	20250403	174700	359771475	4990	4990	4990	4990	0
76	20250403	174600	359771475	4990	4990	4990	4990	0
77	20250403	174500	359771475	4990	4990	4990	4990	0
78	20250403	174400	359771475	4990	4990	4990	4990	0
79	20250403	174300	359771475	4990	4990	4990	4990	0
80	20250403	174200	359771475	4990	4990	4990	4990	0
81	20250403	174100	359771475	4990	4990	4990	4990	0
82	20250403	174000	359771475	4990	4990	4990	4990	0
83	20250403	173900	359771475	4990	4990	4990	4990	0
84	20250403	173800	359771475	4990	4990	4990	4990	0
85	20250403	173700	359771475	4990	4990	4990	4990	0
86	20250403	173600	359771475	4990	4990	4990	4990	0
87	20250403	173500	359771475	4990	4990	4990	4990	0
88	20250403	173400	359771475	4990	4990	4990	4990	0
89	20250403	173300	359771475	4990	4990	4990	4990	0
90	20250403	173200	359771475	4990	4990	4990	4990	0
91	20250403	173100	359771475	4990	4990	4990	4990	0
92	20250403	173000	359771475	4990	4990	4990	4990	311
93	20250403	172900	359771475	4990	4990	4990	4990	0
94	20250403	172800	359771475	4990	4990	4990	4990	0
95	20250403	172700	359771475	4990	4990	4990	4990	0
96	20250403	172600	359771475	4990	4990	4990	4990	0
97	20250403	172500	359771475	4990	4990	4990	4990	0
98	20250403	172400	359771475	4990	4990	4990	4990	0
99	20250403	172300	359771475	4990	4990	4990	4990	0
100	20250403	172200	359771475	4990	4990	4990	4990	0
101	20250403	172100	359771475	4990	4990	4990	4990	0
102	20250403	172000	359771475	4990	4990	4990	4990	0
103	20250403	171900	359771475	4990	4990	4990	4990	0
104	20250403	171800	359771475	4990	4990	4990	4990	0
105	20250403	171700	359771475	4990	4990	4990	4990	0
106	20250403	171600	359771475	4990	4990	4990	4990	0
107	20250403	171500	359771475	4990	4990	4990	4990	0
108	20250403	171400	359771475	4990	4990	4990	4990	0
109	20250403	171300	359771475	4990	4990	4990	4990	0
110	20250403	171200	359771475	4990	4990	4990	4990	0
111	20250403	171100	359771475	4990	4990	4990	4990	0
112	20250403	171000	359771475	4990	4990	4990	4990	0
113	20250403	170900	359771475	4990	4990	4990	4990	0
114	20250403	170800	359771475	4990	4990	4990	4990	0
115	20250403	170700	359771475	4990	4990	4990	4990	0
116	20250403	170600	359771475	4990	4990	4990	4990	0
117	20250403	170500	359771475	4990	4990	4990	4990	0
118	20250403	170400	359771475	4990	4990	4990	4990	0
119	20250403	170300	359771475	4990	4990	4990	4990	0
120	20250403	170200	359771475	4990	4990	4990	4990	0
121	20250403	170100	359771475	4990	4990	4990	4990	0
122	20250403	170000	359771475	4990	4990	4990	4990	311
123	20250403	165900	359771475	4990	4990	4990	4990	0
124	20250403	165800	359771475	4990	4990	4990	4990	0
125	20250403	165700	359771475	4990	4990	4990	4990	0
126	20250403	165600	359771475	4990	4990	4990	4990	0
127	20250403	165500	359771475	4990	4990	4990	4990	0
128	20250403	165400	359771475	4990	4990	4990	4990	0
129	20250403	165300	359771475	4990	4990	4990	4990	0
130	20250403	165200	359771475	4990	4990	4990	4990	0
131	20250403	165100	359771475	4990	4990	4990	4990	0
132	20250403	165000	359771475	4990	4990	4990	4990	0
133	20250403	164900	359771475	4990	4990	4990	4990	0
134	20250403	164800	359771475	4990	4990	4990	4990	0
135	20250403	164700	359771475	4990	4990	4990	4990	0
136	20250403	164600	359771475	4990	4990	4990	4990	0
137	20250403	164500	359771475	4990	4990	4990	4990	0
138	20250403	164400	359771475	4990	4990	4990	4990	0
139	20250403	164300	359771475	4990	4990	4990	4990	0
140	20250403	164200	359771475	4990	4990	4990	4990	0
141	20250403	164100	359771475	4990	4990	4990	4990	0
