KissMeData/071200/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	193100	411835317	4995	4995	4995	4995	1035
3	20250404	193000	411835317	4995	4995	4995	4995	0
4	20250404	192900	411835317	4995	4995	4995	4995	0
5	20250404	192800	411835317	4995	4995	4995	4995	0
6	20250404	192700	411835317	4995	4995	4995	4995	0
7	20250404	192600	411835317	4995	4995	4995	4995	0
8	20250404	192500	411835317	4995	4995	4995	4995	0
9	20250404	192400	411835317	4995	4995	4995	4995	0
10	20250404	192300	411835317	4995	4995	4995	4995	0
11	20250404	192200	411835317	4995	4995	4995	4995	0
12	20250404	192100	411835317	4995	4995	4995	4995	0
13	20250404	192000	411835317	4995	4995	4995	4995	0
14	20250404	191900	411835317	4995	4995	4995	4995	0
15	20250404	191800	411835317	4995	4995	4995	4995	0
16	20250404	191700	411835317	4995	4995	4995	4995	0
17	20250404	191600	411835317	4995	4995	4995	4995	0
18	20250404	191500	411835317	4995	4995	4995	4995	0
19	20250404	191400	411835317	4995	4995	4995	4995	0
20	20250404	191300	411835317	4995	4995	4995	4995	0
21	20250404	191200	411835317	4995	4995	4995	4995	0
22	20250404	191100	411835317	4995	4995	4995	4995	0
23	20250404	191000	411835317	4995	4995	4995	4995	0
24	20250404	190900	411835317	4995	4995	4995	4995	0
25	20250404	190800	411835317	4995	4995	4995	4995	0
26	20250404	190700	411835317	4995	4995	4995	4995	0
27	20250404	190600	411835317	4995	4995	4995	4995	0
28	20250404	190500	411835317	4995	4995	4995	4995	0
29	20250404	190400	411835317	4995	4995	4995	4995	0
30	20250404	190300	411835317	4995	4995	4995	4995	0
31	20250404	190200	411835317	4995	4995	4995	4995	0
32	20250404	190100	411835317	4995	4995	4995	4995	1035
33	20250404	190000	411835317	4995	4995	4995	4995	0
34	20250404	185900	411835317	4995	4995	4995	4995	0
35	20250404	185800	411835317	4995	4995	4995	4995	0
36	20250404	185700	411835317	4995	4995	4995	4995	0
37	20250404	185600	411835317	4995	4995	4995	4995	0
38	20250404	185500	411835317	4995	4995	4995	4995	0
39	20250404	185400	411835317	4995	4995	4995	4995	0
40	20250404	185300	411835317	4995	4995	4995	4995	0
41	20250404	185200	411835317	4995	4995	4995	4995	0
42	20250404	185100	411835317	4995	4995	4995	4995	0
43	20250404	185000	411835317	4995	4995	4995	4995	0
44	20250404	184900	411835317	4995	4995	4995	4995	0
45	20250404	184800	411835317	4995	4995	4995	4995	0
46	20250404	184700	411835317	4995	4995	4995	4995	0
47	20250404	184600	411835317	4995	4995	4995	4995	0
48	20250404	184500	411835317	4995	4995	4995	4995	0
49	20250404	184400	411835317	4995	4995	4995	4995	0
50	20250404	184300	411835317	4995	4995	4995	4995	0
51	20250404	184200	411835317	4995	4995	4995	4995	0
52	20250404	184100	411835317	4995	4995	4995	4995	0
53	20250404	184000	411835317	4995	4995	4995	4995	0
54	20250404	183900	411835317	4995	4995	4995	4995	0
55	20250404	183800	411835317	4995	4995	4995	4995	0
56	20250404	183700	411835317	4995	4995	4995	4995	0
57	20250404	183600	411835317	4995	4995	4995	4995	0
58	20250404	183500	411835317	4995	4995	4995	4995	0
59	20250404	183400	411835317	4995	4995	4995	4995	0
60	20250404	183300	411835317	4995	4995	4995	4995	0
61	20250404	183200	411835317	4995	4995	4995	4995	0
62	20250404	183100	411835317	4995	4995	4995	4995	1035
63	20250404	183000	411835317	4995	4995	4995	4995	0
64	20250404	182900	411835317	4995	4995	4995	4995	0
65	20250404	182800	411835317	4995	4995	4995	4995	0
66	20250404	182700	411835317	4995	4995	4995	4995	0
67	20250404	182600	411835317	4995	4995	4995	4995	0
68	20250404	182500	411835317	4995	4995	4995	4995	0
69	20250404	182400	411835317	4995	4995	4995	4995	0
70	20250404	182300	411835317	4995	4995	4995	4995	0
71	20250404	182200	411835317	4995	4995	4995	4995	0
72	20250404	182100	411835317	4995	4995	4995	4995	0
73	20250404	182000	411835317	4995	4995	4995	4995	0
74	20250404	181900	411835317	4995	4995	4995	4995	0
75	20250404	181800	411835317	4995	4995	4995	4995	0
76	20250404	181700	411835317	4995	4995	4995	4995	0
77	20250404	181600	411835317	4995	4995	4995	4995	0
78	20250404	181500	411835317	4995	4995	4995	4995	0
79	20250404	181400	411835317	4995	4995	4995	4995	0
80	20250404	181300	411835317	4995	4995	4995	4995	0
81	20250404	181200	411835317	4995	4995	4995	4995	0
