KissMeData/270870/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	204000	44757276	5040	5040	5040	5040	312
3	20250411	203900	44757276	5040	5040	5040	5040	0
4	20250411	203800	44757276	5040	5040	5040	5040	0
5	20250411	203700	44757276	5040	5040	5040	5040	0
6	20250411	203600	44757276	5040	5040	5040	5040	0
7	20250411	203500	44757276	5040	5040	5040	5040	0
8	20250411	203400	44757276	5040	5040	5040	5040	0
9	20250411	203300	44757276	5040	5040	5040	5040	0
10	20250411	203200	44757276	5040	5040	5040	5040	0
11	20250411	203100	44757276	5040	5040	5040	5040	0
12	20250411	203000	44757276	5040	5040	5040	5040	0
13	20250411	202900	44757276	5040	5040	5040	5040	0
14	20250411	202800	44757276	5040	5040	5040	5040	0
15	20250411	202700	44757276	5040	5040	5040	5040	0
16	20250411	202600	44757276	5040	5040	5040	5040	0
17	20250411	202500	44757276	5040	5040	5040	5040	0
18	20250411	202400	44757276	5040	5040	5040	5040	0
19	20250411	202300	44757276	5040	5040	5040	5040	0
20	20250411	202200	44757276	5040	5040	5040	5040	0
21	20250411	202100	44757276	5040	5040	5040	5040	0
22	20250411	202000	44757276	5040	5040	5040	5040	0
23	20250411	201900	44757276	5040	5040	5040	5040	0
24	20250411	201800	44757276	5040	5040	5040	5040	0
25	20250411	201700	44757276	5040	5040	5040	5040	0
26	20250411	201600	44757276	5040	5040	5040	5040	0
27	20250411	201500	44757276	5040	5040	5040	5040	0
28	20250411	201400	44757276	5040	5040	5040	5040	0
29	20250411	201300	44757276	5040	5040	5040	5040	0
30	20250411	201200	44757276	5040	5040	5040	5040	0
31	20250411	201100	44757276	5040	5040	5040	5040	0
32	20250411	201000	44757276	5040	5040	5040	5040	312
33	20250411	200900	44757276	5040	5040	5040	5040	0
34	20250411	200800	44757276	5040	5040	5040	5040	0
35	20250411	200700	44757276	5040	5040	5040	5040	0
36	20250411	200600	44757276	5040	5040	5040	5040	0
37	20250411	200500	44757276	5040	5040	5040	5040	0
38	20250411	200400	44757276	5040	5040	5040	5040	0
39	20250411	200300	44757276	5040	5040	5040	5040	0
40	20250411	200200	44757276	5040	5040	5040	5040	0
41	20250411	200100	44757276	5040	5040	5040	5040	0
42	20250411	200000	44757276	5040	5040	5040	5040	0
43	20250411	195900	44757276	5040	5040	5040	5040	0
44	20250411	195800	44757276	5040	5040	5040	5040	0
45	20250411	195700	44757276	5040	5040	5040	5040	0
46	20250411	195600	44757276	5040	5040	5040	5040	0
47	20250411	195500	44757276	5040	5040	5040	5040	0
48	20250411	195400	44757276	5040	5040	5040	5040	0
49	20250411	195300	44757276	5040	5040	5040	5040	0
50	20250411	195200	44757276	5040	5040	5040	5040	0
51	20250411	195100	44757276	5040	5040	5040	5040	0
52	20250411	195000	44757276	5040	5040	5040	5040	0
53	20250411	194900	44757276	5040	5040	5040	5040	0
54	20250411	194800	44757276	5040	5040	5040	5040	0
55	20250411	194700	44757276	5040	5040	5040	5040	0
56	20250411	194600	44757276	5040	5040	5040	5040	0
57	20250411	194500	44757276	5040	5040	5040	5040	0
58	20250411	194400	44757276	5040	5040	5040	5040	0
59	20250411	194300	44757276	5040	5040	5040	5040	0
60	20250411	194200	44757276	5040	5040	5040	5040	0
61	20250411	194100	44757276	5040	5040	5040	5040	0
62	20250411	194000	44757276	5040	5040	5040	5040	312
63	20250411	193900	44757276	5040	5040	5040	5040	0
64	20250411	193800	44757276	5040	5040	5040	5040	0
65	20250411	193700	44757276	5040	5040	5040	5040	0
66	20250411	193600	44757276	5040	5040	5040	5040	0
67	20250411	193500	44757276	5040	5040	5040	5040	0
68	20250411	193400	44757276	5040	5040	5040	5040	0
69	20250411	193300	44757276	5040	5040	5040	5040	0
70	20250411	193200	44757276	5040	5040	5040	5040	0
71	20250411	193100	44757276	5040	5040	5040	5040	0
72	20250411	193000	44757276	5040	5040	5040	5040	0
73	20250411	192900	44757276	5040	5040	5040	5040	0
74	20250411	192800	44757276	5040	5040	5040	5040	0
75	20250411	192700	44757276	5040	5040	5040	5040	0
76	20250411	192600	44757276	5040	5040	5040	5040	0
77	20250411	192500	44757276	5040	5040	5040	5040	0
78	20250411	192400	44757276	5040	5040	5040	5040	0
79	20250411	192300	44757276	5040	5040	5040	5040	0
80	20250411	192200	44757276	5040	5040	5040	5040	0
81	20250411	192100	44757276	5040	5040	5040	5040	0
82	20250411	192000	44757276	5040	5040	5040	5040	0
83	20250411	191900	44757276	5040	5040	5040	5040	0
84	20250411	191800	44757276	5040	5040	5040	5040	0
85	20250411	191700	44757276	5040	5040	5040	5040	0
86	20250411	191600	44757276	5040	5040	5040	5040	0
87	20250411	191500	44757276	5040	5040	5040	5040	0
88	20250411	191400	44757276	5040	5040	5040	5040	0
89	20250411	191300	44757276	5040	5040	5040	5040	0
