KissMeData/071200/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193100	445480633	4995	4995	4995	4995	797
3	20250403	193000	445480633	4995	4995	4995	4995	0
4	20250403	192900	445480633	4995	4995	4995	4995	0
5	20250403	192800	445480633	4995	4995	4995	4995	0
6	20250403	192700	445480633	4995	4995	4995	4995	0
7	20250403	192600	445480633	4995	4995	4995	4995	0
8	20250403	192500	445480633	4995	4995	4995	4995	0
9	20250403	192400	445480633	4995	4995	4995	4995	0
10	20250403	192300	445480633	4995	4995	4995	4995	0
11	20250403	192200	445480633	4995	4995	4995	4995	0
12	20250403	192100	445480633	4995	4995	4995	4995	0
13	20250403	192000	445480633	4995	4995	4995	4995	0
14	20250403	191900	445480633	4995	4995	4995	4995	0
15	20250403	191800	445480633	4995	4995	4995	4995	0
16	20250403	191700	445480633	4995	4995	4995	4995	0
17	20250403	191600	445480633	4995	4995	4995	4995	0
18	20250403	191500	445480633	4995	4995	4995	4995	0
19	20250403	191400	445480633	4995	4995	4995	4995	0
20	20250403	191300	445480633	4995	4995	4995	4995	0
21	20250403	191200	445480633	4995	4995	4995	4995	0
22	20250403	191100	445480633	4995	4995	4995	4995	0
23	20250403	191000	445480633	4995	4995	4995	4995	0
24	20250403	190900	445480633	4995	4995	4995	4995	0
25	20250403	190800	445480633	4995	4995	4995	4995	0
26	20250403	190700	445480633	4995	4995	4995	4995	0
27	20250403	190600	445480633	4995	4995	4995	4995	0
28	20250403	190500	445480633	4995	4995	4995	4995	0
29	20250403	190400	445480633	4995	4995	4995	4995	0
30	20250403	190300	445480633	4995	4995	4995	4995	0
31	20250403	190200	445480633	4995	4995	4995	4995	0
32	20250403	190100	445480633	4995	4995	4995	4995	797
33	20250403	190000	445480633	4995	4995	4995	4995	0
34	20250403	185900	445480633	4995	4995	4995	4995	0
35	20250403	185800	445480633	4995	4995	4995	4995	0
36	20250403	185700	445480633	4995	4995	4995	4995	0
37	20250403	185600	445480633	4995	4995	4995	4995	0
38	20250403	185500	445480633	4995	4995	4995	4995	0
39	20250403	185400	445480633	4995	4995	4995	4995	0
40	20250403	185300	445480633	4995	4995	4995	4995	0
41	20250403	185200	445480633	4995	4995	4995	4995	0
42	20250403	185100	445480633	4995	4995	4995	4995	0
43	20250403	185000	445480633	4995	4995	4995	4995	0
44	20250403	184900	445480633	4995	4995	4995	4995	0
45	20250403	184800	445480633	4995	4995	4995	4995	0
46	20250403	184700	445480633	4995	4995	4995	4995	0
47	20250403	184600	445480633	4995	4995	4995	4995	0
48	20250403	184500	445480633	4995	4995	4995	4995	0
49	20250403	184400	445480633	4995	4995	4995	4995	0
50	20250403	184300	445480633	4995	4995	4995	4995	0
51	20250403	184200	445480633	4995	4995	4995	4995	0
52	20250403	184100	445480633	4995	4995	4995	4995	0
53	20250403	184000	445480633	4995	4995	4995	4995	0
54	20250403	183900	445480633	4995	4995	4995	4995	0
55	20250403	183800	445480633	4995	4995	4995	4995	0
56	20250403	183700	445480633	4995	4995	4995	4995	0
57	20250403	183600	445480633	4995	4995	4995	4995	0
58	20250403	183500	445480633	4995	4995	4995	4995	0
59	20250403	183400	445480633	4995	4995	4995	4995	0
60	20250403	183300	445480633	4995	4995	4995	4995	0
61	20250403	183200	445480633	4995	4995	4995	4995	0
62	20250403	183100	445480633	4995	4995	4995	4995	797
63	20250403	183000	445480633	4995	4995	4995	4995	0
64	20250403	182900	445480633	4995	4995	4995	4995	0
65	20250403	182800	445480633	4995	4995	4995	4995	0
66	20250403	182700	445480633	4995	4995	4995	4995	0
67	20250403	182600	445480633	4995	4995	4995	4995	0
68	20250403	182500	445480633	4995	4995	4995	4995	0
69	20250403	182400	445480633	4995	4995	4995	4995	0
70	20250403	182300	445480633	4995	4995	4995	4995	0
71	20250403	182200	445480633	4995	4995	4995	4995	0
72	20250403	182100	445480633	4995	4995	4995	4995	0
73	20250403	182000	445480633	4995	4995	4995	4995	0
74	20250403	181900	445480633	4995	4995	4995	4995	0
75	20250403	181800	445480633	4995	4995	4995	4995	0
76	20250403	181700	445480633	4995	4995	4995	4995	0
77	20250403	181600	445480633	4995	4995	4995	4995	0
78	20250403	181500	445480633	4995	4995	4995	4995	0
79	20250403	181400	445480633	4995	4995	4995	4995	0
80	20250403	181300	445480633	4995	4995	4995	4995	0
81	20250403	181200	445480633	4995	4995	4995	4995	0