142	20250403	164000	359771475	4990	4990	4990	4990	0
143	20250403	163900	359771475	4990	4990	4990	4990	0
144	20250403	163800	359771475	4990	4990	4990	4990	0
145	20250403	163700	359771475	4990	4990	4990	4990	0
146	20250403	163600	359771475	4990	4990	4990	4990	0
147	20250403	163500	359771475	4990	4990	4990	4990	0
148	20250403	163400	359771475	4990	4990	4990	4990	0
149	20250403	163300	359771475	4990	4990	4990	4990	0
150	20250403	163200	359771475	4990	4990	4990	4990	0
151	20250403	163100	359771475	4990	4990	4990	4990	0
152	20250403	163000	359771475	4990	4990	4990	4990	311
153	20250403	162900	359771475	4990	4990	4990	4990	0
154	20250403	162800	359771475	4990	4990	4990	4990	0
155	20250403	162700	359771475	4990	4990	4990	4990	0
156	20250403	162600	359771475	4990	4990	4990	4990	0
157	20250403	162500	359771475	4990	4990	4990	4990	0
158	20250403	162400	359771475	4990	4990	4990	4990	0
159	20250403	162300	359771475	4990	4990	4990	4990	0
160	20250403	162200	359771475	4990	4990	4990	4990	0
161	20250403	162100	359771475	4990	4990	4990	4990	0
162	20250403	162000	359771475	4990	4990	4990	4990	0
163	20250403	161900	359771475	4990	4990	4990	4990	0
164	20250403	161800	359771475	4990	4990	4990	4990	0
165	20250403	161700	359771475	4990	4990	4990	4990	0
166	20250403	161600	359771475	4990	4990	4990	4990	0
167	20250403	161500	359771475	4990	4990	4990	4990	0
168	20250403	161400	359771475	4990	4990	4990	4990	0
169	20250403	161300	359771475	4990	4990	4990	4990	0
170	20250403	161200	359771475	4990	4990	4990	4990	0
171	20250403	161100	359771475	4990	4990	4990	4990	0
172	20250403	161000	359771475	4990	4990	4990	4990	0
173	20250403	160900	359771475	4990	4990	4990	4990	0
174	20250403	160800	359771475	4990	4990	4990	4990	0
175	20250403	160700	359771475	4990	4990	4990	4990	0
176	20250403	160600	359771475	4990	4990	4990	4990	0
177	20250403	160500	359771475	4990	4990	4990	4990	0
178	20250403	160400	359771475	4990	4990	4990	4990	0
179	20250403	160300	359771475	4990	4990	4990	4990	0
180	20250403	160200	359771475	4990	4990	4990	4990	0
181	20250403	160100	359771475	4990	4990	4990	4990	0
182	20250403	160000	359771475	4990	4990	4990	4990	311
183	20250403	155900	359771475	4990	4990	4990	4990	0
184	20250403	155800	359771475	4990	4990	4990	4990	0
185	20250403	155700	359771475	4990	4990	4990	4990	0
186	20250403	155600	359771475	4990	4990	4990	4990	0
187	20250403	155500	359771475	4990	4990	4990	4990	0
188	20250403	155400	359771475	4990	4990	4990	4990	0
189	20250403	155300	359771475	4990	4990	4990	4990	0
190	20250403	155200	359771475	4990	4990	4990	4990	0
191	20250403	155100	359771475	4990	4990	4990	4990	0
192	20250403	155000	359771475	4990	4990	4990	4990	0
193	20250403	154900	359771475	4990	4990	4990	4990	0
194	20250403	154800	359771475	4990	4990	4990	4990	0
195	20250403	154700	359771475	4990	4990	4990	4990	0
196	20250403	154600	359771475	4990	4990	4990	4990	0
197	20250403	154500	359771475	4990	4990	4990	4990	0
198	20250403	154400	359771475	4990	4990	4990	4990	0
199	20250403	154300	359771475	4990	4990	4990	4990	0
200	20250403	154200	359771475	4990	4990	4990	4990	0
201	20250403	154100	359771475	4990	4990	4990	4990	0
202	20250403	154000	359771475	4990	4990	4990	4990	0
203	20250403	153900	359771475	4990	4990	4990	4990	0
204	20250403	153800	359771475	4990	4990	4990	4990	0
205	20250403	153700	359771475	4990	4990	4990	4990	0
206	20250403	153600	359771475	4990	4990	4990	4990	0
207	20250403	153500	359771475	4990	4990	4990	4990	0