82	20250404	181100	411835317	4995	4995	4995	4995	0
83	20250404	181000	411835317	4995	4995	4995	4995	0
84	20250404	180900	411835317	4995	4995	4995	4995	0
85	20250404	180800	411835317	4995	4995	4995	4995	0
86	20250404	180700	411835317	4995	4995	4995	4995	0
87	20250404	180600	411835317	4995	4995	4995	4995	0
88	20250404	180500	411835317	4995	4995	4995	4995	0
89	20250404	180400	411835317	4995	4995	4995	4995	0
90	20250404	180300	411835317	4995	4995	4995	4995	0
91	20250404	180200	411835317	4995	4995	4995	4995	0
92	20250404	180100	411835317	4995	4995	4995	4995	1035
93	20250404	180000	411835317	4995	4995	4995	4995	0
94	20250404	175900	411835317	4995	4995	4995	4995	0
95	20250404	175800	411835317	4995	4995	4995	4995	0
96	20250404	175700	411835317	4995	4995	4995	4995	0
97	20250404	175600	411835317	4995	4995	4995	4995	0
98	20250404	175500	411835317	4995	4995	4995	4995	0
99	20250404	175400	411835317	4995	4995	4995	4995	0
100	20250404	175300	411835317	4995	4995	4995	4995	0
101	20250404	175200	411835317	4995	4995	4995	4995	0
102	20250404	175100	411835317	4995	4995	4995	4995	0
103	20250404	175000	411835317	4995	4995	4995	4995	0
104	20250404	174900	411835317	4995	4995	4995	4995	0
105	20250404	174800	411835317	4995	4995	4995	4995	0
106	20250404	174700	411835317	4995	4995	4995	4995	0
107	20250404	174600	411835317	4995	4995	4995	4995	0
108	20250404	174500	411835317	4995	4995	4995	4995	0
109	20250404	174400	411835317	4995	4995	4995	4995	0
110	20250404	174300	411835317	4995	4995	4995	4995	0
111	20250404	174200	411835317	4995	4995	4995	4995	0
112	20250404	174100	411835317	4995	4995	4995	4995	0
113	20250404	174000	411835317	4995	4995	4995	4995	0
114	20250404	173900	411835317	4995	4995	4995	4995	0
115	20250404	173800	411835317	4995	4995	4995	4995	0
116	20250404	173700	411835317	4995	4995	4995	4995	0
117	20250404	173600	411835317	4995	4995	4995	4995	0
118	20250404	173500	411835317	4995	4995	4995	4995	0
119	20250404	173400	411835317	4995	4995	4995	4995	0
120	20250404	173300	411835317	4995	4995	4995	4995	0
121	20250404	173200	411835317	4995	4995	4995	4995	0
122	20250404	173100	411835317	4995	4995	4995	4995	1035
123	20250404	173000	411835317	4995	4995	4995	4995	0
124	20250404	172900	411835317	4995	4995	4995	4995	0
125	20250404	172800	411835317	4995	4995	4995	4995	0
126	20250404	172700	411835317	4995	4995	4995	4995	0
127	20250404	172600	411835317	4995	4995	4995	4995	0
128	20250404	172500	411835317	4995	4995	4995	4995	0
129	20250404	172400	411835317	4995	4995	4995	4995	0
130	20250404	172300	411835317	4995	4995	4995	4995	0
131	20250404	172200	411835317	4995	4995	4995	4995	0
132	20250404	172100	411835317	4995	4995	4995	4995	0
133	20250404	172000	411835317	4995	4995	4995	4995	0
134	20250404	171900	411835317	4995	4995	4995	4995	0
135	20250404	171800	411835317	4995	4995	4995	4995	0
136	20250404	171700	411835317	4995	4995	4995	4995	0
137	20250404	171600	411835317	4995	4995	4995	4995	0
138	20250404	171500	411835317	4995	4995	4995	4995	0
139	20250404	171400	411835317	4995	4995	4995	4995	0
140	20250404	171300	411835317	4995	4995	4995	4995	0
141	20250404	171200	411835317	4995	4995	4995	4995	0
142	20250404	171100	411835317	4995	4995	4995	4995	0
143	20250404	171000	411835317	4995	4995	4995	4995	0
144	20250404	170900	411835317	4995	4995	4995	4995	0
145	20250404	170800	411835317	4995	4995	4995	4995	0
146	20250404	170700	411835317	4995	4995	4995	4995	0
147	20250404	170600	411835317	4995	4995	4995	4995	0
148	20250404	170500	411835317	4995	4995	4995	4995	0
149	20250404	170400	411835317	4995	4995	4995	4995	0
150	20250404	170300	411835317	4995	4995	4995	4995	0
151	20250404	170200	411835317	4995	4995	4995	4995	0
152	20250404	170100	411835317	4995	4995	4995	4995	1035
153	20250404	170000	411835317	4995	4995	4995	4995	0
154	20250404	165900	411835317	4995	4995	4995	4995	0
155	20250404	165800	411835317	4995	4995	4995	4995	0
156	20250404	165700	411835317	4995	4995	4995	4995	0
157	20250404	165600	411835317	4995	4995	4995	4995	0
158	20250404	165500	411835317	4995	4995	4995	4995	0
159	20250404	165400	411835317	4995	4995	4995	4995	0
160	20250404	165300	411835317	4995	4995	4995	4995	0
161	20250404	165200	411835317	4995	4995	4995	4995	0