82	20250403	181100	445480633	4995	4995	4995	4995	0
83	20250403	181000	445480633	4995	4995	4995	4995	0
84	20250403	180900	445480633	4995	4995	4995	4995	0
85	20250403	180800	445480633	4995	4995	4995	4995	0
86	20250403	180700	445480633	4995	4995	4995	4995	0
87	20250403	180600	445480633	4995	4995	4995	4995	0
88	20250403	180500	445480633	4995	4995	4995	4995	0
89	20250403	180400	445480633	4995	4995	4995	4995	0
90	20250403	180300	445480633	4995	4995	4995	4995	0
91	20250403	180200	445480633	4995	4995	4995	4995	0
92	20250403	180100	445480633	4995	4995	4995	4995	797
93	20250403	180000	445480633	4995	4995	4995	4995	0
94	20250403	175900	445480633	4995	4995	4995	4995	0
95	20250403	175800	445480633	4995	4995	4995	4995	0
96	20250403	175700	445480633	4995	4995	4995	4995	0
97	20250403	175600	445480633	4995	4995	4995	4995	0
98	20250403	175500	445480633	4995	4995	4995	4995	0
99	20250403	175400	445480633	4995	4995	4995	4995	0
100	20250403	175300	445480633	4995	4995	4995	4995	0
101	20250403	175200	445480633	4995	4995	4995	4995	0
102	20250403	175100	445480633	4995	4995	4995	4995	0
103	20250403	175000	445480633	4995	4995	4995	4995	0
104	20250403	174900	445480633	4995	4995	4995	4995	0
105	20250403	174800	445480633	4995	4995	4995	4995	0
106	20250403	174700	445480633	4995	4995	4995	4995	0
107	20250403	174600	445480633	4995	4995	4995	4995	0
108	20250403	174500	445480633	4995	4995	4995	4995	0
109	20250403	174400	445480633	4995	4995	4995	4995	0
110	20250403	174300	445480633	4995	4995	4995	4995	0
111	20250403	174200	445480633	4995	4995	4995	4995	0
112	20250403	174100	445480633	4995	4995	4995	4995	0
113	20250403	174000	445480633	4995	4995	4995	4995	0
114	20250403	173900	445480633	4995	4995	4995	4995	0
115	20250403	173800	445480633	4995	4995	4995	4995	0
116	20250403	173700	445480633	4995	4995	4995	4995	0
117	20250403	173600	445480633	4995	4995	4995	4995	0
118	20250403	173500	445480633	4995	4995	4995	4995	0
119	20250403	173400	445480633	4995	4995	4995	4995	0
120	20250403	173300	445480633	4995	4995	4995	4995	0
121	20250403	173200	445480633	4995	4995	4995	4995	0
122	20250403	173100	445480633	4995	4995	4995	4995	797
123	20250403	173000	445480633	4995	4995	4995	4995	0
124	20250403	172900	445480633	4995	4995	4995	4995	0
125	20250403	172800	445480633	4995	4995	4995	4995	0
126	20250403	172700	445480633	4995	4995	4995	4995	0
127	20250403	172600	445480633	4995	4995	4995	4995	0
128	20250403	172500	445480633	4995	4995	4995	4995	0
129	20250403	172400	445480633	4995	4995	4995	4995	0
130	20250403	172300	445480633	4995	4995	4995	4995	0
131	20250403	172200	445480633	4995	4995	4995	4995	0
132	20250403	172100	445480633	4995	4995	4995	4995	0
133	20250403	172000	445480633	4995	4995	4995	4995	0
134	20250403	171900	445480633	4995	4995	4995	4995	0
135	20250403	171800	445480633	4995	4995	4995	4995	0
136	20250403	171700	445480633	4995	4995	4995	4995	0
137	20250403	171600	445480633	4995	4995	4995	4995	0
138	20250403	171500	445480633	4995	4995	4995	4995	0
139	20250403	171400	445480633	4995	4995	4995	4995	0
140	20250403	171300	445480633	4995	4995	4995	4995	0
141	20250403	171200	445480633	4995	4995	4995	4995	0
142	20250403	171100	445480633	4995	4995	4995	4995	0
143	20250403	171000	445480633	4995	4995	4995	4995	0
144	20250403	170900	445480633	4995	4995	4995	4995	0
145	20250403	170800	445480633	4995	4995	4995	4995	0
146	20250403	170700	445480633	4995	4995	4995	4995	0
147	20250403	170600	445480633	4995	4995	4995	4995	0
148	20250403	170500	445480633	4995	4995	4995	4995	0
149	20250403	170400	445480633	4995	4995	4995	4995	0
150	20250403	170300	445480633	4995	4995	4995	4995	0
151	20250403	170200	445480633	4995	4995	4995	4995	0
152	20250403	170100	445480633	4995	4995	4995	4995	797
153	20250403	170000	445480633	4995	4995	4995	4995	0
154	20250403	165900	445480633	4995	4995	4995	4995	0
155	20250403	165800	445480633	4995	4995	4995	4995	0
156	20250403	165700	445480633	4995	4995	4995	4995	0
157	20250403	165600	445480633	4995	4995	4995	4995	0
158	20250403	165500	445480633	4995	4995	4995	4995	0
159	20250403	165400	445480633	4995	4995	4995	4995	0
160	20250403	165300	445480633	4995	4995	4995	4995	0
161	20250403	165200	445480633	4995	4995	4995	4995	0