208	20250403	153400	359771475	4990	4990	4990	4990	0
209	20250403	153300	359771475	4990	4990	4990	4990	0
210	20250403	153200	359771475	4990	4990	4990	4990	0
211	20250403	153100	359771475	4990	4990	4990	4990	0
212	20250403	153000	359771475	4990	4990	4990	4990	622
213	20250403	152900	358219585	4990	4990	4990	4990	0
214	20250403	152800	358219585	4990	4990	4990	4990	0
215	20250403	152700	358219585	4990	4990	4990	4990	0
216	20250403	152600	358219585	4990	4990	4990	4990	0
217	20250403	152500	358219585	4990	4990	4990	4990	0
218	20250403	152400	358219585	4990	4990	4990	4990	0
219	20250403	152300	358219585	4990	4990	4990	4990	0
220	20250403	152200	358219585	4990	4990	4990	4990	0
221	20250403	152100	358219585	4990	4990	4990	4990	0
222	20250403	152000	358219585	4990	4990	4990	4990	0
223	20250403	151900	358219585	4990	5000	5000	4990	106
224	20250403	151800	357690105	5000	5010	5010	5000	88
225	20250403	151700	357249285	5010	5010	5010	5010	907
226	20250403	151600	352705215	5000	5000	5000	5000	0
227	20250403	151500	352705215	5000	5010	5010	5000	19
228	20250403	151400	352610165	5010	5010	5010	5010	5
229	20250403	151300	352585115	5000	5000	5000	5000	76
230	20250403	151200	352205115	5000	5000	5000	5000	0
231	20250403	151100	352205115	5000	5000	5000	5000	10
232	20250403	151000	352155115	5000	5002	5002	5000	14
233	20250403	150900	352085095	4995	4995	4995	4995	500
234	20250403	150800	349587595	4995	4995	4995	4995	100
235	20250403	150700	349088095	5000	5000	5000	5000	52
236	20250403	150600	348828095	5000	4995	5000	4995	101
237	20250403	150500	348323100	4985	4990	4990	4985	1027
238	20250403	150400	343201330	4990	4990	4990	4990	0
239	20250403	150300	343201330	4990	4990	4990	4990	0
240	20250403	150200	343201330	4990	4985	4990	4980	1013
241	20250403	150100	338155775	4985	4985	4985	4985	0
242	20250403	150000	338155775	4985	4990	4990	4985	1171
243	20250403	145900	332318315	4990	4990	4990	4990	200
244	20250403	145800	331320315	4990	4990	4990	4990	0
245	20250403	145700	331320315	4990	4990	4990	4990	0
246	20250403	145600	331320315	4990	4990	4990	4990	200
247	20250403	145500	330322315	4990	4990	4990	4990	144
248	20250403	145400	329603755	4985	4985	4985	4985	0
249	20250403	145300	329603755	4985	4990	4990	4985	965
250	20250403	145200	324790885	4990	5000	5000	4990	1272
251	20250403	145100	318440660	5010	5010	5010	5010	3
252	20250403	145000	318425630	5020	5010	5020	5010	38
253	20250403	144900	318234890	5020	5020	5020	5020	0
254	20250403	144800	318234890	5020	5020	5020	5020	0
255	20250403	144700	318234890	5020	5020	5020	5020	0
256	20250403	144600	318234890	5020	5020	5020	5020	0
257	20250403	144500	318234890	5020	5020	5020	5020	0
258	20250403	144400	318234890	5020	5020	5020	5020	0
259	20250403	144300	318234890	5020	5010	5020	5010	347
260	20250403	144200	316495870	5000	5000	5000	5000	0
261	20250403	144100	316495870	5000	5000	5000	5000	0
262	20250403	144000	316495870	5000	5000	5000	5000	0
263	20250403	143900	316495870	5000	5000	5000	5000	0
264	20250403	143800	316495870	5000	5000	5000	5000	0
265	20250403	143700	316495870	5000	5000	5000	5000	0
266	20250403	143600	316495870	5000	5000	5000	5000	60
267	20250403	143500	316195870	5000	5000	5000	5000	0
268	20250403	143400	316195870	5000	5000	5000	5000	0
269	20250403	143300	316195870	5000	5000	5000	5000	8
270	20250403	143200	316155870	5000	5000	5000	5000	0
271	20250403	143100	316155870	5000	5000	5000	5000	500
272	20250403	143000	313655870	5010	5010	5010	5010	0
273	20250403	142900	313655870	5010	5010	5010	5010	5