90	20250411	191200	44757276	5040	5040	5040	5040	0
91	20250411	191100	44757276	5040	5040	5040	5040	0
92	20250411	191000	44757276	5040	5040	5040	5040	312
93	20250411	190900	44757276	5040	5040	5040	5040	0
94	20250411	190800	44757276	5040	5040	5040	5040	0
95	20250411	190700	44757276	5040	5040	5040	5040	0
96	20250411	190600	44757276	5040	5040	5040	5040	0
97	20250411	190500	44757276	5040	5040	5040	5040	0
98	20250411	190400	44757276	5040	5040	5040	5040	0
99	20250411	190300	44757276	5040	5040	5040	5040	0
100	20250411	190200	44757276	5040	5040	5040	5040	0
101	20250411	190100	44757276	5040	5040	5040	5040	0
102	20250411	190000	44757276	5040	5040	5040	5040	0
103	20250411	185900	44757276	5040	5040	5040	5040	0
104	20250411	185800	44757276	5040	5040	5040	5040	0
105	20250411	185700	44757276	5040	5040	5040	5040	0
106	20250411	185600	44757276	5040	5040	5040	5040	0
107	20250411	185500	44757276	5040	5040	5040	5040	0
108	20250411	185400	44757276	5040	5040	5040	5040	0
109	20250411	185300	44757276	5040	5040	5040	5040	0
110	20250411	185200	44757276	5040	5040	5040	5040	0
111	20250411	185100	44757276	5040	5040	5040	5040	0
112	20250411	185000	44757276	5040	5040	5040	5040	0
113	20250411	184900	44757276	5040	5040	5040	5040	0
114	20250411	184800	44757276	5040	5040	5040	5040	0
115	20250411	184700	44757276	5040	5040	5040	5040	0
116	20250411	184600	44757276	5040	5040	5040	5040	0
117	20250411	184500	44757276	5040	5040	5040	5040	0
118	20250411	184400	44757276	5040	5040	5040	5040	0
119	20250411	184300	44757276	5040	5040	5040	5040	0
120	20250411	184200	44757276	5040	5040	5040	5040	0
121	20250411	184100	44757276	5040	5040	5040	5040	0
122	20250411	184000	44757276	5040	5040	5040	5040	312
123	20250411	183900	44757276	5040	5040	5040	5040	0
124	20250411	183800	44757276	5040	5040	5040	5040	0
125	20250411	183700	44757276	5040	5040	5040	5040	0
126	20250411	183600	44757276	5040	5040	5040	5040	0
127	20250411	183500	44757276	5040	5040	5040	5040	0
128	20250411	183400	44757276	5040	5040	5040	5040	0
129	20250411	183300	44757276	5040	5040	5040	5040	0
130	20250411	183200	44757276	5040	5040	5040	5040	0
131	20250411	183100	44757276	5040	5040	5040	5040	0
132	20250411	183000	44757276	5040	5040	5040	5040	0
133	20250411	182900	44757276	5040	5040	5040	5040	0
134	20250411	182800	44757276	5040	5040	5040	5040	0
135	20250411	182700	44757276	5040	5040	5040	5040	0
136	20250411	182600	44757276	5040	5040	5040	5040	0
137	20250411	182500	44757276	5040	5040	5040	5040	0
138	20250411	182400	44757276	5040	5040	5040	5040	0
139	20250411	182300	44757276	5040	5040	5040	5040	0
140	20250411	182200	44757276	5040	5040	5040	5040	0
141	20250411	182100	44757276	5040	5040	5040	5040	0
142	20250411	182000	44757276	5040	5040	5040	5040	0
143	20250411	181900	44757276	5040	5040	5040	5040	0
144	20250411	181800	44757276	5040	5040	5040	5040	0
145	20250411	181700	44757276	5040	5040	5040	5040	0
146	20250411	181600	44757276	5040	5040	5040	5040	0
147	20250411	181500	44757276	5040	5040	5040	5040	0
148	20250411	181400	44757276	5040	5040	5040	5040	0
149	20250411	181300	44757276	5040	5040	5040	5040	0
150	20250411	181200	44757276	5040	5040	5040	5040	0
151	20250411	181100	44757276	5040	5040	5040	5040	0
152	20250411	181000	44757276	5040	5040	5040	5040	312
153	20250411	180900	44757276	5040	5040	5040	5040	0
154	20250411	180800	44757276	5040	5040	5040	5040	0
155	20250411	180700	44757276	5040	5040	5040	5040	0
156	20250411	180600	44757276	5040	5040	5040	5040	0
157	20250411	180500	44757276	5040	5040	5040	5040	0
158	20250411	180400	44757276	5040	5040	5040	5040	0
159	20250411	180300	44757276	5040	5040	5040	5040	0
160	20250411	180200	44757276	5040	5040	5040	5040	0
161	20250411	180100	44757276	5040	5040	5040	5040	0
162	20250411	180000	44757276	5040	5040	5040	5040	0
163	20250411	175900	44757276	5040	5040	5040	5040	0
164	20250411	175800	44757276	5040	5040	5040	5040	0
165	20250411	175700	44757276	5040	5040	5040	5040	0
166	20250411	175600	44757276	5040	5040	5040	5040	0
167	20250411	175500	44757276	5040	5040	5040	5040	0
168	20250411	175400	44757276	5040	5040	5040	5040	0
169	20250411	175300	44757276	5040	5040	5040	5040	0
170	20250411	175200	44757276	5040	5040	5040	5040	0
171	20250411	175100	44757276	5040	5040	5040	5040	0
172	20250411	175000	44757276	5040	5040	5040	5040	0
173	20250411	174900	44757276	5040	5040	5040	5040	0
174	20250411	174800	44757276	5040	5040	5040	5040	0
175	20250411	174700	44757276	5040	5040	5040	5040	0
176	20250411	174600	44757276	5040	5040	5040	5040	0
177	20250411	174500	44757276	5040	5040	5040	5040	0