162	20250403	165100	445480633	4995	4995	4995	4995	0
163	20250403	165000	445480633	4995	4995	4995	4995	0
164	20250403	164900	445480633	4995	4995	4995	4995	0
165	20250403	164800	445480633	4995	4995	4995	4995	0
166	20250403	164700	445480633	4995	4995	4995	4995	0
167	20250403	164600	445480633	4995	4995	4995	4995	0
168	20250403	164500	445480633	4995	4995	4995	4995	0
169	20250403	164400	445480633	4995	4995	4995	4995	0
170	20250403	164300	445480633	4995	4995	4995	4995	0
171	20250403	164200	445480633	4995	4995	4995	4995	0
172	20250403	164100	445480633	4995	4995	4995	4995	0
173	20250403	164000	445480633	4995	4995	4995	4995	0
174	20250403	163900	445480633	4995	4995	4995	4995	0
175	20250403	163800	445480633	4995	4995	4995	4995	0
176	20250403	163700	445480633	4995	4995	4995	4995	0
177	20250403	163600	445480633	4995	4995	4995	4995	0
178	20250403	163500	445480633	4995	4995	4995	4995	0
179	20250403	163400	445480633	4995	4995	4995	4995	0
180	20250403	163300	445480633	4995	4995	4995	4995	0
181	20250403	163200	445480633	4995	4995	4995	4995	0
182	20250403	163100	445480633	4995	4995	4995	4995	797
183	20250403	163000	445480633	4995	4995	4995	4995	0
184	20250403	162900	445480633	4995	4995	4995	4995	0
185	20250403	162800	445480633	4995	4995	4995	4995	0
186	20250403	162700	445480633	4995	4995	4995	4995	0
187	20250403	162600	445480633	4995	4995	4995	4995	0
188	20250403	162500	445480633	4995	4995	4995	4995	0
189	20250403	162400	445480633	4995	4995	4995	4995	0
190	20250403	162300	445480633	4995	4995	4995	4995	0
191	20250403	162200	445480633	4995	4995	4995	4995	0
192	20250403	162100	445480633	4995	4995	4995	4995	0
193	20250403	162000	445480633	4995	4995	4995	4995	0
194	20250403	161900	445480633	4995	4995	4995	4995	0
195	20250403	161800	445480633	4995	4995	4995	4995	0
196	20250403	161700	445480633	4995	4995	4995	4995	0
197	20250403	161600	445480633	4995	4995	4995	4995	0
198	20250403	161500	445480633	4995	4995	4995	4995	0
199	20250403	161400	445480633	4995	4995	4995	4995	0
200	20250403	161300	445480633	4995	4995	4995	4995	0
201	20250403	161200	445480633	4995	4995	4995	4995	0
202	20250403	161100	445480633	4995	4995	4995	4995	0
203	20250403	161000	445480633	4995	4995	4995	4995	0
204	20250403	160900	445480633	4995	4995	4995	4995	0
205	20250403	160800	445480633	4995	4995	4995	4995	0
206	20250403	160700	445480633	4995	4995	4995	4995	0
207	20250403	160600	445480633	4995	4995	4995	4995	0
208	20250403	160500	445480633	4995	4995	4995	4995	0
209	20250403	160400	445480633	4995	4995	4995	4995	0
210	20250403	160300	445480633	4995	4995	4995	4995	0
211	20250403	160200	445480633	4995	4995	4995	4995	0
212	20250403	160100	445480633	4995	4995	4995	4995	797
213	20250403	160000	445480633	4995	4995	4995	4995	0
214	20250403	155900	445480633	4995	4995	4995	4995	0
215	20250403	155800	445480633	4995	4995	4995	4995	0
216	20250403	155700	445480633	4995	4995	4995	4995	0
217	20250403	155600	445480633	4995	4995	4995	4995	0
218	20250403	155500	445480633	4995	4995	4995	4995	0
219	20250403	155400	445480633	4995	4995	4995	4995	0
220	20250403	155300	445480633	4995	4995	4995	4995	0
221	20250403	155200	445480633	4995	4995	4995	4995	0
222	20250403	155100	445480633	4995	4995	4995	4995	0
223	20250403	155000	445480633	4995	4995	4995	4995	0
224	20250403	154900	445480633	4995	4995	4995	4995	0
225	20250403	154800	445480633	4995	4995	4995	4995	0
226	20250403	154700	445480633	4995	4995	4995	4995	0
227	20250403	154600	445480633	4995	4995	4995	4995	0
228	20250403	154500	445480633	4995	4995	4995	4995	0
229	20250403	154400	445480633	4995	4995	4995	4995	0
230	20250403	154300	445480633	4995	4995	4995	4995	0
231	20250403	154200	445480633	4995	4995	4995	4995	0
232	20250403	154100	445480633	4995	4995	4995	4995	0
233	20250403	154000	445480633	4995	4995	4995	4995	0
234	20250403	153900	445480633	4995	4995	4995	4995	0
235	20250403	153800	445480633	4995	4995	4995	4995	0
236	20250403	153700	445480633	4995	4995	4995	4995	0
237	20250403	153600	445480633	4995	4995	4995	4995	0
238	20250403	153500	445480633	4995	4995	4995	4995	0
239	20250403	153400	445480633	4995	4995	4995	4995	0
240	20250403	153300	445480633	4995	4995	4995	4995	0
241	20250403	153200	445480633	4995	4995	4995	4995	0