162	20250404	165100	411835317	4995	4995	4995	4995	0
163	20250404	165000	411835317	4995	4995	4995	4995	0
164	20250404	164900	411835317	4995	4995	4995	4995	0
165	20250404	164800	411835317	4995	4995	4995	4995	0
166	20250404	164700	411835317	4995	4995	4995	4995	0
167	20250404	164600	411835317	4995	4995	4995	4995	0
168	20250404	164500	411835317	4995	4995	4995	4995	0
169	20250404	164400	411835317	4995	4995	4995	4995	0
170	20250404	164300	411835317	4995	4995	4995	4995	0
171	20250404	164200	411835317	4995	4995	4995	4995	0
172	20250404	164100	411835317	4995	4995	4995	4995	0
173	20250404	164000	411835317	4995	4995	4995	4995	0
174	20250404	163900	411835317	4995	4995	4995	4995	0
175	20250404	163800	411835317	4995	4995	4995	4995	0
176	20250404	163700	411835317	4995	4995	4995	4995	0
177	20250404	163600	411835317	4995	4995	4995	4995	0
178	20250404	163500	411835317	4995	4995	4995	4995	0
179	20250404	163400	411835317	4995	4995	4995	4995	0
180	20250404	163300	411835317	4995	4995	4995	4995	0
181	20250404	163200	411835317	4995	4995	4995	4995	0
182	20250404	163100	411835317	4995	4995	4995	4995	1035
183	20250404	163000	411835317	4995	4995	4995	4995	0
184	20250404	162900	411835317	4995	4995	4995	4995	0
185	20250404	162800	411835317	4995	4995	4995	4995	0
186	20250404	162700	411835317	4995	4995	4995	4995	0
187	20250404	162600	411835317	4995	4995	4995	4995	0
188	20250404	162500	411835317	4995	4995	4995	4995	0
189	20250404	162400	411835317	4995	4995	4995	4995	0
190	20250404	162300	411835317	4995	4995	4995	4995	0
191	20250404	162200	411835317	4995	4995	4995	4995	0
192	20250404	162100	411835317	4995	4995	4995	4995	0
193	20250404	162000	411835317	4995	4995	4995	4995	0
194	20250404	161900	411835317	4995	4995	4995	4995	0
195	20250404	161800	411835317	4995	4995	4995	4995	0
196	20250404	161700	411835317	4995	4995	4995	4995	0
197	20250404	161600	411835317	4995	4995	4995	4995	0
198	20250404	161500	411835317	4995	4995	4995	4995	0
199	20250404	161400	411835317	4995	4995	4995	4995	0
200	20250404	161300	411835317	4995	4995	4995	4995	0
201	20250404	161200	411835317	4995	4995	4995	4995	0
202	20250404	161100	411835317	4995	4995	4995	4995	0
203	20250404	161000	411835317	4995	4995	4995	4995	0
204	20250404	160900	411835317	4995	4995	4995	4995	0
205	20250404	160800	411835317	4995	4995	4995	4995	0
206	20250404	160700	411835317	4995	4995	4995	4995	0
207	20250404	160600	411835317	4995	4995	4995	4995	0
208	20250404	160500	411835317	4995	4995	4995	4995	0
209	20250404	160400	411835317	4995	4995	4995	4995	0
210	20250404	160300	411835317	4995	4995	4995	4995	0
211	20250404	160200	411835317	4995	4995	4995	4995	0
212	20250404	160100	411835317	4995	4995	4995	4995	1035
213	20250404	160000	411835317	4995	4995	4995	4995	0
214	20250404	155900	411835317	4995	4995	4995	4995	0
215	20250404	155800	411835317	4995	4995	4995	4995	0
216	20250404	155700	411835317	4995	4995	4995	4995	0
217	20250404	155600	411835317	4995	4995	4995	4995	0
218	20250404	155500	411835317	4995	4995	4995	4995	0
219	20250404	155400	411835317	4995	4995	4995	4995	0
220	20250404	155300	411835317	4995	4995	4995	4995	0
221	20250404	155200	411835317	4995	4995	4995	4995	0
222	20250404	155100	411835317	4995	4995	4995	4995	0
223	20250404	155000	411835317	4995	4995	4995	4995	0
224	20250404	154900	411835317	4995	4995	4995	4995	0
225	20250404	154800	411835317	4995	4995	4995	4995	0
226	20250404	154700	411835317	4995	4995	4995	4995	0
227	20250404	154600	411835317	4995	4995	4995	4995	0
228	20250404	154500	411835317	4995	4995	4995	4995	0
229	20250404	154400	411835317	4995	4995	4995	4995	0
230	20250404	154300	411835317	4995	4995	4995	4995	0
231	20250404	154200	411835317	4995	4995	4995	4995	0
232	20250404	154100	411835317	4995	4995	4995	4995	0
233	20250404	154000	411835317	4995	4995	4995	4995	0
234	20250404	153900	411835317	4995	4995	4995	4995	0
235	20250404	153800	411835317	4995	4995	4995	4995	0
236	20250404	153700	411835317	4995	4995	4995	4995	0
237	20250404	153600	411835317	4995	4995	4995	4995	0
238	20250404	153500	411835317	4995	4995	4995	4995	0
239	20250404	153400	411835317	4995	4995	4995	4995	0
240	20250404	153300	411835317	4995	4995	4995	4995	0