178	20250411	174400	44757276	5040	5040	5040	5040	0
179	20250411	174300	44757276	5040	5040	5040	5040	0
180	20250411	174200	44757276	5040	5040	5040	5040	0
181	20250411	174100	44757276	5040	5040	5040	5040	0
182	20250411	174000	44757276	5040	5040	5040	5040	312
183	20250411	173900	44757276	5040	5040	5040	5040	0
184	20250411	173800	44757276	5040	5040	5040	5040	0
185	20250411	173700	44757276	5040	5040	5040	5040	0
186	20250411	173600	44757276	5040	5040	5040	5040	0
187	20250411	173500	44757276	5040	5040	5040	5040	0
188	20250411	173400	44757276	5040	5040	5040	5040	0
189	20250411	173300	44757276	5040	5040	5040	5040	0
190	20250411	173200	44757276	5040	5040	5040	5040	0
191	20250411	173100	44757276	5040	5040	5040	5040	0
192	20250411	173000	44757276	5040	5040	5040	5040	0
193	20250411	172900	44757276	5040	5040	5040	5040	0
194	20250411	172800	44757276	5040	5040	5040	5040	0
195	20250411	172700	44757276	5040	5040	5040	5040	0
196	20250411	172600	44757276	5040	5040	5040	5040	0
197	20250411	172500	44757276	5040	5040	5040	5040	0
198	20250411	172400	44757276	5040	5040	5040	5040	0
199	20250411	172300	44757276	5040	5040	5040	5040	0
200	20250411	172200	44757276	5040	5040	5040	5040	0
201	20250411	172100	44757276	5040	5040	5040	5040	0
202	20250411	172000	44757276	5040	5040	5040	5040	0
203	20250411	171900	44757276	5040	5040	5040	5040	0
204	20250411	171800	44757276	5040	5040	5040	5040	0
205	20250411	171700	44757276	5040	5040	5040	5040	0
206	20250411	171600	44757276	5040	5040	5040	5040	0
207	20250411	171500	44757276	5040	5040	5040	5040	0
208	20250411	171400	44757276	5040	5040	5040	5040	0
209	20250411	171300	44757276	5040	5040	5040	5040	0
210	20250411	171200	44757276	5040	5040	5040	5040	0
211	20250411	171100	44757276	5040	5040	5040	5040	0
212	20250411	171000	44757276	5040	5040	5040	5040	312
213	20250411	170900	44757276	5040	5040	5040	5040	0
214	20250411	170800	44757276	5040	5040	5040	5040	0
215	20250411	170700	44757276	5040	5040	5040	5040	0
216	20250411	170600	44757276	5040	5040	5040	5040	0
217	20250411	170500	44757276	5040	5040	5040	5040	0
218	20250411	170400	44757276	5040	5040	5040	5040	0
219	20250411	170300	44757276	5040	5040	5040	5040	0
220	20250411	170200	44757276	5040	5040	5040	5040	0
221	20250411	170100	44757276	5040	5040	5040	5040	0
222	20250411	170000	44757276	5040	5040	5040	5040	0
223	20250411	165900	44757276	5040	5040	5040	5040	0
224	20250411	165800	44757276	5040	5040	5040	5040	0
225	20250411	165700	44757276	5040	5040	5040	5040	0
226	20250411	165600	44757276	5040	5040	5040	5040	0
227	20250411	165500	44757276	5040	5040	5040	5040	0
228	20250411	165400	44757276	5040	5040	5040	5040	0
229	20250411	165300	44757276	5040	5040	5040	5040	0
230	20250411	165200	44757276	5040	5040	5040	5040	0
231	20250411	165100	44757276	5040	5040	5040	5040	0
232	20250411	165000	44757276	5040	5040	5040	5040	0
233	20250411	164900	44757276	5040	5040	5040	5040	0
234	20250411	164800	44757276	5040	5040	5040	5040	0
235	20250411	164700	44757276	5040	5040	5040	5040	0
236	20250411	164600	44757276	5040	5040	5040	5040	0
237	20250411	164500	44757276	5040	5040	5040	5040	0
238	20250411	164400	44757276	5040	5040	5040	5040	0
239	20250411	164300	44757276	5040	5040	5040	5040	0
240	20250411	164200	44757276	5040	5040	5040	5040	0
241	20250411	164100	44757276	5040	5040	5040	5040	0
242	20250411	164000	44757276	5040	5040	5040	5040	312
243	20250411	163900	44757276	5040	5040	5040	5040	0
244	20250411	163800	44757276	5040	5040	5040	5040	0
245	20250411	163700	44757276	5040	5040	5040	5040	0
246	20250411	163600	44757276	5040	5040	5040	5040	0
247	20250411	163500	44757276	5040	5040	5040	5040	0
248	20250411	163400	44757276	5040	5040	5040	5040	0
249	20250411	163300	44757276	5040	5040	5040	5040	0
250	20250411	163200	44757276	5040	5040	5040	5040	0
251	20250411	163100	44757276	5040	5040	5040	5040	0
252	20250411	163000	44757276	5040	5040	5040	5040	0
253	20250411	162900	44757276	5040	5040	5040	5040	0
254	20250411	162800	44757276	5040	5040	5040	5040	0
255	20250411	162700	44757276	5040	5040	5040	5040	0
256	20250411	162600	44757276	5040	5040	5040	5040	0
257	20250411	162500	44757276	5040	5040	5040	5040	0
258	20250411	162400	44757276	5040	5040	5040	5040	0
259	20250411	162300	44757276	5040	5040	5040	5040	0
260	20250411	162200	44757276	5040	5040	5040	5040	0
261	20250411	162100	44757276	5040	5040	5040	5040	0
262	20250411	162000	44757276	5040	5040	5040	5040	0
263	20250411	161900	44757276	5040	5040	5040	5040	0
264	20250411	161800	44757276	5040	5040	5040	5040	0