242	20250403	153100	445480633	4995	4995	4995	4995	797
243	20250403	153000	445480633	4995	4995	4995	4995	797
244	20250403	152900	441499618	4975	4975	4975	4975	0
245	20250403	152800	441499618	4975	4975	4975	4975	0
246	20250403	152700	441499618	4975	4975	4975	4975	0
247	20250403	152600	441499618	4975	4975	4975	4975	0
248	20250403	152500	441499618	4975	4975	4975	4975	0
249	20250403	152400	441499618	4975	4975	4975	4975	0
250	20250403	152300	441499618	4975	4975	4975	4975	0
251	20250403	152200	441499618	4975	4975	4975	4975	0
252	20250403	152100	441499618	4975	4975	4975	4975	0
253	20250403	152000	441499618	4975	4975	4975	4975	0
254	20250403	151900	441499618	4975	4970	4975	4955	3440
255	20250403	151800	424406358	4965	4965	4965	4965	47
256	20250403	151700	424173003	4965	4965	4965	4965	154
257	20250403	151600	423408393	4965	4965	4965	4965	30
258	20250403	151500	423259443	4965	4965	4965	4965	40
259	20250403	151400	423060843	4970	4970	4970	4970	52
260	20250403	151300	422802403	4970	4970	4970	4970	6
261	20250403	151200	422772583	4970	4972	4972	4970	177
262	20250403	151100	421892885	4975	4980	4980	4975	15
263	20250403	151000	421818255	4980	4980	4980	4980	14
264	20250403	150900	421748535	4995	4995	4995	4995	0
265	20250403	150800	421748535	4995	4995	4995	4995	0
266	20250403	150700	421748535	4995	4980	4995	4980	19
267	20250403	150600	421653900	4995	5000	5000	4980	112
268	20250403	150500	421095595	5000	5000	5000	5000	0
269	20250403	150400	421095595	5000	5000	5000	5000	0
270	20250403	150300	421095595	5000	5000	5000	5000	0
271	20250403	150200	421095595	5000	4975	5000	4975	1995
272	20250403	150100	411132105	4975	4975	4975	4975	127
273	20250403	150000	410500280	4985	4985	4985	4985	0
274	20250403	145900	410500280	4985	4985	4985	4985	0
275	20250403	145800	410500280	4985	4985	4985	4985	400
276	20250403	145700	408506280	4985	4985	4985	4985	100
277	20250403	145600	408007780	4985	4985	4985	4985	1
278	20250403	145500	408002795	4965	4965	4965	4965	0
279	20250403	145400	408002795	4965	4965	4965	4965	50
280	20250403	145300	407754545	4965	4965	4965	4965	0
281	20250403	145200	407754545	4965	4985	4985	4965	250
282	20250403	145100	406511645	4985	4985	4985	4985	1
283	20250403	145000	406506660	4970	4970	4970	4970	6
284	20250403	144900	406476840	4975	4975	4980	4975	1574
285	20250403	144800	398643690	4975	4975	4975	4975	0
286	20250403	144700	398643690	4975	4975	4975	4975	0
287	20250403	144600	398643690	4975	4975	4975	4975	0
288	20250403	144500	398643690	4975	4980	4980	4975	300
289	20250403	144400	397150780	4985	4985	4985	4985	115
290	20250403	144300	396577505	4985	4990	4990	4985	19
291	20250403	144200	396482715	4990	4990	4990	4990	2
292	20250403	144100	396472735	4985	4985	4985	4985	55
293	20250403	144000	396198560	4990	4990	4990	4990	60
294	20250403	143900	395899160	4985	4985	4985	4985	20
295	20250403	143800	395799460	4985	4985	4985	4985	0
296	20250403	143700	395799460	4985	4985	4985	4985	0
297	20250403	143600	395799460	4985	4985	4985	4985	100
298	20250403	143500	395300960	4990	4985	4990	4985	132
299	20250403	143400	394642395	4990	4990	4990	4990	0
300	20250403	143300	394642395	4990	4990	4990	4990	15
301	20250403	143200	394567545	4990	4990	4990	4990	2
302	20250403	143100	394557565	4990	4990	4990	4990	0
303	20250403	143000	394557565	4990	4990	4990	4990	0
304	20250403	142900	394557565	4990	4990	4990	4990	321
305	20250403	142800	392955775	4990	4990	4990	4990	0
306	20250403	142700	392955775	4990	4990	4990	4990	0
307	20250403	142600	392955775	4990	4990	4990	4990	0
308	20250403	142500	392955775	4990	4990	4990	4990	0
309	20250403	142400	392955775	4990	4990	4990	4990	1000
310	20250403	142300	387965775	4990	4990	4990	4990	0
311	20250403	142200	387965775	4990	4990	4990	4990	1
312	20250403	142100	387960785	4975	4975	4975	4975	0
313	20250403	142000	387960785	4975	4975	4975	4975	0
314	20250403	141900	387960785	4975	4975	4975	4975	0
315	20250403	141800	387960785	4975	4975	4975	4975	0
316	20250403	141700	387960785	4975	4975	4975	4975	0
317	20250403	141600	387960785	4975	4975	4975	4975	0
318	20250403	141500	387960785	4975	4975	4975	4975	0
319	20250403	141400	387960785	4975	4975	4975	4975	0