241	20250404	153200	411835317	4995	4995	4995	4995	0
242	20250404	153100	411835317	4995	4995	4995	4995	1035
243	20250404	153000	411835317	4995	4995	4995	4995	1035
244	20250404	152900	406665492	4995	4995	4995	4995	0
245	20250404	152800	406665492	4995	4995	4995	4995	0
246	20250404	152700	406665492	4995	4995	4995	4995	0
247	20250404	152600	406665492	4995	4995	4995	4995	0
248	20250404	152500	406665492	4995	4995	4995	4995	0
249	20250404	152400	406665492	4995	4995	4995	4995	0
250	20250404	152300	406665492	4995	4995	4995	4995	0
251	20250404	152200	406665492	4995	4995	4995	4995	0
252	20250404	152100	406665492	4995	4995	4995	4995	0
253	20250404	152000	406665492	4995	4995	4995	4995	0
254	20250404	151900	406665492	4995	4985	4995	4985	19
255	20250404	151800	406570697	4980	4980	4985	4980	422
256	20250404	151700	404469132	4980	4990	4990	4980	257
257	20250404	151600	403187782	4995	4990	4995	4990	114
258	20250404	151500	402618422	4995	4985	4995	4985	29
259	20250404	151400	402473607	4990	4990	4990	4990	0
260	20250404	151300	402473607	4990	4990	4990	4990	500
261	20250404	151200	399978607	4985	4985	4995	4985	1162
262	20250404	151100	394180742	4985	4985	4985	4985	360
263	20250404	151000	392386142	4980	4985	4985	4980	35
264	20250404	150900	392211772	4985	4990	4990	4985	141
265	20250404	150800	391508847	4990	4980	4990	4980	325
266	20250404	150700	389888797	4975	4975	4975	4975	111
267	20250404	150600	389336572	4970	4970	4970	4970	8
268	20250404	150500	389296812	4965	4955	4965	4955	1546
269	20250404	150400	381627172	4955	4955	4955	4955	342
270	20250404	150300	379932562	4960	4960	4960	4960	0
271	20250404	150200	379932562	4960	4960	4960	4960	500
272	20250404	150100	377452562	4965	4945	4965	4945	466
273	20250404	150000	375147372	4940	4930	4945	4930	1180
274	20250404	145900	369317342	4925	4920	4935	4905	3928
275	20250404	145800	350005882	4935	4935	4935	4935	50
276	20250404	145700	349759132	4925	4925	4925	4925	91
277	20250404	145600	349310957	4925	4930	4930	4925	171
278	20250404	145500	348468777	4935	4935	4935	4935	112
279	20250404	145400	347916057	4935	4935	4935	4935	0
280	20250404	145300	347916057	4935	4935	4935	4930	461
281	20250404	145200	345642022	4935	4935	4935	4935	237
282	20250404	145100	344472427	4930	4930	4930	4930	1
283	20250404	145000	344467497	4935	4935	4935	4935	171
284	20250404	144900	343623612	4935	4935	4935	4930	799
285	20250404	144800	339680642	4940	4940	4940	4940	0
286	20250404	144700	339680642	4940	4940	4940	4935	595
287	20250404	144600	336743842	4940	4940	4940	4940	0
288	20250404	144500	336743842	4940	4940	4940	4935	671
289	20250404	144400	333430427	4935	4935	4935	4935	0
290	20250404	144300	333430427	4935	4935	4935	4935	9
291	20250404	144200	333386012	4940	4940	4940	4940	0
292	20250404	144100	333386012	4940	4940	4940	4940	1
293	20250404	144000	333381072	4930	4930	4930	4930	248
294	20250404	143900	332158432	4940	4940	4940	4940	0
295	20250404	143800	332158432	4940	4940	4940	4940	230
296	20250404	143700	331022232	4940	4940	4940	4940	0
297	20250404	143600	331022232	4940	4940	4940	4940	0
298	20250404	143500	331022232	4940	4940	4940	4940	0
299	20250404	143400	331022232	4940	4940	4940	4940	0
300	20250404	143300	331022232	4940	4940	4940	4940	0
301	20250404	143200	331022232	4940	4935	4940	4935	210
302	20250404	143100	329985812	4945	4945	4945	4945	0
303	20250404	143000	329985812	4945	4945	4945	4945	1
304	20250404	142900	329980867	4925	4925	4925	4925	22
305	20250404	142800	329872517	4945	4920	4945	4920	148
306	20250404	142700	329144332	4950	4950	4950	4950	21
307	20250404	142600	329040382	4950	4950	4950	4950	20
308	20250404	142500	328941382	4950	4950	4950	4950	14
309	20250404	142400	328872082	4950	4950	4950	4950	0
310	20250404	142300	328872082	4950	4950	4950	4950	20
311	20250404	142200	328773082	4950	4950	4950	4950	0
312	20250404	142100	328773082	4950	4950	4950	4950	0
313	20250404	142000	328773082	4950	4950	4950	4950	0
314	20250404	141900	328773082	4950	4950	4950	4950	6
315	20250404	141800	328743382	4950	4930	4950	4930	700
316	20250404	141700	325284577	4930	4930	4930	4930	50
317	20250404	141600	325038077	4925	4930	4930	4925	586
318	20250404	141500	322151882	4930	4937	4937	4930	34