265	20250411	161700	44757276	5040	5040	5040	5040	0
266	20250411	161600	44757276	5040	5040	5040	5040	0
267	20250411	161500	44757276	5040	5040	5040	5040	0
268	20250411	161400	44757276	5040	5040	5040	5040	0
269	20250411	161300	44757276	5040	5040	5040	5040	0
270	20250411	161200	44757276	5040	5040	5040	5040	0
271	20250411	161100	44757276	5040	5040	5040	5040	0
272	20250411	161000	44757276	5040	5040	5040	5040	312
273	20250411	160900	44757276	5040	5040	5040	5040	0
274	20250411	160800	44757276	5040	5040	5040	5040	0
275	20250411	160700	44757276	5040	5040	5040	5040	0
276	20250411	160600	44757276	5040	5040	5040	5040	0
277	20250411	160500	44757276	5040	5040	5040	5040	0
278	20250411	160400	44757276	5040	5040	5040	5040	0
279	20250411	160300	44757276	5040	5040	5040	5040	0
280	20250411	160200	44757276	5040	5040	5040	5040	0
281	20250411	160100	44757276	5040	5040	5040	5040	0
282	20250411	160000	44757276	5040	5040	5040	5040	0
283	20250411	155900	44757276	5040	5040	5040	5040	0
284	20250411	155800	44757276	5040	5040	5040	5040	0
285	20250411	155700	44757276	5040	5040	5040	5040	0
286	20250411	155600	44757276	5040	5040	5040	5040	0
287	20250411	155500	44757276	5040	5040	5040	5040	0
288	20250411	155400	44757276	5040	5040	5040	5040	0
289	20250411	155300	44757276	5040	5040	5040	5040	0
290	20250411	155200	44757276	5040	5040	5040	5040	0
291	20250411	155100	44757276	5040	5040	5040	5040	0
292	20250411	155000	44757276	5040	5040	5040	5040	0
293	20250411	154900	44757276	5040	5040	5040	5040	0
294	20250411	154800	44757276	5040	5040	5040	5040	0
295	20250411	154700	44757276	5040	5040	5040	5040	0
296	20250411	154600	44757276	5040	5040	5040	5040	0
297	20250411	154500	44757276	5040	5040	5040	5040	0
298	20250411	154400	44757276	5040	5040	5040	5040	0
299	20250411	154300	44757276	5040	5040	5040	5040	0
300	20250411	154200	44757276	5040	5040	5040	5040	0
301	20250411	154100	44757276	5040	5040	5040	5040	0
302	20250411	154000	44757276	5040	5040	5040	5040	312
303	20250411	153900	44757276	5040	5040	5040	5040	0
304	20250411	153800	44757276	5040	5040	5040	5040	0
305	20250411	153700	44757276	5040	5040	5040	5040	0
306	20250411	153600	44757276	5040	5040	5040	5040	0
307	20250411	153500	44757276	5040	5040	5040	5040	0
308	20250411	153400	44757276	5040	5040	5040	5040	0
309	20250411	153300	44757276	5040	5040	5040	5040	0
310	20250411	153200	44757276	5040	5040	5040	5040	0
311	20250411	153100	44757276	5040	5040	5040	5040	0
312	20250411	153000	44757276	5040	5040	5040	5040	312
313	20250411	152900	43184796	5040	5040	5040	5040	0
314	20250411	152800	43184796	5040	5040	5040	5040	0
315	20250411	152700	43184796	5040	5040	5040	5040	0
316	20250411	152600	43184796	5040	5040	5040	5040	0
317	20250411	152500	43184796	5040	5040	5040	5040	0
318	20250411	152400	43184796	5040	5040	5040	5040	0
319	20250411	152300	43184796	5040	5040	5040	5040	0
320	20250411	152200	43184796	5040	5040	5040	5040	0
321	20250411	152100	43184796	5040	5040	5040	5040	0
322	20250411	152000	43184796	5040	5040	5040	5040	0
323	20250411	151900	43184796	5040	5030	5040	5030	49
324	20250411	151800	42938316	5030	5030	5030	5030	0
325	20250411	151700	42938316	5030	5030	5030	5030	0
326	20250411	151600	42938316	5030	5030	5030	5030	1
327	20250411	151500	42933286	5030	5030	5030	5030	0
328	20250411	151400	42933286	5030	5030	5030	5030	1
329	20250411	151300	42928256	5020	5020	5020	5020	0
330	20250411	151200	42928256	5020	5020	5020	5020	0
331	20250411	151100	42928256	5020	5020	5020	5020	0
332	20250411	151000	42928256	5020	5020	5020	5020	0
333	20250411	150900	42928256	5020	5020	5020	5020	0
334	20250411	150800	42928256	5020	5040	5040	5020	28
335	20250411	150700	42787456	5040	5040	5040	5040	0
336	20250411	150600	42787456	5040	5030	5040	5030	53
337	20250411	150500	42520856	5030	5030	5030	5030	0
338	20250411	150400	42520856	5030	5030	5030	5030	0
339	20250411	150300	42520856	5030	5030	5030	5030	0
340	20250411	150200	42520856	5030	5030	5030	5030	2
341	20250411	150100	42510796	5030	5030	5030	5030	0
342	20250411	150000	42510796	5030	5030	5030	5030	0
343	20250411	145900	42510796	5030	5030	5030	5030	0
344	20250411	145800	42510796	5030	5030	5030	5030	0
345	20250411	145700	42510796	5030	5030	5030	5030	0
346	20250411	145600	42510796	5030	5030	5030	5030	0
347	20250411	145500	42510796	5030	5030	5030	5030	0
348	20250411	145400	42510796	5030	5030	5030	5030	0
349	20250411	145300	42510796	5030	5030	5030	5030	0
350	20250411	145200	42510796	5030	5030	5030	5030	59
351	20250411	145100	42214026	5030	5030	5030	5030	0
352	20250411	145000	42214026	5030	5030	5030	5030	0