320	20250403	141300	387960785	4975	4975	4975	4975	0
321	20250403	141200	387960785	4975	4975	4975	4975	0
322	20250403	141100	387960785	4975	4975	4975	4975	561
323	20250403	141000	385169810	4980	4980	4980	4980	447
324	20250403	140900	382943750	4980	4985	4985	4980	790
325	20250403	140800	379006500	5000	5000	5000	5000	0
326	20250403	140700	379006500	5000	5000	5000	5000	0
327	20250403	140600	379006500	5000	5000	5000	5000	0
328	20250403	140500	379006500	5000	5000	5000	5000	0
329	20250403	140400	379006500	5000	5000	5000	5000	0
330	20250403	140300	379006500	5000	5000	5000	5000	100
331	20250403	140200	378506500	5000	5000	5000	5000	1
332	20250403	140100	378501500	4980	4980	4980	4980	0
333	20250403	140000	378501500	4980	4980	4980	4980	0
334	20250403	135900	378501500	4980	4980	4980	4980	0
335	20250403	135800	378501500	4980	4980	4980	4980	0
336	20250403	135700	378501500	4980	4985	4985	4980	699
337	20250403	135600	375020135	4990	5000	5000	4990	190
338	20250403	135500	374071435	4995	5020	5020	4995	1209
339	20250403	135400	368025200	5020	5020	5020	5020	1792
340	20250403	135300	359029360	5020	5020	5020	5020	0
341	20250403	135200	359029360	5020	5010	5020	5010	1720
342	20250403	135100	350400190	5020	5020	5020	5020	376
343	20250403	135000	348512670	5020	5020	5020	5020	485
344	20250403	134900	346077970	5010	5010	5010	5010	145
345	20250403	134800	345351520	5000	5000	5000	5000	0
346	20250403	134700	345351520	5000	5000	5000	5000	0
347	20250403	134600	345351520	5000	5000	5000	5000	152
348	20250403	134500	344591520	5010	5010	5010	5010	0
349	20250403	134400	344591520	5010	5010	5010	5010	100
350	20250403	134300	344090520	5010	5010	5010	5010	24
351	20250403	134200	343970280	5000	5000	5000	5000	0
352	20250403	134100	343970280	5000	5000	5000	5000	0
353	20250403	134000	343970280	5000	5000	5000	5000	0
354	20250403	133900	343970280	5000	5000	5000	5000	0
355	20250403	133800	343970280	5000	5000	5000	5000	0
356	20250403	133700	343970280	5000	5000	5000	5000	0
357	20250403	133600	343970280	5000	5000	5000	5000	210
358	20250403	133500	342920280	5010	5010	5010	5010	80
359	20250403	133400	342519480	5010	5010	5010	5010	3
360	20250403	133300	342504450	5020	5020	5020	5020	19
361	20250403	133200	342409070	5020	5020	5020	5020	0
362	20250403	133100	342409070	5020	5020	5020	5020	0
363	20250403	133000	342409070	5020	5020	5020	5020	1
364	20250403	132900	342404050	5000	5000	5000	5000	0
365	20250403	132800	342404050	5000	5000	5000	5000	444
366	20250403	132700	340184050	5010	5020	5020	5010	741
367	20250403	132600	336469200	5020	5020	5020	5020	0
368	20250403	132500	336469200	5020	5020	5020	5020	0
369	20250403	132400	336469200	5020	5020	5020	5020	54
370	20250403	132300	336198120	5020	5020	5020	5020	333
371	20250403	132200	334526460	5020	5020	5020	5020	1
372	20250403	132100	334521440	5010	5010	5010	5010	0
373	20250403	132000	334521440	5010	5010	5010	5010	454
374	20250403	131900	332246900	5010	5010	5010	5010	0
375	20250403	131800	332246900	5010	5010	5010	5010	0
376	20250403	131700	332246900	5010	4995	5010	4995	94
377	20250403	131600	331776900	4990	4995	4995	4990	743
378	20250403	131500	328065790	4995	4995	4995	4995	0
379	20250403	131400	328065790	4995	4995	4995	4995	0
380	20250403	131300	328065790	4995	4995	4995	4995	65
381	20250403	131200	327741115	4985	4985	4985	4985	0
382	20250403	131100	327741115	4985	4985	4985	4985	0
383	20250403	131000	327741115	4985	4985	4985	4985	0
384	20250403	130900	327741115	4985	4985	4985	4985	0
385	20250403	130800	327741115	4985	4985	4985	4985	0
386	20250403	130700	327741115	4985	4985	4985	4985	0
387	20250403	130600	327741115	4985	4985	4985	4985	0
388	20250403	130500	327741115	4985	5000	5000	4985	181
389	20250403	130400	326838815	4995	4995	4995	4995	0
390	20250403	130300	326838815	4995	4995	4995	4995	0
391	20250403	130200	326838815	4995	4995	4995	4995	0
392	20250403	130100	326838815	4995	4995	4995	4995	5
393	20250403	130000	326813840	4990	4990	4990	4990	59
394	20250403	125900	326519430	4995	4995	4995	4995	0
395	20250403	125800	326519430	4995	4995	4995	4995	0
396	20250403	125700	326519430	4995	4995	4995	4995	0
397	20250403	125600	326519430	4995	4995	4995	4995	0
398	20250403	125500	326519430	4995	5000	5000	4995	56