274	20250403	142800	313630820	4995	4995	4995	4995	0
275	20250403	142700	313630820	4995	4995	4995	4995	0
276	20250403	142600	313630820	4995	4995	4995	4995	2
277	20250403	142500	313620830	5000	5000	5000	5000	897
278	20250403	142400	309135830	5000	5000	5000	5000	0
279	20250403	142300	309135830	5000	5000	5000	5000	120
280	20250403	142200	308535830	5000	5000	5000	5000	0
281	20250403	142100	308535830	5000	5000	5000	5000	0
282	20250403	142000	308535830	5000	5000	5000	5000	0
283	20250403	141900	308535830	5000	5000	5000	5000	0
284	20250403	141800	308535830	5000	5000	5000	5000	0
285	20250403	141700	308535830	5000	5000	5000	5000	0
286	20250403	141600	308535830	5000	5000	5000	5000	0
287	20250403	141500	308535830	5000	5000	5000	5000	1
288	20250403	141400	308530830	4990	4990	4990	4990	0
289	20250403	141300	308530830	4990	4990	4990	4990	0
290	20250403	141200	308530830	4990	5000	5000	4990	124
291	20250403	141100	307911880	5020	5020	5020	5020	0
292	20250403	141000	307911880	5020	5020	5020	5020	0
293	20250403	140900	307911880	5020	5020	5020	5020	0
294	20250403	140800	307911880	5020	5010	5020	5010	63
295	20250403	140700	307596240	5000	5000	5000	4990	3040
296	20250403	140600	292396340	5010	5010	5010	5010	0
297	20250403	140500	292396340	5010	5010	5010	5010	0
298	20250403	140400	292396340	5010	5010	5010	5010	0
299	20250403	140300	292396340	5010	5010	5010	5010	1
300	20250403	140200	292391330	5010	5010	5010	5010	0
301	20250403	140100	292391330	5010	5010	5010	5010	21
302	20250403	140000	292286120	5020	5010	5020	5010	100
303	20250403	135900	291785110	5020	5020	5020	5020	35
304	20250403	135800	291609410	5030	5030	5030	5030	0
305	20250403	135700	291609410	5030	5030	5030	5030	0
306	20250403	135600	291609410	5030	5030	5030	5030	241
307	20250403	135500	290397180	5040	5050	5050	5040	1770
308	20250403	135400	281468680	5060	5070	5070	5050	325
309	20250403	135300	279823760	5060	5060	5060	5060	0
310	20250403	135200	279823760	5060	5050	5060	5050	53
311	20250403	135100	279556080	5040	5040	5040	5040	0
312	20250403	135000	279556080	5040	5040	5040	5040	549
313	20250403	134900	276789120	5040	5040	5040	5040	347
314	20250403	134800	275040240	5040	5030	5040	5030	1218
315	20250403	134700	268911270	5030	5030	5030	5030	204
316	20250403	134600	267885150	5020	5030	5030	5020	348
317	20250403	134500	266134790	5030	5030	5030	5030	393
318	20250403	134400	264158000	5040	5040	5040	5040	311
319	20250403	134300	262590560	5040	5040	5040	5040	0
320	20250403	134200	262590560	5040	5050	5050	5040	1612
321	20250403	134100	254456830	5050	5050	5050	5050	75
322	20250403	134000	254078080	5050	5040	5060	5040	2580
323	20250403	133900	241049000	5030	5030	5030	5030	0
324	20250403	133800	241049000	5030	5030	5030	5030	0
325	20250403	133700	241049000	5030	5030	5030	5030	0
326	20250403	133600	241049000	5030	5030	5030	5030	3
327	20250403	133500	241033910	5040	5010	5040	5010	1955
328	20250403	133400	231213950	5010	5000	5010	5000	598
329	20250403	133300	228223470	5010	5000	5010	5000	37
330	20250403	133200	228038220	5000	5000	5000	5000	0
331	20250403	133100	228038220	5000	5000	5000	5000	40
332	20250403	133000	227838220	4995	4995	4995	4995	0
333	20250403	132900	227838220	4995	4990	4995	4990	4
334	20250403	132800	227818250	4985	4985	4985	4985	0
335	20250403	132700	227818250	4985	5000	5000	4985	360
336	20250403	132600	226022375	5010	5010	5010	5010	0
337	20250403	132500	226022375	5010	5010	5010	5010	0
338	20250403	132400	226022375	5010	5010	5010	5010	0
339	20250403	132300	226022375	5010	5010	5010	5010	0