353	20250411	144900	42214026	5030	5030	5030	5030	66
354	20250411	144800	41882046	5030	5030	5030	5030	100
355	20250411	144700	41379046	5040	5040	5040	5040	0
356	20250411	144600	41379046	5040	5040	5040	5040	0
357	20250411	144500	41379046	5040	5040	5040	5040	0
358	20250411	144400	41379046	5040	5040	5040	5040	0
359	20250411	144300	41379046	5040	5030	5040	5030	78
360	20250411	144200	40986696	5030	5010	5030	5010	411
361	20250411	144100	38927566	5010	5010	5010	5010	89
362	20250411	144000	38481676	5010	5010	5010	5010	0
363	20250411	143900	38481676	5010	5010	5010	5010	0
364	20250411	143800	38481676	5010	5010	5010	5010	10
365	20250411	143700	38431576	5010	5010	5010	5010	0
366	20250411	143600	38431576	5010	5010	5010	5010	1
367	20250411	143500	38426566	5010	5010	5010	5010	0
368	20250411	143400	38426566	5010	5000	5010	5000	2
369	20250411	143300	38416556	5010	5000	5010	5000	2
370	20250411	143200	38406546	5010	5000	5010	5000	2
371	20250411	143100	38396536	5010	5010	5010	5010	1
372	20250411	143000	38391526	5010	5010	5010	5010	8
373	20250411	142900	38351446	5010	5010	5010	5010	0
374	20250411	142800	38351446	5010	5010	5010	5010	0
375	20250411	142700	38351446	5010	5010	5010	5010	0
376	20250411	142600	38351446	5010	5010	5010	5010	58
377	20250411	142500	38060866	5010	5010	5010	5010	0
378	20250411	142400	38060866	5010	5010	5010	5010	0
379	20250411	142300	38060866	5010	5010	5010	5010	0
380	20250411	142200	38060866	5010	5010	5010	5010	0
381	20250411	142100	38060866	5010	5010	5010	5010	1
382	20250411	142000	38055856	5010	5010	5010	5010	0
383	20250411	141900	38055856	5010	5010	5010	5010	0
384	20250411	141800	38055856	5010	5010	5010	5010	0
385	20250411	141700	38055856	5010	5010	5010	5010	0
386	20250411	141600	38055856	5010	5010	5010	5010	0
387	20250411	141500	38055856	5010	5010	5010	5010	0
388	20250411	141400	38055856	5010	5010	5010	5010	0
389	20250411	141300	38055856	5010	5010	5010	5010	0
390	20250411	141200	38055856	5010	5010	5010	5010	0
391	20250411	141100	38055856	5010	5010	5010	5010	0
392	20250411	141000	38055856	5010	5010	5010	5010	0
393	20250411	140900	38055856	5010	5000	5010	5000	247
394	20250411	140800	36820826	5000	5000	5000	5000	10
395	20250411	140700	36770826	4995	4995	4995	4995	0
396	20250411	140600	36770826	4995	4995	4995	4995	0
397	20250411	140500	36770826	4995	4995	4995	4995	0
398	20250411	140400	36770826	4995	4995	4995	4995	0
399	20250411	140300	36770826	4995	4995	4995	4995	0
400	20250411	140200	36770826	4995	4995	4995	4995	0
401	20250411	140100	36770826	4995	4995	4995	4995	0
402	20250411	140000	36770826	4995	4995	4995	4995	0
403	20250411	135900	36770826	4995	4995	4995	4995	0
404	20250411	135800	36770826	4995	4995	4995	4995	0
405	20250411	135700	36770826	4995	4995	4995	4995	0
406	20250411	135600	36770826	4995	4995	4995	4995	0
407	20250411	135500	36770826	4995	4995	4995	4995	0
408	20250411	135400	36770826	4995	4995	4995	4995	0
409	20250411	135300	36770826	4995	4995	4995	4995	0
410	20250411	135200	36770826	4995	4995	4995	4995	1
411	20250411	135100	36765831	4990	4980	4990	4980	323
412	20250411	135000	35156571	4970	4970	4970	4970	0
413	20250411	134900	35156571	4970	4970	4970	4970	0
414	20250411	134800	35156571	4970	4970	4970	4970	0
415	20250411	134700	35156571	4970	4970	4970	4970	52
416	20250411	134600	34898131	4970	4970	4970	4970	1
417	20250411	134500	34893161	4970	4970	4970	4970	0
418	20250411	134400	34893161	4970	4970	4970	4970	0
419	20250411	134300	34893161	4970	4970	4970	4970	0
420	20250411	134200	34893161	4970	4970	4970	4970	0
421	20250411	134100	34893161	4970	4970	4970	4970	12
422	20250411	134000	34833521	4970	4970	4970	4970	0
423	20250411	133900	34833521	4970	4970	4970	4970	1
424	20250411	133800	34828551	4965	4965	4965	4965	0
425	20250411	133700	34828551	4965	4965	4965	4965	9
426	20250411	133600	34783866	4965	4967	4967	4965	40
427	20250411	133500	34585262	4965	4965	4965	4965	0
428	20250411	133400	34585262	4965	4965	4965	4965	0
429	20250411	133300	34585262	4965	4965	4965	4965	20
430	20250411	133200	34485962	4965	4965	4965	4965	4
431	20250411	133100	34466102	4965	4965	4965	4965	56
432	20250411	133000	34188062	4965	4965	4965	4965	0
433	20250411	132900	34188062	4965	4965	4965	4965	0
434	20250411	132800	34188062	4965	4965	4965	4965	22
435	20250411	132700	34078832	4965	4965	4965	4965	6
436	20250411	132600	34049042	4965	4965	4965	4965	1
437	20250411	132500	34044077	4965	4965	4965	4965	0
438	20250411	132400	34044077	4965	4965	4965	4965	0
439	20250411	132300	34044077	4965	4965	4965	4965	41