319	20250404	141400	321984234	4945	4945	4945	4945	0
320	20250404	141300	321984234	4945	4950	4950	4925	141
321	20250404	141200	321289749	4950	4945	4950	4930	235
322	20250404	141100	320129244	4950	4950	4950	4950	2
323	20250404	141000	320119344	4930	4930	4930	4930	700
324	20250404	140900	316668344	4955	4955	4955	4955	0
325	20250404	140800	316668344	4955	4955	4955	4955	0
326	20250404	140700	316668344	4955	4940	4955	4935	663
327	20250404	140600	313393524	4945	4945	4945	4945	0
328	20250404	140500	313393524	4945	4945	4945	4945	1
329	20250404	140400	313388579	4955	4955	4955	4955	101
330	20250404	140300	312888124	4945	4950	4950	4945	22
331	20250404	140200	312779329	4955	4955	4955	4955	1
332	20250404	140100	312774374	4950	4950	4950	4950	3
333	20250404	140000	312759524	4945	4955	4955	4945	29
334	20250404	135900	312616009	4945	4945	4945	4945	0
335	20250404	135800	312616009	4945	4945	4945	4945	0
336	20250404	135700	312616009	4945	4945	4945	4945	20
337	20250404	135600	312517109	4950	4950	4950	4950	0
338	20250404	135500	312517109	4950	4950	4950	4950	0
339	20250404	135400	312517109	4950	4950	4950	4950	46
340	20250404	135300	312289409	4955	4955	4955	4955	2
341	20250404	135200	312279499	4960	4960	4960	4960	2
342	20250404	135100	312269579	4950	4950	4950	4950	0
343	20250404	135000	312269579	4950	4950	4950	4950	0
344	20250404	134900	312269579	4950	4950	4950	4950	0
345	20250404	134800	312269579	4950	4950	4950	4950	0
346	20250404	134700	312269579	4950	4960	4960	4950	2
347	20250404	134600	312259669	4960	4960	4960	4960	1
348	20250404	134500	312254709	4950	4950	4950	4950	0
349	20250404	134400	312254709	4950	4950	4950	4950	11
350	20250404	134300	312200259	4960	4960	4960	4960	1
351	20250404	134200	312195299	4960	4960	4960	4960	0
352	20250404	134100	312195299	4960	4960	4960	4960	0
353	20250404	134000	312195299	4960	4960	4960	4960	1
354	20250404	133900	312190339	4935	4950	4950	4935	1000
355	20250404	133800	307253899	4960	4960	4960	4960	14
356	20250404	133700	307184459	4945	4945	4945	4945	0
357	20250404	133600	307184459	4945	4945	4945	4945	0
358	20250404	133500	307184459	4945	4945	4945	4945	0
359	20250404	133400	307184459	4945	4945	4945	4945	0
360	20250404	133300	307184459	4945	4945	4945	4945	0
361	20250404	133200	307184459	4945	4945	4945	4945	0
362	20250404	133100	307184459	4945	4945	4945	4945	0
363	20250404	133000	307184459	4945	4945	4945	4945	0
364	20250404	132900	307184459	4945	4945	4945	4945	0
365	20250404	132800	307184459	4945	4945	4945	4945	174
366	20250404	132700	306324029	4945	4945	4945	4945	85
367	20250404	132600	305903704	4940	4950	4950	4940	1319
368	20250404	132500	299375844	4945	4945	4945	4945	0
369	20250404	132400	299375844	4945	4945	4945	4945	12
370	20250404	132300	299316504	4950	4950	4950	4950	5
371	20250404	132200	299291754	4950	4950	4950	4950	0
372	20250404	132100	299291754	4950	4950	4950	4950	25
373	20250404	132000	299168004	4950	4950	4950	4950	0
374	20250404	131900	299168004	4950	4950	4950	4950	1288
375	20250404	131800	292792404	4950	4960	4960	4950	57
376	20250404	131700	292509764	4955	4955	4955	4955	1
377	20250404	131600	292504809	4990	4990	4990	4990	0
378	20250404	131500	292504809	4990	4990	4990	4990	0
379	20250404	131400	292504809	4990	4990	4990	4990	0
380	20250404	131300	292504809	4990	4945	4990	4945	395
381	20250404	131200	290539514	4945	4945	4945	4945	195
382	20250404	131100	289575239	4925	4930	4945	4925	112
383	20250404	131000	289023564	4945	4945	4945	4945	0
384	20250404	130900	289023564	4945	4945	4945	4945	1
385	20250404	130800	289018619	4920	4955	4955	4920	3501
386	20250404	130700	271774769	4950	4945	4950	4945	387
387	20250404	130600	269859554	4950	4950	4950	4950	0
388	20250404	130500	269859554	4950	4950	4950	4950	0
389	20250404	130400	269859554	4950	4950	4950	4950	0
390	20250404	130300	269859554	4950	4950	4950	4950	0
391	20250404	130200	269859554	4950	4950	4950	4950	190
392	20250404	130100	268919054	4950	4950	4950	4950	141
393	20250404	130000	268221104	4950	4950	4950	4950	0
394	20250404	125900	268221104	4950	4950	4950	4950	53
395	20250404	125800	267958754	4950	4950	4950	4950	140
396	20250404	125700	267265754	4955	4955	4955	4955	0
397	20250404	125600	267265754	4955	4955	4955	4955	0