399	20250403	125400	326239700	5000	5000	5000	5000	7
400	20250403	125300	326204700	5010	5010	5010	5010	0
401	20250403	125200	326204700	5010	5010	5010	5010	0
402	20250403	125100	326204700	5010	5010	5010	5010	0
403	20250403	125000	326204700	5010	5010	5010	5010	0
404	20250403	124900	326204700	5010	5010	5010	5010	1
405	20250403	124800	326199690	4995	4995	4995	4995	0
406	20250403	124700	326199690	4995	4995	4995	4995	0
407	20250403	124600	326199690	4995	4995	4995	4995	0
408	20250403	124500	326199690	4995	4995	4995	4995	0
409	20250403	124400	326199690	4995	4995	4995	4995	317
410	20250403	124300	324616275	5010	5010	5010	5010	0
411	20250403	124200	324616275	5010	5010	5010	5010	0
412	20250403	124100	324616275	5010	5010	5010	5010	0
413	20250403	124000	324616275	5010	5010	5010	5010	200
414	20250403	123900	323614275	5000	5000	5000	5000	0
415	20250403	123800	323614275	5000	5000	5000	5000	0
416	20250403	123700	323614275	5000	5000	5000	5000	0
417	20250403	123600	323614275	5000	5000	5000	5000	0
418	20250403	123500	323614275	5000	5000	5000	5000	1315
419	20250403	123400	317039275	5010	5010	5010	5000	13
420	20250403	123300	316974255	5000	4995	5000	4990	778
421	20250403	123200	313086290	5000	5010	5010	5000	7
422	20250403	123100	313051280	5000	5020	5020	5000	747
423	20250403	123000	309304340	5000	5000	5000	5000	0
424	20250403	122900	309304340	5000	5000	5000	5000	39
425	20250403	122800	309109340	5020	5020	5020	5020	1
426	20250403	122700	309104320	4990	4990	4990	4990	0
427	20250403	122600	309104320	4990	4990	4990	4990	0
428	20250403	122500	309104320	4990	4990	4990	4990	0
429	20250403	122400	309104320	4990	4990	4990	4990	0
430	20250403	122300	309104320	4990	4990	4990	4990	0
431	20250403	122200	309104320	4990	4990	4990	4990	0
432	20250403	122100	309104320	4990	5010	5010	4990	167
433	20250403	122000	308268850	5020	5020	5020	5020	0
434	20250403	121900	308268850	5020	5020	5020	5020	0
435	20250403	121800	308268850	5020	5020	5020	5020	0
436	20250403	121700	308268850	5020	5020	5020	5020	154
437	20250403	121600	307495770	5040	5040	5040	5040	0
438	20250403	121500	307495770	5040	5040	5040	5040	0
439	20250403	121400	307495770	5040	5040	5040	5040	0
440	20250403	121300	307495770	5040	5040	5040	5040	0
441	20250403	121200	307495770	5040	5040	5040	5040	0
442	20250403	121100	307495770	5040	5040	5040	5040	1
443	20250403	121000	307490730	5030	5030	5030	5030	222
444	20250403	120900	306374070	5030	5030	5030	5030	0
445	20250403	120800	306374070	5030	5030	5030	5030	3
446	20250403	120700	306358980	5030	5030	5030	5030	0
447	20250403	120600	306358980	5030	5030	5030	5030	10
448	20250403	120500	306308680	5030	5030	5030	5030	0
449	20250403	120400	306308680	5030	5030	5030	5030	0
450	20250403	120300	306308680	5030	5030	5030	5030	1
451	20250403	120200	306303650	5020	5020	5020	5020	205
452	20250403	120100	305274550	5020	5020	5020	5020	0
453	20250403	120000	305274550	5020	5020	5020	5020	72
454	20250403	115900	304913110	5010	5010	5010	5010	0
455	20250403	115800	304913110	5010	5010	5010	5010	0
456	20250403	115700	304913110	5010	5010	5010	5010	0
457	20250403	115600	304913110	5010	5010	5010	5010	50
458	20250403	115500	304662610	5020	5020	5020	5020	135
459	20250403	115400	303984910	5020	5020	5020	5020	20
460	20250403	115300	303884510	5020	5020	5020	5020	0
461	20250403	115200	303884510	5020	5020	5020	5020	0
462	20250403	115100	303884510	5020	5020	5020	5020	0
463	20250403	115000	303884510	5020	5020	5020	5020	0
464	20250403	114900	303884510	5020	5020	5020	5020	0
465	20250403	114800	303884510	5020	5020	5020	5020	0
466	20250403	114700	303884510	5020	5010	5020	5010	39
467	20250403	114600	303689010	5010	4995	5010	4995	2800
468	20250403	114500	289668975	4990	4990	4990	4990	324
469	20250403	114400	288052215	4990	4990	4990	4990	9
470	20250403	114300	288007305	4990	4990	4990	4990	0
471	20250403	114200	288007305	4990	4990	4990	4990	8
472	20250403	114100	287967385	4990	4990	4990	4990	0
473	20250403	114000	287967385	4990	4990	4990	4990	1
474	20250403	113900	287962395	4985	4985	4985	4985	0
475	20250403	113800	287962395	4985	4985	4985	4985	0
476	20250403	113700	287962395	4985	4985	4985	4985	12
477	20250403	113600	287902575	4990	4995	4995	4990	205