440	20250411	132200	33840512	4970	4970	4970	4970	1
441	20250411	132100	33835542	4967	4967	4967	4967	0
442	20250411	132000	33835542	4967	4967	4967	4967	0
443	20250411	131900	33835542	4967	4967	4967	4967	0
444	20250411	131800	33835542	4967	4970	4970	4967	134
445	20250411	131700	33169565	4980	4975	4980	4975	15
446	20250411	131600	33094935	4975	4975	4975	4975	0
447	20250411	131500	33094935	4975	4975	4975	4975	40
448	20250411	131400	32895935	4975	4975	4975	4975	0
449	20250411	131300	32895935	4975	4975	4975	4975	0
450	20250411	131200	32895935	4975	4975	4975	4975	0
451	20250411	131100	32895935	4975	4975	4975	4975	1
452	20250411	131000	32890960	4975	4975	4975	4975	0
453	20250411	130900	32890960	4975	4975	4975	4975	4
454	20250411	130800	32871060	4975	4975	4975	4975	0
455	20250411	130700	32871060	4975	4975	4975	4975	0
456	20250411	130600	32871060	4975	4975	4975	4975	0
457	20250411	130500	32871060	4975	4975	4975	4975	0
458	20250411	130400	32871060	4975	4975	4975	4975	0
459	20250411	130300	32871060	4975	4975	4975	4975	10
460	20250411	130200	32821310	4975	4975	4975	4975	0
461	20250411	130100	32821310	4975	4975	4975	4975	0
462	20250411	130000	32821310	4975	4975	4975	4975	0
463	20250411	125900	32821310	4975	4975	4975	4975	0
464	20250411	125800	32821310	4975	4975	4975	4975	5
465	20250411	125700	32796435	4975	4975	4975	4975	0
466	20250411	125600	32796435	4975	4975	4975	4975	0
467	20250411	125500	32796435	4975	4975	4975	4975	0
468	20250411	125400	32796435	4975	4975	4975	4975	0
469	20250411	125300	32796435	4975	4975	4975	4975	0
470	20250411	125200	32796435	4975	4975	4975	4975	0
471	20250411	125100	32796435	4975	4975	4975	4975	0
472	20250411	125000	32796435	4975	4975	4975	4975	23
473	20250411	124900	32682010	4950	4950	4950	4950	1
474	20250411	124800	32677060	4970	4970	4970	4970	0
475	20250411	124700	32677060	4970	4970	4970	4970	0
476	20250411	124600	32677060	4970	4970	4970	4970	0
477	20250411	124500	32677060	4970	4970	4970	4970	2
478	20250411	124400	32667120	4975	4975	4975	4975	0
479	20250411	124300	32667120	4975	4975	4975	4975	0
480	20250411	124200	32667120	4975	4975	4975	4975	3
481	20250411	124100	32652195	4980	4980	4980	4980	0
482	20250411	124000	32652195	4980	4975	4980	4900	933
483	20250411	123900	28038475	4980	4980	4980	4980	0
484	20250411	123800	28038475	4980	4980	4980	4980	1
485	20250411	123700	28033495	4980	4980	4980	4980	1
486	20250411	123600	28028515	4980	4980	4980	4980	0
487	20250411	123500	28028515	4980	4980	4980	4980	0
488	20250411	123400	28028515	4980	4980	4980	4980	0
489	20250411	123300	28028515	4980	4980	4980	4980	0
490	20250411	123200	28028515	4980	4980	4980	4980	0
491	20250411	123100	28028515	4980	4980	4980	4980	77
492	20250411	123000	27645055	4975	4975	4975	4975	0
493	20250411	122900	27645055	4975	4975	4975	4975	0
494	20250411	122800	27645055	4975	4980	4980	4975	20
495	20250411	122700	27545505	4980	4980	4980	4980	1
496	20250411	122600	27540525	4980	4980	4980	4980	0
497	20250411	122500	27540525	4980	4980	4980	4980	0
498	20250411	122400	27540525	4980	4980	4980	4980	0
499	20250411	122300	27540525	4980	4990	4990	4980	558
500	20250411	122200	24758665	4995	4995	4995	4995	0
501	20250411	122100	24758665	4995	4995	4995	4995	1
502	20250411	122000	24753670	4995	4995	4995	4995	0
503	20250411	121900	24753670	4995	4995	4995	4995	8
504	20250411	121800	24713710	4995	4995	4995	4995	0
505	20250411	121700	24713710	4995	4995	4995	4995	0
506	20250411	121600	24713710	4995	4995	4995	4995	0
507	20250411	121500	24713710	4995	4995	4995	4995	0
508	20250411	121400	24713710	4995	4995	4995	4995	0
509	20250411	121300	24713710	4995	4995	4995	4995	0
510	20250411	121200	24713710	4995	4995	4995	4995	0
511	20250411	121100	24713710	4995	4995	4995	4995	1
512	20250411	121000	24708715	4995	4995	4995	4995	0
513	20250411	120900	24708715	4995	4995	4995	4995	0
514	20250411	120800	24708715	4995	4995	4995	4995	1
515	20250411	120700	24703720	4995	4995	4995	4995	5
516	20250411	120600	24678745	4995	4995	4995	4995	0
517	20250411	120500	24678745	4995	4995	4995	4995	1
518	20250411	120400	24673750	4995	4995	4995	4995	0
519	20250411	120300	24673750	4995	4995	4995	4995	0
520	20250411	120200	24673750	4995	4995	4995	4995	1
521	20250411	120100	24668755	4995	4995	4995	4995	1
522	20250411	120000	24663760	4995	4995	4995	4995	21
523	20250411	115900	24558865	4995	4995	4995	4995	0
524	20250411	115800	24558865	4995	4995	4995	4995	0
525	20250411	115700	24558865	4995	4995	4995	4995	11
526	20250411	115600	24503920	4995	4995	4995	4995	0
527	20250411	115500	24503920	4995	4995	4995	4995	0
