KissMeData/030720/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	185600	38279640	5030	5030	5030	5030	286
3	20250411	185500	38279640	5030	5030	5030	5030	0
4	20250411	185400	38279640	5030	5030	5030	5030	0
5	20250411	185300	38279640	5030	5030	5030	5030	0
6	20250411	185200	38279640	5030	5030	5030	5030	0
7	20250411	185100	38279640	5030	5030	5030	5030	0
8	20250411	185000	38279640	5030	5030	5030	5030	0
9	20250411	184900	38279640	5030	5030	5030	5030	0
10	20250411	184800	38279640	5030	5030	5030	5030	0
11	20250411	184700	38279640	5030	5030	5030	5030	0
12	20250411	184600	38279640	5030	5030	5030	5030	0
13	20250411	184500	38279640	5030	5030	5030	5030	0
14	20250411	184400	38279640	5030	5030	5030	5030	0
15	20250411	184300	38279640	5030	5030	5030	5030	0
16	20250411	184200	38279640	5030	5030	5030	5030	0
17	20250411	184100	38279640	5030	5030	5030	5030	0
18	20250411	184000	38279640	5030	5030	5030	5030	0
19	20250411	183900	38279640	5030	5030	5030	5030	0
20	20250411	183800	38279640	5030	5030	5030	5030	0
21	20250411	183700	38279640	5030	5030	5030	5030	0
22	20250411	183600	38279640	5030	5030	5030	5030	0
23	20250411	183500	38279640	5030	5030	5030	5030	0
24	20250411	183400	38279640	5030	5030	5030	5030	0
25	20250411	183300	38279640	5030	5030	5030	5030	0
26	20250411	183200	38279640	5030	5030	5030	5030	0
27	20250411	183100	38279640	5030	5030	5030	5030	0
28	20250411	183000	38279640	5030	5030	5030	5030	0
29	20250411	182900	38279640	5030	5030	5030	5030	0
30	20250411	182800	38279640	5030	5030	5030	5030	0
31	20250411	182700	38279640	5030	5030	5030	5030	0
32	20250411	182600	38279640	5030	5030	5030	5030	286
33	20250411	182500	38279640	5030	5030	5030	5030	0
34	20250411	182400	38279640	5030	5030	5030	5030	0
35	20250411	182300	38279640	5030	5030	5030	5030	0
36	20250411	182200	38279640	5030	5030	5030	5030	0
37	20250411	182100	38279640	5030	5030	5030	5030	0
38	20250411	182000	38279640	5030	5030	5030	5030	0
39	20250411	181900	38279640	5030	5030	5030	5030	0
40	20250411	181800	38279640	5030	5030	5030	5030	0
41	20250411	181700	38279640	5030	5030	5030	5030	0
42	20250411	181600	38279640	5030	5030	5030	5030	0
43	20250411	181500	38279640	5030	5030	5030	5030	0
44	20250411	181400	38279640	5030	5030	5030	5030	0
45	20250411	181300	38279640	5030	5030	5030	5030	0
46	20250411	181200	38279640	5030	5030	5030	5030	0
47	20250411	181100	38279640	5030	5030	5030	5030	0
48	20250411	181000	38279640	5030	5030	5030	5030	0
49	20250411	180900	38279640	5030	5030	5030	5030	0
50	20250411	180800	38279640	5030	5030	5030	5030	0
51	20250411	180700	38279640	5030	5030	5030	5030	0
52	20250411	180600	38279640	5030	5030	5030	5030	0
53	20250411	180500	38279640	5030	5030	5030	5030	0
54	20250411	180400	38279640	5030	5030	5030	5030	0
55	20250411	180300	38279640	5030	5030	5030	5030	0
56	20250411	180200	38279640	5030	5030	5030	5030	0
57	20250411	180100	38279640	5030	5030	5030	5030	0
58	20250411	180000	38279640	5030	5030	5030	5030	0
59	20250411	175900	38279640	5030	5030	5030	5030	0
60	20250411	175800	38279640	5030	5030	5030	5030	0
61	20250411	175700	38279640	5030	5030	5030	5030	0
62	20250411	175600	38279640	5030	5030	5030	5030	286
63	20250411	175500	38279640	5030	5030	5030	5030	0
64	20250411	175400	38279640	5030	5030	5030	5030	0
65	20250411	175300	38279640	5030	5030	5030	5030	0
66	20250411	175200	38279640	5030	5030	5030	5030	0
67	20250411	175100	38279640	5030	5030	5030	5030	0
68	20250411	175000	38279640	5030	5030	5030	5030	0
69	20250411	174900	38279640	5030	5030	5030	5030	0
70	20250411	174800	38279640	5030	5030	5030	5030	0
71	20250411	174700	38279640	5030	5030	5030	5030	0
72	20250411	174600	38279640	5030	5030	5030	5030	0
73	20250411	174500	38279640	5030	5030	5030	5030	0
74	20250411	174400	38279640	5030	5030	5030	5030	0
75	20250411	174300	38279640	5030	5030	5030	5030	0
76	20250411	174200	38279640	5030	5030	5030	5030	0
77	20250411	174100	38279640	5030	5030	5030	5030	0