340	20250403	132200	226022375	5010	5010	5010	5010	0
341	20250403	132100	226022375	5010	5010	5010	5010	0
342	20250403	132000	226022375	5010	5010	5010	5010	0
343	20250403	131900	226022375	5010	5000	5010	5000	39
344	20250403	131800	225827175	5000	5000	5000	5000	0
345	20250403	131700	225827175	5000	5000	5000	5000	11
346	20250403	131600	225772175	5000	5000	5000	5000	0
347	20250403	131500	225772175	5000	5000	5000	5000	0
348	20250403	131400	225772175	5000	5000	5000	5000	0
349	20250403	131300	225772175	5000	5000	5000	5000	11
350	20250403	131200	225717175	5000	5000	5000	5000	6
351	20250403	131100	225687175	5000	5000	5000	5000	0
352	20250403	131000	225687175	5000	5000	5000	5000	0
353	20250403	130900	225687175	5000	5000	5000	5000	0
354	20250403	130800	225687175	5000	5000	5000	5000	6
355	20250403	130700	225657175	5000	5000	5000	5000	0
356	20250403	130600	225657175	5000	4985	5000	4985	98
357	20250403	130500	225168605	5000	5000	5000	5000	0
358	20250403	130400	225168605	5000	5000	5000	5000	7
359	20250403	130300	225133605	5000	5000	5000	5000	0
360	20250403	130200	225133605	5000	5000	5000	5000	0
361	20250403	130100	225133605	5000	5000	5000	5000	0
362	20250403	130000	225133605	5000	5000	5000	5000	0
363	20250403	125900	225133605	5000	5000	5000	5000	1
364	20250403	125800	225128605	5000	5000	5000	5000	0
365	20250403	125700	225128605	5000	5000	5000	5000	0
366	20250403	125600	225128605	5000	5000	5000	5000	0
367	20250403	125500	225128605	5000	5000	5000	5000	0
368	20250403	125400	225128605	5000	5000	5000	5000	0
369	20250403	125300	225128605	5000	5000	5000	5000	0
370	20250403	125200	225128605	5000	5000	5000	5000	109
371	20250403	125100	224583605	4995	4995	4995	4995	51
372	20250403	125000	224328860	4995	4995	4995	4995	130
373	20250403	124900	223679510	5030	5030	5030	5030	0
374	20250403	124800	223679510	5030	5030	5030	5030	0
375	20250403	124700	223679510	5030	5030	5030	5030	0
376	20250403	124600	223679510	5030	5030	5030	5030	0
377	20250403	124500	223679510	5030	5030	5030	5030	0
378	20250403	124400	223679510	5030	5030	5030	5030	0
379	20250403	124300	223679510	5030	5030	5030	5030	1
380	20250403	124200	223674480	5030	5030	5030	5030	0
381	20250403	124100	223674480	5030	5020	5030	5020	588
382	20250403	124000	220716980	5020	5020	5020	5020	0
383	20250403	123900	220716980	5020	5020	5020	5020	0
384	20250403	123800	220716980	5020	5020	5020	5020	89
385	20250403	123700	220270200	5010	5010	5010	5010	0
386	20250403	123600	220270200	5010	5010	5010	5010	39
387	20250403	123500	220074810	5020	5020	5020	5020	0
388	20250403	123400	220074810	5020	5020	5020	5020	0
389	20250403	123300	220074810	5020	5020	5020	5020	7
390	20250403	123200	220039670	5010	5010	5010	5010	41
391	20250403	123100	219834260	5010	5010	5010	5010	3
392	20250403	123000	219819230	5000	5000	5000	5000	1000
393	20250403	122900	214819230	5000	5000	5000	5000	323
394	20250403	122800	213204230	5010	5010	5010	5010	0
395	20250403	122700	213204230	5010	5010	5010	5010	0
396	20250403	122600	213204230	5010	5010	5010	5010	0
397	20250403	122500	213204230	5010	5010	5010	5010	0
398	20250403	122400	213204230	5010	5010	5010	5010	2
399	20250403	122300	213194210	5010	5010	5010	5010	0
400	20250403	122200	213194210	5010	5010	5010	5010	0
401	20250403	122100	213194210	5010	5010	5010	5010	0
402	20250403	122000	213194210	5010	5010	5010	5010	0
403	20250403	121900	213194210	5010	5010	5010	5010	0
404	20250403	121800	213194210	5010	5010	5010	5010	0
405	20250403	121700	213194210	5010	5010	5010	5010	130