528	20250411	115400	24503920	4995	4995	4995	4995	0
529	20250411	115300	24503920	4995	4995	4995	4995	0
530	20250411	115200	24503920	4995	4995	4995	4995	0
531	20250411	115100	24503920	4995	4995	4995	4995	0
532	20250411	115000	24503920	4995	4995	4995	4995	0
533	20250411	114900	24503920	4995	4995	4995	4995	13
534	20250411	114800	24438985	5000	5000	5000	5000	0
535	20250411	114700	24438985	5000	5000	5000	5000	0
536	20250411	114600	24438985	5000	5000	5000	5000	0
537	20250411	114500	24438985	5000	5000	5000	5000	0
538	20250411	114400	24438985	5000	5000	5000	5000	0
539	20250411	114300	24438985	5000	5000	5000	5000	0
540	20250411	114200	24438985	5000	5000	5000	5000	0
541	20250411	114100	24438985	5000	5000	5000	5000	0
542	20250411	114000	24438985	5000	5000	5000	5000	0
543	20250411	113900	24438985	5000	5000	5000	5000	0
544	20250411	113800	24438985	5000	4995	5000	4995	282
545	20250411	113700	23029255	4985	4985	4985	4985	285
546	20250411	113600	21608530	4985	4985	4985	4985	401
547	20250411	113500	19609545	4985	4985	4985	4985	15
548	20250411	113400	19534770	4985	4985	4985	4985	0
549	20250411	113300	19534770	4985	4985	4985	4985	15
550	20250411	113200	19459995	4985	4985	4985	4985	0
551	20250411	113100	19459995	4985	4985	4985	4985	1
552	20250411	113000	19455010	4985	4985	4985	4985	0
553	20250411	112900	19455010	4985	4985	4985	4985	0
554	20250411	112800	19455010	4985	4985	4985	4985	0
555	20250411	112700	19455010	4985	4985	4985	4985	0
556	20250411	112600	19455010	4985	4985	4985	4985	6
557	20250411	112500	19425100	4985	4985	4985	4985	0
558	20250411	112400	19425100	4985	4985	4985	4985	0
559	20250411	112300	19425100	4985	4985	4985	4985	3
560	20250411	112200	19410145	4980	4980	4980	4980	0
561	20250411	112100	19410145	4980	4980	4980	4980	0
562	20250411	112000	19410145	4980	4980	4980	4980	44
563	20250411	111900	19191025	4980	4980	4980	4980	0
564	20250411	111800	19191025	4980	4980	4980	4980	0
565	20250411	111700	19191025	4980	4980	4980	4980	0
566	20250411	111600	19191025	4980	4980	4980	4980	0
567	20250411	111500	19191025	4980	4980	4980	4980	0
568	20250411	111400	19191025	4980	4980	4980	4980	99
569	20250411	111300	18698005	4980	4980	4980	4980	0
570	20250411	111200	18698005	4980	4980	4980	4980	0
571	20250411	111100	18698005	4980	4980	4980	4980	0
572	20250411	111000	18698005	4980	4980	4980	4980	150
573	20250411	110900	17951005	4985	4985	4985	4985	0
574	20250411	110800	17951005	4985	4985	4985	4985	0
575	20250411	110700	17951005	4985	4985	4985	4985	0
576	20250411	110600	17951005	4985	4985	4985	4985	101
577	20250411	110500	17447520	4985	4985	4985	4985	0
578	20250411	110400	17447520	4985	4985	4985	4985	4
579	20250411	110300	17427580	4985	4985	4985	4985	16
580	20250411	110200	17347820	4985	4985	4985	4985	0
581	20250411	110100	17347820	4985	4985	4985	4985	1
582	20250411	110000	17342835	4980	4980	4980	4980	4
583	20250411	105900	17322915	4980	4980	4980	4980	0
584	20250411	105800	17322915	4980	4980	4980	4980	0
585	20250411	105700	17322915	4980	4980	4980	4980	16
586	20250411	105600	17243235	4980	4980	4980	4980	10
587	20250411	105500	17193435	4985	4985	4985	4985	13
588	20250411	105400	17128630	4985	4985	4985	4985	0
589	20250411	105300	17128630	4985	4985	4985	4985	0
590	20250411	105200	17128630	4985	4985	4985	4985	2
591	20250411	105100	17118660	4980	4980	4980	4980	0
592	20250411	105000	17118660	4980	4980	4980	4980	0
593	20250411	104900	17118660	4980	4980	4980	4980	0
594	20250411	104800	17118660	4980	4980	4980	4980	0
595	20250411	104700	17118660	4980	4980	4980	4980	0
596	20250411	104600	17118660	4980	4980	4980	4980	0
597	20250411	104500	17118660	4980	4980	4980	4980	0
598	20250411	104400	17118660	4980	4980	4980	4980	0
599	20250411	104300	17118660	4980	4980	4980	4980	0
600	20250411	104200	17118660	4980	4980	4980	4935	402
601	20250411	104100	15131785	4985	4985	4985	4985	0
602	20250411	104000	15131785	4985	4985	4985	4985	0
603	20250411	103900	15131785	4985	4985	4985	4985	0
604	20250411	103800	15131785	4985	4985	4985	4985	0
605	20250411	103700	15131785	4985	4985	4985	4985	0
606	20250411	103600	15131785	4985	4985	4985	4985	0
607	20250411	103500	15131785	4985	4985	4985	4985	0
608	20250411	103400	15131785	4985	4985	4985	4985	0
609	20250411	103300	15131785	4985	4985	4985	4985	7
610	20250411	103200	15096890	4985	4985	4985	4985	0
611	20250411	103100	15096890	4985	4985	4985	4985	10
612	20250411	103000	15047040	4985	4985	4985	4985	0
613	20250411	102900	15047040	4985	4985	4985	4985	8
614	20250411	102800	15007160	4985	4985	4985	4985	10