398	20250404	125500	267265754	4955	4955	4955	4955	0
399	20250404	125400	267265754	4955	4955	4955	4955	0
400	20250404	125300	267265754	4955	4955	4955	4955	0
401	20250404	125200	267265754	4955	4955	4955	4955	0
402	20250404	125100	267265754	4955	4955	4955	4950	159
403	20250404	125000	266478464	4960	4960	4960	4960	7
404	20250404	124900	266443744	4960	4960	4960	4960	0
405	20250404	124800	266443744	4960	4960	4960	4960	0
406	20250404	124700	266443744	4960	4960	4960	4960	0
407	20250404	124600	266443744	4960	4960	4960	4960	0
408	20250404	124500	266443744	4960	4960	4960	4960	0
409	20250404	124400	266443744	4960	4960	4960	4960	0
410	20250404	124300	266443744	4960	4960	4960	4960	0
411	20250404	124200	266443744	4960	4975	4975	4960	89
412	20250404	124100	266002124	4970	4970	4970	4970	4
413	20250404	124000	265982244	4960	4960	4960	4960	0
414	20250404	123900	265982244	4960	4960	4960	4960	0
415	20250404	123800	265982244	4960	4960	4960	4960	6
416	20250404	123700	265952484	4970	4970	4970	4970	920
417	20250404	123600	261380084	4955	4955	4955	4955	0
418	20250404	123500	261380084	4955	4955	4955	4955	0
419	20250404	123400	261380084	4955	4955	4955	4955	0
420	20250404	123300	261380084	4955	4955	4955	4955	0
421	20250404	123200	261380084	4955	4955	4955	4955	0
422	20250404	123100	261380084	4955	4955	4955	4955	0
423	20250404	123000	261380084	4955	4955	4955	4955	0
424	20250404	122900	261380084	4955	4955	4955	4955	125
425	20250404	122800	260760709	4955	4940	4955	4935	21
426	20250404	122700	260656959	4945	4945	4945	4945	0
427	20250404	122600	260656959	4945	4950	4950	4945	57
428	20250404	122500	260374974	4945	4945	4945	4945	0
429	20250404	122400	260374974	4945	4945	4945	4945	1480
430	20250404	122300	253056374	4950	4955	4955	4950	37
431	20250404	122200	252873124	4955	4955	4955	4955	394
432	20250404	122100	250920854	4955	4955	4955	4955	1126
433	20250404	122000	245341524	4940	4945	4945	4940	4
434	20250404	121900	245321759	4930	4930	4930	4930	0
435	20250404	121800	245321759	4930	4930	4930	4930	20
436	20250404	121700	245223159	4935	4935	4935	4935	0
437	20250404	121600	245223159	4935	4935	4935	4935	136
438	20250404	121500	244551999	4955	4955	4955	4955	0
439	20250404	121400	244551999	4955	4955	4955	4955	0
440	20250404	121300	244551999	4955	4955	4955	4955	10
441	20250404	121200	244502449	4955	4955	4955	4955	4
442	20250404	121100	244482629	4955	4955	4955	4955	510
443	20250404	121000	241955579	4935	4935	4935	4935	0
444	20250404	120900	241955579	4935	4935	4935	4935	0
445	20250404	120800	241955579	4935	4935	4935	4935	0
446	20250404	120700	241955579	4935	4940	4940	4935	647
447	20250404	120600	238759634	4945	4945	4945	4945	5
448	20250404	120500	238734909	4945	4945	4945	4945	580
449	20250404	120400	235866809	4945	4960	4960	4945	452
450	20250404	120300	233626974	4960	4960	4960	4960	50
451	20250404	120200	233378974	4965	4965	4965	4965	25
452	20250404	120100	233254849	4965	4975	4975	4965	347
453	20250404	120000	231529574	4975	4985	4985	4975	189
454	20250404	115900	230589219	4990	4990	4990	4990	200
455	20250404	115800	229591219	4990	4990	4990	4990	0
456	20250404	115700	229591219	4990	4995	4995	4990	21
457	20250404	115600	229486419	5010	5010	5010	5010	0
458	20250404	115500	229486419	5010	5010	5010	5010	1
459	20250404	115400	229481409	4995	5010	5010	4995	1048
460	20250404	115300	224241124	5010	5010	5010	5010	10
461	20250404	115200	224191024	5010	5010	5010	5010	12
462	20250404	115100	224130904	5010	5010	5010	5010	0
463	20250404	115000	224130904	5010	5030	5030	5010	1000
464	20250404	114900	219107974	5030	5030	5030	5020	738
465	20250404	114800	215402204	5020	5010	5020	5010	167
466	20250404	114700	214564254	5010	4995	5010	4995	233
467	20250404	114600	213400329	4995	4995	4995	4995	7
468	20250404	114500	213365364	4970	4970	4970	4970	0
469	20250404	114400	213365364	4970	4960	4970	4960	2003
470	20250404	114300	203410534	4965	4970	4970	4965	157
471	20250404	114200	202630394	4975	4975	4975	4975	0
472	20250404	114100	202630394	4975	4975	4975	4975	345
473	20250404	114000	200914019	5000	4990	5000	4990	2
474	20250404	113900	200904029	4980	4980	4980	4980	673
475	20250404	113800	197552489	4980	4980	4980	4980	35