406	20250403	121600	212542910	5010	5010	5010	5010	0
407	20250403	121500	212542910	5010	5010	5010	5010	0
408	20250403	121400	212542910	5010	5010	5010	5010	0
409	20250403	121300	212542910	5010	5010	5010	5010	75
410	20250403	121200	212167160	5000	5000	5000	5000	0
411	20250403	121100	212167160	5000	5000	5000	5000	0
412	20250403	121000	212167160	5000	5000	5000	5000	0
413	20250403	120900	212167160	5000	5000	5000	5000	0
414	20250403	120800	212167160	5000	5000	5000	5000	0
415	20250403	120700	212167160	5000	5000	5000	5000	0
416	20250403	120600	212167160	5000	5000	5000	5000	0
417	20250403	120500	212167160	5000	5000	5000	5000	0
418	20250403	120400	212167160	5000	5000	5000	5000	0
419	20250403	120300	212167160	5000	5000	5000	5000	59
420	20250403	120200	211872160	5000	5000	5000	5000	0
421	20250403	120100	211872160	5000	5000	5000	5000	0
422	20250403	120000	211872160	5000	5000	5000	5000	4
423	20250403	115900	211852160	5000	5000	5000	5000	0
424	20250403	115800	211852160	5000	5000	5000	5000	0
425	20250403	115700	211852160	5000	5000	5000	5000	0
426	20250403	115600	211852160	5000	5000	5000	5000	0
427	20250403	115500	211852160	5000	5000	5000	5000	0
428	20250403	115400	211852160	5000	5000	5000	5000	0
429	20250403	115300	211852160	5000	5000	5000	5000	0
430	20250403	115200	211852160	5000	5000	5000	5000	0
431	20250403	115100	211852160	5000	5000	5000	5000	0
432	20250403	115000	211852160	5000	5000	5000	5000	11
433	20250403	114900	211797160	5020	5020	5020	5020	0
434	20250403	114800	211797160	5020	5020	5020	5020	0
435	20250403	114700	211797160	5020	5020	5020	5020	0
436	20250403	114600	211797160	5020	5020	5020	5020	0
437	20250403	114500	211797160	5020	5020	5020	5020	0
438	20250403	114400	211797160	5020	5020	5020	5020	0
439	20250403	114300	211797160	5020	5020	5020	5020	0
440	20250403	114200	211797160	5020	5020	5020	5020	0
441	20250403	114100	211797160	5020	5020	5020	5020	0
442	20250403	114000	211797160	5020	5020	5020	5020	0
443	20250403	113900	211797160	5020	5020	5020	5020	10
444	20250403	113800	211746960	5020	5020	5020	5020	0
445	20250403	113700	211746960	5020	5020	5020	5020	0
446	20250403	113600	211746960	5020	5020	5020	5020	0
447	20250403	113500	211746960	5020	5020	5020	5020	0
448	20250403	113400	211746960	5020	5020	5020	5020	0
449	20250403	113300	211746960	5020	5020	5020	5020	0
450	20250403	113200	211746960	5020	5020	5020	5020	1
451	20250403	113100	211741940	5000	5000	5000	5000	299
452	20250403	113000	210246940	5000	5000	5000	5000	0
453	20250403	112900	210246940	5000	5000	5000	5000	0
454	20250403	112800	210246940	5000	5000	5000	5000	4
455	20250403	112700	210226940	5000	5000	5000	5000	0
456	20250403	112600	210226940	5000	5010	5020	5000	606
457	20250403	112500	207192130	5000	5000	5000	5000	0
458	20250403	112400	207192130	5000	5000	5000	5000	0
459	20250403	112300	207192130	5000	5000	5000	5000	0
460	20250403	112200	207192130	5000	4995	5000	4995	8
461	20250403	112100	207152160	4995	4995	4995	4995	0
462	20250403	112000	207152160	4995	4995	4995	4995	3
463	20250403	111900	207137175	4995	4995	4995	4995	0
464	20250403	111800	207137175	4995	4995	4995	4995	0
465	20250403	111700	207137175	4995	4995	4995	4995	220
466	20250403	111600	206038275	5000	5000	5000	5000	1
467	20250403	111500	206033275	4990	4990	4990	4990	0
468	20250403	111400	206033275	4990	4990	4990	4990	0
469	20250403	111300	206033275	4990	4990	4990	4990	402
470	20250403	111200	204027295	4990	4990	4990	4990	0
471	20250403	111100	204027295	4990	4985	4990	4985	386