615	20250411	102700	14957310	4985	4985	4985	4985	0
616	20250411	102600	14957310	4985	4985	4985	4985	11
617	20250411	102500	14902475	4985	4985	4985	4985	0
618	20250411	102400	14902475	4985	4985	4985	4985	0
619	20250411	102300	14902475	4985	4985	4985	4985	91
620	20250411	102200	14448840	4990	4990	4990	4990	0
621	20250411	102100	14448840	4990	4990	4990	4990	1
622	20250411	102000	14443850	4985	4985	4985	4985	0
623	20250411	101900	14443850	4985	4990	4990	4985	34
624	20250411	101800	14274240	4995	4995	4995	4995	0
625	20250411	101700	14274240	4995	4995	4995	4995	1
626	20250411	101600	14269245	4990	4990	4990	4990	0
627	20250411	101500	14269245	4990	4990	4990	4990	0
628	20250411	101400	14269245	4990	4990	4990	4990	0
629	20250411	101300	14269245	4990	4990	4990	4990	0
630	20250411	101200	14269245	4990	4990	4990	4990	50
631	20250411	101100	14019745	4985	4985	4985	4985	7
632	20250411	101000	13984850	4985	4985	4985	4985	0
633	20250411	100900	13984850	4985	4985	4985	4985	0
634	20250411	100800	13984850	4985	4985	4985	4985	0
635	20250411	100700	13984850	4985	4985	4985	4985	8
636	20250411	100600	13944970	4985	4985	4985	4985	0
637	20250411	100500	13944970	4985	4985	4985	4985	0
638	20250411	100400	13944970	4985	4985	4985	4985	0
639	20250411	100300	13944970	4985	4985	4985	4985	23
640	20250411	100200	13830315	4995	4995	4995	4995	0
641	20250411	100100	13830315	4995	4995	4995	4995	0
642	20250411	100000	13830315	4995	4965	4995	4965	2
643	20250411	095900	13820355	4945	4945	4945	4945	198
644	20250411	095800	12841245	4945	4930	4945	4895	479
645	20250411	095700	10493515	4970	4970	4970	4970	0
646	20250411	095600	10493515	4970	4970	4970	4970	2
647	20250411	095500	10483575	4995	4995	4995	4995	0
648	20250411	095400	10483575	4995	4995	4995	4995	0
649	20250411	095300	10483575	4995	4995	4995	4995	0
650	20250411	095200	10483575	4995	4995	4995	4995	0
651	20250411	095100	10483575	4995	4995	4995	4995	0
652	20250411	095000	10483575	4995	4995	4995	4995	0
653	20250411	094900	10483575	4995	4995	4995	4995	0
654	20250411	094800	10483575	4995	4995	4995	4995	0
655	20250411	094700	10483575	4995	4995	4995	4995	0
656	20250411	094600	10483575	4995	4995	4995	4995	0
657	20250411	094500	10483575	4995	4995	4995	4995	1
658	20250411	094400	10478580	5000	5000	5000	5000	0
659	20250411	094300	10478580	5000	4925	5000	4925	2
660	20250411	094200	10468655	4995	4995	4995	4995	0
661	20250411	094100	10468655	4995	4995	4995	4995	0
662	20250411	094000	10468655	4995	4995	4995	4995	0
663	20250411	093900	10468655	4995	4990	4995	4990	200
664	20250411	093800	9469770	4995	4995	4995	4995	11
665	20250411	093700	9414825	5000	5000	5000	5000	0
666	20250411	093600	9414825	5000	5000	5000	5000	0
667	20250411	093500	9414825	5000	4995	5000	4995	3
668	20250411	093400	9399835	4900	4940	4940	4900	371
669	20250411	093300	7574990	4995	4995	4995	4995	1
670	20250411	093200	7569995	4995	4995	4995	4995	0
671	20250411	093100	7569995	4995	4995	4995	4995	1
672	20250411	093000	7565000	4995	4995	4995	4995	0
673	20250411	092900	7565000	4995	4995	4995	4995	0
674	20250411	092800	7565000	4995	4995	4995	4995	0
675	20250411	092700	7565000	4995	4995	4995	4995	0
676	20250411	092600	7565000	4995	4995	4995	4995	0
677	20250411	092500	7565000	4995	4995	4995	4995	0
678	20250411	092400	7565000	4995	4995	4995	4995	0
679	20250411	092300	7565000	4995	4995	4995	4995	0
680	20250411	092200	7565000	4995	4995	4995	4995	0
681	20250411	092100	7565000	4995	4995	4995	4995	0
682	20250411	092000	7565000	4995	4995	4995	4995	0
683	20250411	091900	7565000	4995	4995	4995	4995	1
684	20250411	091800	7560005	4930	4965	4995	4930	1283
685	20250411	091700	1222975	5010	5010	5010	5010	0
686	20250411	091600	1222975	5010	5010	5010	5010	0
687	20250411	091500	1222975	5010	5010	5010	5010	61
688	20250411	091400	917365	4965	4965	4965	4965	0
689	20250411	091300	917365	4965	4970	5020	4965	20
690	20250411	091200	817510	5020	5020	5020	5020	1
691	20250411	091100	812490	4980	4980	4980	4980	0
692	20250411	091000	812490	4980	4980	4980	4980	0
693	20250411	090900	812490	4980	4970	4980	4960	101
694	20250411	090800	311320	4980	4980	4980	4980	0
695	20250411	090700	311320	4980	4980	4980	4980	4
696	20250411	090600	291400	4990	4990	4990	4990	0
697	20250411	090500	291400	4990	4990	4990	4990	0
698	20250411	090400	291400	4990	4990	4990	4990	5
699	20250411	090300	266450	5000	5000	5000	5000	0
700	20250411	090200	266450	5000	5000	5000	5000	0
701	20250411	090100	266450	5000	5000	5000	5000	0
702	20250411	090000	266450	5000	5030	5030	5000	53