476	20250404	113700	197378189	4995	4985	4995	4985	220
477	20250404	113600	196279389	5000	5000	5000	5000	230
478	20250404	113500	195129389	4980	4980	4980	4980	0
479	20250404	113400	195129389	4980	4980	4980	4980	0
480	20250404	113300	195129389	4980	4980	4980	4980	299
481	20250404	113200	193640369	5000	5000	5000	5000	1
482	20250404	113100	193635369	4995	4975	4995	4975	160
483	20250404	113000	192838289	4975	4975	4975	4975	291
484	20250404	112900	191390564	4965	4960	4965	4960	221
485	20250404	112800	190293399	4960	4960	4960	4960	0
486	20250404	112700	190293399	4960	4960	4960	4960	0
487	20250404	112600	190293399	4960	4960	4965	4955	1554
488	20250404	112500	182585664	4960	4985	5020	4960	875
489	20250404	112400	178229564	5020	5020	5030	4995	235
490	20250404	112300	177050994	4985	4985	4985	4985	20
491	20250404	112200	176951294	5020	4980	5020	4980	191
492	20250404	112100	175995544	4985	4985	4985	4985	403
493	20250404	112000	173986589	4985	4985	4985	4985	0
494	20250404	111900	173986589	4985	4985	4985	4985	0
495	20250404	111800	173986589	4985	4995	4995	4985	123
496	20250404	111700	173373379	5010	5010	5010	5010	0
497	20250404	111600	173373379	5010	5010	5010	5010	0
498	20250404	111500	173373379	5010	5020	5020	4975	532
499	20250404	111400	170716939	5020	5020	5020	5020	1
500	20250404	111300	170711919	5020	5020	5020	5020	19
501	20250404	111200	170616539	5020	5010	5020	5010	1133
502	20250404	111100	164935249	5000	5000	5010	5000	120
503	20250404	111000	164334539	5000	4985	5000	4985	401
504	20250404	110900	162331804	4980	4980	4980	4980	40
505	20250404	110800	162132604	4965	4965	4965	4965	174
506	20250404	110700	161268694	4955	4955	4955	4955	197
507	20250404	110600	160292559	4950	4950	4950	4950	41
508	20250404	110500	160089609	4950	4950	4950	4950	300
509	20250404	110400	158604609	4945	4955	4955	4945	142
510	20250404	110300	157901609	4965	4990	4990	4960	1256
511	20250404	110200	151654624	5010	4985	5010	4985	470
512	20250404	110100	149310674	4985	4980	4985	4980	397
513	20250404	110000	147333459	4970	4970	4970	4970	159
514	20250404	105900	146543229	4970	4970	4970	4970	123
515	20250404	105800	145931919	4975	4975	4975	4975	0
516	20250404	105700	145931919	4975	4960	4975	4960	356
517	20250404	105600	144164019	4960	4960	4960	4960	0
518	20250404	105500	144164019	4960	4960	4960	4960	0
519	20250404	105400	144164019	4960	4960	4960	4960	0
520	20250404	105300	144164019	4960	4950	4960	4950	359
521	20250404	105200	142386399	4950	4930	4950	4930	3695
522	20250404	105100	124169039	4930	4935	4935	4930	1494
523	20250404	105000	116799619	4930	4960	4960	4930	202
524	20250404	104900	115802839	4960	4960	4960	4960	0
525	20250404	104800	115802839	4960	4955	4960	4955	417
526	20250404	104700	113735694	4950	4950	4950	4950	2000
527	20250404	104600	103835694	4960	4960	4960	4960	1
528	20250404	104500	103830734	4950	4950	4950	4950	2
529	20250404	104400	103820834	4950	4945	4960	4945	16
530	20250404	104300	103741629	4960	4960	4960	4960	1
531	20250404	104200	103736669	4945	4940	4945	4940	140
532	20250404	104100	103044874	4935	4935	4940	4935	346
533	20250404	104000	101337114	4935	4945	4945	4935	214
534	20250404	103900	100280969	4950	4955	4960	4945	451
535	20250404	103800	98047559	4960	4960	4960	4960	1
536	20250404	103700	98042599	4960	4960	4960	4960	0
537	20250404	103600	98042599	4960	4960	4960	4960	1
538	20250404	103500	98037639	4945	4945	4945	4945	0
539	20250404	103400	98037639	4945	4945	4945	4945	10
540	20250404	103300	97988189	4960	4965	4965	4945	71
541	20250404	103200	97636069	4945	4945	4945	4945	10
542	20250404	103100	97586619	4965	4965	4965	4965	202
543	20250404	103000	96583689	4965	4965	4965	4965	3
544	20250404	102900	96568794	4960	4945	4960	4945	211
545	20250404	102800	95524019	4965	4965	4965	4965	31
546	20250404	102700	95370104	4965	4965	4965	4965	0
547	20250404	102600	95370104	4965	4960	4965	4950	201
548	20250404	102500	94374584	4970	4970	4970	4970	0
549	20250404	102400	94374584	4970	4970	4970	4970	17
550	20250404	102300	94290094	4965	4965	4965	4965	4
551	20250404	102200	94270234	4960	4950	4960	4950	2034
552	20250404	102100	84181744	4950	4950	4950	4950	2
553	20250404	102000	84171844	4950	4950	4950	4950	16