478	20250403	113500	286878665	4995	4995	4995	4995	0
479	20250403	113400	286878665	4995	4995	4995	4995	120
480	20250403	113300	286279265	5000	5000	5000	5000	0
481	20250403	113200	286279265	5000	5000	5000	5000	0
482	20250403	113100	286279265	5000	5000	5000	5000	0
483	20250403	113000	286279265	5000	5000	5000	5000	0
484	20250403	112900	286279265	5000	5000	5000	5000	0
485	20250403	112800	286279265	5000	5010	5010	4960	1913
486	20250403	112700	276741545	5020	5020	5020	5020	132
487	20250403	112600	276078905	5020	5020	5020	5020	0
488	20250403	112500	276078905	5020	5020	5020	5020	15
489	20250403	112400	276003605	5020	5020	5020	5020	0
490	20250403	112300	276003605	5020	5020	5020	5020	0
491	20250403	112200	276003605	5020	5020	5020	5020	2
492	20250403	112100	275993565	5010	5010	5010	5010	0
493	20250403	112000	275993565	5010	5010	5010	5010	0
494	20250403	111900	275993565	5010	5010	5010	5010	0
495	20250403	111800	275993565	5010	5020	5020	5010	3
496	20250403	111700	275978515	5010	5010	5010	5010	100
497	20250403	111600	275477515	5020	5020	5020	5020	48
498	20250403	111500	275236555	5020	5020	5020	5020	102
499	20250403	111400	274724515	5020	5020	5020	5020	0
500	20250403	111300	274724515	5020	5020	5020	5020	0
501	20250403	111200	274724515	5020	5020	5020	5020	0
502	20250403	111100	274724515	5020	5020	5020	5020	0
503	20250403	111000	274724515	5020	5020	5020	5020	0
504	20250403	110900	274724515	5020	5010	5020	5010	121
505	20250403	110800	274118095	5020	5020	5020	5020	100
506	20250403	110700	273616095	5020	5020	5020	5020	333
507	20250403	110600	271944435	5040	5040	5040	5040	0
508	20250403	110500	271944435	5040	5030	5040	5030	1829
509	20250403	110400	262744465	5030	5030	5030	5020	554
510	20250403	110300	259958485	5030	5020	5030	5020	85
511	20250403	110200	259531775	5030	5030	5030	5030	298
512	20250403	110100	258032835	5030	5030	5030	5030	257
513	20250403	110000	256740125	5020	5020	5020	5020	71
514	20250403	105900	256383705	5020	5020	5020	5020	12
515	20250403	105800	256323465	5010	5010	5010	5010	0
516	20250403	105700	256323465	5010	5020	5020	5010	665
517	20250403	105600	252989235	5020	5020	5020	5020	7
518	20250403	105500	252954095	5020	5000	5020	5000	1920
519	20250403	105400	243353935	5000	5000	5000	5000	0
520	20250403	105300	243353935	5000	5000	5000	5000	93
521	20250403	105200	242888935	5000	4990	5000	4990	16
522	20250403	105100	242809085	4995	4990	4995	4990	146
523	20250403	105000	242079880	4990	4990	4990	4990	119
524	20250403	104900	241486070	4990	4975	4990	4975	99
525	20250403	104800	240993130	4980	4980	4980	4980	355
526	20250403	104700	239225230	4980	4980	4980	4980	60
527	20250403	104600	238926430	4980	4980	4980	4980	4
528	20250403	104500	238906510	4980	4980	4980	4970	11
529	20250403	104400	238851750	4980	4980	4980	4980	635
530	20250403	104300	235689450	4980	4980	4980	4980	9
531	20250403	104200	235644630	4980	4980	4980	4980	7
532	20250403	104100	235609770	4980	4980	4980	4980	2
533	20250403	104000	235599810	4980	4980	4980	4980	0
534	20250403	103900	235599810	4980	4980	4980	4980	0
535	20250403	103800	235599810	4980	4980	4980	4980	0
536	20250403	103700	235599810	4980	4980	4980	4980	10
537	20250403	103600	235550010	4980	4950	4980	4950	265
538	20250403	103500	234234810	4965	4965	4965	4965	50
539	20250403	103400	233986560	4950	4960	4960	4950	2461
540	20250403	103300	221801585	4965	4970	4970	4965	522
541	20250403	103200	219208800	4965	4965	4965	4965	0
542	20250403	103100	219208800	4965	4965	4965	4965	0
543	20250403	103000	219208800	4965	4965	4965	4965	0
544	20250403	102900	219208800	4965	4975	4975	4965	528
545	20250403	102800	216586060	4980	4980	4980	4980	0
546	20250403	102700	216586060	4980	4980	4980	4980	10
547	20250403	102600	216536260	4980	4980	4980	4980	0
548	20250403	102500	216536260	4980	4985	4985	4980	162
549	20250403	102400	215729470	4985	4990	4990	4985	103
550	20250403	102300	215215970	4990	4985	4990	4985	67
551	20250403	102200	214881670	4990	4990	4990	4990	102
552	20250403	102100	214372690	4985	4985	4985	4985	149
553	20250403	102000	213629925	4985	4985	4985	4985	10
554	20250403	101900	213580075	4990	4990	4990	4990	11
555	20250403	101800	213525185	4975	4975	4975	4975	3