472	20250403	111000	202102335	4995	4995	4995	4995	0
473	20250403	110900	202102335	4995	4995	4995	4995	0
474	20250403	110800	202102335	4995	4995	4995	4995	100
475	20250403	110700	201602835	4990	4990	4990	4990	50
476	20250403	110600	201353335	4995	4995	4995	4995	0
477	20250403	110500	201353335	4995	4995	4995	4995	0
478	20250403	110400	201353335	4995	4995	4995	4995	0
479	20250403	110300	201353335	4995	4995	4995	4995	0
480	20250403	110200	201353335	4995	4995	4995	4995	0
481	20250403	110100	201353335	4995	4995	4995	4995	256
482	20250403	110000	200074615	5010	5010	5010	5010	170
483	20250403	105900	199222915	4995	4995	4995	4995	3
484	20250403	105800	199207930	4995	4990	4995	4990	155
485	20250403	105700	198433960	4990	4975	4990	4975	115
486	20250403	105600	197860195	4975	4965	4975	4965	561
487	20250403	105500	195070425	4960	4960	4960	4960	0
488	20250403	105400	195070425	4960	4960	4960	4960	0
489	20250403	105300	195070425	4960	4960	4960	4960	0
490	20250403	105200	195070425	4960	4960	4960	4960	0
491	20250403	105100	195070425	4960	4960	4960	4960	0
492	20250403	105000	195070425	4960	4960	4960	4960	0
493	20250403	104900	195070425	4960	4960	4960	4960	0
494	20250403	104800	195070425	4960	4960	4960	4960	0
495	20250403	104700	195070425	4960	4960	4965	4960	137
496	20250403	104600	194390230	4940	4940	4940	4940	0
497	20250403	104500	194390230	4940	4960	4960	4940	232
498	20250403	104400	193242320	4955	4950	4955	4950	217
499	20250403	104300	192167590	4950	4950	4950	4950	0
500	20250403	104200	192167590	4950	4950	4950	4950	202
501	20250403	104100	191167690	4970	4970	4970	4970	0
502	20250403	104000	191167690	4970	4970	4970	4970	0
503	20250403	103900	191167690	4970	4970	4970	4970	1
504	20250403	103800	191162720	4965	4965	4965	4965	300
505	20250403	103700	189673220	4965	4965	4965	4965	0
506	20250403	103600	189673220	4965	4965	4965	4965	0
507	20250403	103500	189673220	4965	4965	4965	4965	0
508	20250403	103400	189673220	4965	4965	4965	4965	0
509	20250403	103300	189673220	4965	4965	4965	4965	13
510	20250403	103200	189608675	4965	4965	4965	4965	1
511	20250403	103100	189603710	4960	4925	4960	4925	1121
512	20250403	103000	184082450	4955	4955	4955	4955	99
513	20250403	102900	183591905	4955	4955	4955	4955	0
514	20250403	102800	183591905	4955	4955	4955	4955	199
515	20250403	102700	182605860	4975	4975	4975	4975	363
516	20250403	102600	180799935	4970	4970	4970	4970	60
517	20250403	102500	180501735	4970	4970	4970	4970	90
518	20250403	102400	180054435	4975	4975	4975	4975	0
519	20250403	102300	180054435	4975	4965	4975	4955	204
520	20250403	102200	179041575	4955	4955	4955	4955	890
521	20250403	102100	174631625	4950	4935	4950	4935	752
522	20250403	102000	170912550	4930	4930	4930	4930	53
523	20250403	101900	170651260	4925	4935	4935	4925	2
524	20250403	101800	170641400	4945	4945	4945	4945	0
525	20250403	101700	170641400	4945	4945	4945	4945	0
526	20250403	101600	170641400	4945	4945	4945	4945	0
527	20250403	101500	170641400	4945	4945	4945	4945	3
528	20250403	101400	170626565	4945	4945	4945	4945	10
529	20250403	101300	170577115	4950	4950	4950	4950	0
530	20250403	101200	170577115	4950	4950	4950	4950	0
531	20250403	101100	170577115	4950	4945	4950	4945	2
532	20250403	101000	170567220	4925	4925	4925	4925	58
533	20250403	100900	170281570	4895	4950	4955	4895	1628
534	20250403	100800	162249405	4955	4955	4955	4955	0
535	20250403	100700	162249405	4955	4955	4955	4955	1
536	20250403	100600	162244450	4955	4955	4955	4955	0