554	20250404	101900	84092644	4950	4950	4950	4950	1
555	20250404	101800	84087694	4950	4955	4960	4950	2440
556	20250404	101700	72009604	4960	4960	4960	4960	2
557	20250404	101600	71999684	4960	4955	4960	4950	28
558	20250404	101500	71860974	4960	4960	4960	4960	100
559	20250404	101400	71364974	4960	4960	4960	4960	0
560	20250404	101300	71364974	4960	4945	4960	4940	532
561	20250404	101200	68729609	4950	4950	4950	4950	10
562	20250404	101100	68680109	4950	4950	4950	4950	100
563	20250404	101000	68185109	4935	4935	4935	4935	8
564	20250404	100900	68145629	4950	4950	4950	4950	0
565	20250404	100800	68145629	4950	4950	4950	4950	0
566	20250404	100700	68145629	4950	4950	4950	4950	1
567	20250404	100600	68140679	4915	4935	4955	4915	143
568	20250404	100500	67436739	4940	4955	4960	4940	302
569	20250404	100400	65942684	4955	4957	4957	4955	29
570	20250404	100300	65798985	4960	4970	4970	4955	70
571	20250404	100200	65451830	4970	4970	4970	4970	2
572	20250404	100100	65441890	4965	4965	4965	4960	79
573	20250404	100000	65049920	4975	4970	4975	4965	74
574	20250404	095900	64682185	4985	4985	4985	4985	3
575	20250404	095800	64667230	4965	4965	4965	4965	212
576	20250404	095700	63614650	4960	4960	4960	4960	1
577	20250404	095600	63609690	4960	4965	4965	4960	11
578	20250404	095500	63555120	4965	4965	4965	4965	9
579	20250404	095400	63510435	4950	4950	4950	4950	0
580	20250404	095300	63510435	4950	4950	4950	4950	86
581	20250404	095200	63084735	4960	4970	4970	4960	123
582	20250404	095100	62473595	4970	4975	4975	4970	66
583	20250404	095000	62145555	4975	4975	4975	4975	19
584	20250404	094900	62051030	4970	4970	4970	4970	0
585	20250404	094800	62051030	4970	4985	4985	4970	76
586	20250404	094700	61673135	4985	4985	4985	4985	12
587	20250404	094600	61613315	4985	4975	4985	4975	158
588	20250404	094500	60825705	4985	4970	4985	4970	9
589	20250404	094400	60780945	4985	4977	4985	4965	28
590	20250404	094300	60641735	4970	4965	4970	4965	146
591	20250404	094200	59916130	4965	4970	4970	4960	28
592	20250404	094100	59777225	4970	4970	4970	4970	155
593	20250404	094000	59006875	4970	4945	4990	4945	795
594	20250404	093900	55061970	4945	4945	4945	4945	15
595	20250404	093800	54987795	4945	4945	4945	4945	2
596	20250404	093700	54977905	4945	4945	4945	4945	66
597	20250404	093600	54651535	4945	4945	4945	4945	52
598	20250404	093500	54394395	4945	4945	4945	4945	0
599	20250404	093400	54394395	4945	4945	4945	4945	0
600	20250404	093300	54394395	4945	4935	4945	4920	848
601	20250404	093200	50209595	4935	4930	4935	4930	18
602	20250404	093100	50120775	4905	4905	4905	4905	190
603	20250404	093000	49188825	4930	4930	4930	4930	2
604	20250404	092900	49178965	4920	4920	4920	4920	0
605	20250404	092800	49178965	4920	4920	4920	4920	0
606	20250404	092700	49178965	4920	4910	4920	4910	30
607	20250404	092600	49031625	4900	4885	4900	4880	1527
608	20250404	092500	41568015	4895	4895	4895	4895	15
609	20250404	092400	41494590	4895	4895	4895	4895	22
610	20250404	092300	41386900	4895	4890	4895	4885	547
611	20250404	092200	38712830	4890	4900	4900	4890	75
612	20250404	092100	38345880	4910	4910	4910	4910	18
613	20250404	092000	38257500	4890	4890	4890	4890	0
614	20250404	091900	38257500	4890	4910	4910	4890	622
615	20250404	091800	35215530	4895	4895	4895	4895	0
616	20250404	091700	35215530	4895	4910	4910	4895	112
617	20250404	091600	34667065	4910	4915	4915	4910	3
618	20250404	091500	34652330	4880	4910	4910	4880	249
619	20250404	091400	33436125	4885	4905	4905	4885	265
620	20250404	091300	32141400	4905	4895	4905	4885	563
621	20250404	091200	29387770	4895	4900	4900	4895	296
622	20250404	091100	27938165	4895	4915	4915	4895	4
623	20250404	091000	27918555	4895	4895	4915	4895	1201
624	20250404	090900	22035660	4895	4935	4935	4895	652
625	20250404	090800	18831330	4935	4925	4935	4925	20
626	20250404	090700	18732640	4905	4925	4925	4905	19
627	20250404	090600	18639085	4900	4930	4930	4900	46
628	20250404	090500	18413235	4925	4880	4925	4880	1572
629	20250404	090400	10694695	4880	4910	4910	4875	322
630	20250404	090300	9124240	4910	4910	4910	4870	234
631	20250404	090200	7982415	4910	4930	4930	4850	388
632	20250404	090100	6083150	4930	4960	4960	4930	297
633	20250404	090000	4614950	4960	4995	4995	4960	924