556	20250403	101700	213510260	4990	4990	4990	4990	1
557	20250403	101600	213505270	4970	4970	4970	4970	0
558	20250403	101500	213505270	4970	4970	4970	4970	0
559	20250403	101400	213505270	4970	4975	4975	4970	122
560	20250403	101300	212898760	4975	4975	4975	4975	80
561	20250403	101200	212500760	4990	4990	4990	4990	2
562	20250403	101100	212490780	4990	4990	4990	4990	16
563	20250403	101000	212410940	4985	4985	4985	4985	1
564	20250403	100900	212405955	4985	4980	4985	4980	105
565	20250403	100800	211882550	4965	4965	4965	4965	442
566	20250403	100700	209688020	4965	4965	4965	4965	2
567	20250403	100600	209678090	4950	4950	4950	4950	0
568	20250403	100500	209678090	4950	4950	4950	4950	0
569	20250403	100400	209678090	4950	4950	4950	4950	0
570	20250403	100300	209678090	4950	4950	4950	4950	1800
571	20250403	100200	200768090	4945	4970	4970	4945	2781
572	20250403	100100	186970605	4970	4975	4975	4970	506
573	20250403	100000	184453285	4975	4975	4975	4975	18
574	20250403	095900	184363735	4980	4985	4985	4980	33
575	20250403	095800	184199310	4985	4985	4985	4985	14
576	20250403	095700	184129520	5000	5000	5000	5000	320
577	20250403	095600	182529520	5010	4975	5010	4975	935
578	20250403	095500	177874885	4975	5000	5000	4975	1553
579	20250403	095400	170143850	5000	4995	5000	4995	1554
580	20250403	095300	162374650	5000	5020	5070	5000	980
581	20250403	095200	157441760	5010	5010	5010	5010	1879
582	20250403	095100	148027970	5010	5010	5010	5010	0
583	20250403	095000	148027970	5010	4990	5010	4990	502
584	20250403	094900	145518225	4990	4990	4990	4990	0
585	20250403	094800	145518225	4990	4995	4995	4965	366
586	20250403	094700	143693720	4985	4985	4995	4985	451
587	20250403	094600	141444745	4980	4980	4980	4980	302
588	20250403	094500	139940785	4975	4975	4975	4965	147
589	20250403	094400	139209870	4970	4970	4970	4970	303
590	20250403	094300	137703960	4970	4965	4970	4965	104
591	20250403	094200	137187595	4965	4960	4965	4960	878
592	20250403	094100	132832660	4960	4960	4960	4960	0
593	20250403	094000	132832660	4960	4960	4960	4960	17
594	20250403	093900	132748340	4955	4960	4960	4955	510
595	20250403	093800	130219240	4955	4960	4960	4955	1166
596	20250403	093700	124435930	4965	4960	4965	4960	204
597	20250403	093600	123423980	4955	4950	4955	4950	1100
598	20250403	093500	117974670	4945	4945	4945	4945	360
599	20250403	093400	116194470	4945	4945	4945	4945	15
600	20250403	093300	116120295	4940	4940	4940	4930	2115
601	20250403	093200	105674195	4930	4930	4930	4930	10
602	20250403	093100	105624895	4940	4945	4945	4930	360
603	20250403	093000	103846995	4945	4945	4945	4945	0
604	20250403	092900	103846995	4945	4940	4945	4940	116
605	20250403	092800	103273870	4940	4930	4940	4930	54
606	20250403	092700	103007120	4930	4940	4940	4930	44
607	20250403	092600	102790050	4940	4935	4940	4935	27
608	20250403	092500	102656795	4930	4930	4930	4930	20
609	20250403	092400	102558195	4940	4940	4940	4925	508
610	20250403	092300	100048690	4940	4930	4940	4930	1500
611	20250403	092200	92652910	4930	4935	4935	4930	81
612	20250403	092100	92253525	4935	4930	4935	4930	81
613	20250403	092000	91853935	4935	4935	4935	4935	102
614	20250403	091900	91350565	4935	4930	4935	4930	47
615	20250403	091800	91118765	4935	4935	4935	4935	17
616	20250403	091700	91034870	4930	4930	4930	4930	347
617	20250403	091600	89324160	4930	4930	4930	4910	627
618	20250403	091500	86245240	4910	4920	4920	4910	363
619	20250403	091400	84459300	4910	4920	4920	4910	400
620	20250403	091300	82493300	4920	4925	4925	4915	475
621	20250403	091200	80155895	4930	4930	4930	4930	0
622	20250403	091100	80155895	4930	4930	4930	4930	10
623	20250403	091000	80106595	4930	4915	4930	4885	2698
624	20250403	090900	66923115	4915	4915	4915	4915	0
625	20250403	090800	66923115	4915	4890	4915	4890	59
626	20250403	090700	66634555	4885	4905	4905	4885	15
627	20250403	090600	66561010	4880	4915	4920	4880	988
628	20250403	090500	61726285	4890	4895	4895	4890	20
629	20250403	090400	61628475	4890	4880	4890	4880	100
630	20250403	090300	61139895	4885	4895	4895	4880	219
631	20250403	090200	60069355	4895	4875	4915	4875	750
632	20250403	090100	56399830	4865	4870	4870	4810	7613
633	20250403	090000	19457105	4870	4860	4895	4860	4002