537	20250403	100500	162244450	4955	4945	4955	4885	1969
538	20250403	100400	152573240	4940	4940	4940	4915	150
539	20250403	100300	151835915	4945	4950	4950	4915	8062
540	20250403	100200	112129065	4990	4990	4990	4990	0
541	20250403	100100	112129065	4990	4990	4990	4990	0
542	20250403	100000	112129065	4990	4990	4990	4990	0
543	20250403	095900	112129065	4990	4990	4990	4990	1
544	20250403	095800	112124075	4960	4960	4960	4960	1
545	20250403	095700	112119115	4950	4945	4950	4945	36
546	20250403	095600	111941090	4940	4940	4940	4940	38
547	20250403	095500	111753370	4945	4940	4945	4940	29
548	20250403	095400	111610085	4940	4940	4940	4940	12
549	20250403	095300	111550805	4950	4950	4950	4950	100
550	20250403	095200	111055805	4950	4950	4950	4950	0
551	20250403	095100	111055805	4950	4960	4960	4950	8
552	20250403	095000	111016185	4960	4960	4960	4960	96
553	20250403	094900	110540025	4960	4960	4960	4960	103
554	20250403	094800	110029145	4960	4955	4960	4955	502
555	20250403	094700	107541725	4970	4985	4985	4970	33
556	20250403	094600	107377595	4985	4985	4985	4985	0
557	20250403	094500	107377595	4985	4980	4985	4980	3
558	20250403	094400	107362650	4985	4985	4985	4985	5
559	20250403	094300	107337725	4985	4990	4990	4970	16
560	20250403	094200	107257955	4980	4985	4985	4980	108
561	20250403	094100	106720075	5000	5000	5000	5000	0
562	20250403	094000	106720075	5000	5000	5000	5000	0
563	20250403	093900	106720075	5000	5000	5000	5000	0
564	20250403	093800	106720075	5000	4985	5000	4985	1297
565	20250403	093700	100235120	4980	4980	4980	4980	10
566	20250403	093600	100185320	4980	4995	5000	4980	115
567	20250403	093500	99612365	5000	5000	5000	5000	1
568	20250403	093400	99607365	5000	5020	5020	4980	1013
569	20250403	093300	94542585	5020	5000	5020	4985	1282
570	20250403	093200	88150265	4985	4995	4995	4985	51
571	20250403	093100	87896020	4915	4985	4985	4915	394
572	20250403	093000	85945440	4985	4985	5000	4985	1131
573	20250403	092900	80307390	4985	4985	4985	4985	0
574	20250403	092800	80307390	4985	4985	4985	4985	207
575	20250403	092700	79275495	4985	4985	4985	4985	287
576	20250403	092600	77844800	4985	5010	5010	4970	1430
577	20250403	092500	70724250	5010	5000	5010	5000	11
578	20250403	092400	70669190	5000	5000	5000	5000	0
579	20250403	092300	70669190	5000	5000	5000	5000	250
580	20250403	092200	69419190	5000	4990	5000	4980	760
581	20250403	092100	65622015	4990	4980	4990	4980	1575
582	20250403	092000	57762975	4985	4985	4985	4985	10
583	20250403	091900	57713125	4990	4990	4990	4990	401
584	20250403	091800	55712135	4990	4990	4990	4990	4
585	20250403	091700	55692175	4990	4975	4990	4975	225
586	20250403	091600	54572320	4990	4975	4990	4975	679
587	20250403	091500	51193455	4970	4960	4970	4960	1125
588	20250403	091400	45612555	4960	4950	4960	4950	41
589	20250403	091300	45409500	4950	4950	4950	4950	0
590	20250403	091200	45409500	4950	4930	4950	4930	351
591	20250403	091100	43674985	4930	4910	4930	4910	277
592	20250403	091000	42312995	4910	4905	4910	4905	2
593	20250403	090900	42303180	4885	4885	4885	4885	193
594	20250403	090800	41360375	4885	4885	4885	4885	59
595	20250403	090700	41072160	4875	4890	4890	4870	240
596	20250403	090600	39900295	4900	4900	4900	4900	20
597	20250403	090500	39802295	4885	4885	4885	4880	134
598	20250403	090400	39148325	4880	4880	4880	4880	100
599	20250403	090300	38660325	4870	4935	4935	4870	81
600	20250403	090200	38264885	4870	4880	4880	4850	155
601	20250403	090100	37509635	4880	4860	4890	4810	481
602	20250403	090000	35166305	4880	5000	5000	4880	7045