78	20250411	174000	38279640	5030	5030	5030	5030	0
79	20250411	173900	38279640	5030	5030	5030	5030	0
80	20250411	173800	38279640	5030	5030	5030	5030	0
81	20250411	173700	38279640	5030	5030	5030	5030	0
82	20250411	173600	38279640	5030	5030	5030	5030	0
83	20250411	173500	38279640	5030	5030	5030	5030	0
84	20250411	173400	38279640	5030	5030	5030	5030	0
85	20250411	173300	38279640	5030	5030	5030	5030	0
86	20250411	173200	38279640	5030	5030	5030	5030	0
87	20250411	173100	38279640	5030	5030	5030	5030	0
88	20250411	173000	38279640	5030	5030	5030	5030	0
89	20250411	172900	38279640	5030	5030	5030	5030	0
90	20250411	172800	38279640	5030	5030	5030	5030	0
91	20250411	172700	38279640	5030	5030	5030	5030	0
92	20250411	172600	38279640	5030	5030	5030	5030	286
93	20250411	172500	38279640	5030	5030	5030	5030	0
94	20250411	172400	38279640	5030	5030	5030	5030	0
95	20250411	172300	38279640	5030	5030	5030	5030	0
96	20250411	172200	38279640	5030	5030	5030	5030	0
97	20250411	172100	38279640	5030	5030	5030	5030	0
98	20250411	172000	38279640	5030	5030	5030	5030	0
99	20250411	171900	38279640	5030	5030	5030	5030	0
100	20250411	171800	38279640	5030	5030	5030	5030	0
101	20250411	171700	38279640	5030	5030	5030	5030	0
102	20250411	171600	38279640	5030	5030	5030	5030	0
103	20250411	171500	38279640	5030	5030	5030	5030	0
104	20250411	171400	38279640	5030	5030	5030	5030	0
105	20250411	171300	38279640	5030	5030	5030	5030	0
106	20250411	171200	38279640	5030	5030	5030	5030	0
107	20250411	171100	38279640	5030	5030	5030	5030	0
108	20250411	171000	38279640	5030	5030	5030	5030	0
109	20250411	170900	38279640	5030	5030	5030	5030	0
110	20250411	170800	38279640	5030	5030	5030	5030	0
111	20250411	170700	38279640	5030	5030	5030	5030	0
112	20250411	170600	38279640	5030	5030	5030	5030	0
113	20250411	170500	38279640	5030	5030	5030	5030	0
114	20250411	170400	38279640	5030	5030	5030	5030	0
115	20250411	170300	38279640	5030	5030	5030	5030	0
116	20250411	170200	38279640	5030	5030	5030	5030	0
117	20250411	170100	38279640	5030	5030	5030	5030	0
118	20250411	170000	38279640	5030	5030	5030	5030	0
119	20250411	165900	38279640	5030	5030	5030	5030	0
120	20250411	165800	38279640	5030	5030	5030	5030	0
121	20250411	165700	38279640	5030	5030	5030	5030	0
122	20250411	165600	38279640	5030	5030	5030	5030	286
123	20250411	165500	38279640	5030	5030	5030	5030	0
124	20250411	165400	38279640	5030	5030	5030	5030	0
125	20250411	165300	38279640	5030	5030	5030	5030	0
126	20250411	165200	38279640	5030	5030	5030	5030	0
127	20250411	165100	38279640	5030	5030	5030	5030	0
128	20250411	165000	38279640	5030	5030	5030	5030	0
129	20250411	164900	38279640	5030	5030	5030	5030	0
130	20250411	164800	38279640	5030	5030	5030	5030	0
131	20250411	164700	38279640	5030	5030	5030	5030	0
132	20250411	164600	38279640	5030	5030	5030	5030	0
133	20250411	164500	38279640	5030	5030	5030	5030	0
134	20250411	164400	38279640	5030	5030	5030	5030	0
135	20250411	164300	38279640	5030	5030	5030	5030	0
136	20250411	164200	38279640	5030	5030	5030	5030	0
137	20250411	164100	38279640	5030	5030	5030	5030	0
138	20250411	164000	38279640	5030	5030	5030	5030	0
139	20250411	163900	38279640	5030	5030	5030	5030	0
140	20250411	163800	38279640	5030	5030	5030	5030	0
141	20250411	163700	38279640	5030	5030	5030	5030	0
142	20250411	163600	38279640	5030	5030	5030	5030	0
143	20250411	163500	38279640	5030	5030	5030	5030	0
144	20250411	163400	38279640	5030	5030	5030	5030	0
145	20250411	163300	38279640	5030	5030	5030	5030	0
146	20250411	163200	38279640	5030	5030	5030	5030	0
147	20250411	163100	38279640	5030	5030	5030	5030	0
148	20250411	163000	38279640	5030	5030	5030	5030	0
149	20250411	162900	38279640	5030	5030	5030	5030	0
150	20250411	162800	38279640	5030	5030	5030	5030	0
151	20250411	162700	38279640	5030	5030	5030	5030	0
152	20250411	162600	38279640	5030	5030	5030	5030	286
153	20250411	162500	38279640	5030	5030	5030	5030	0
154	20250411	162400	38279640	5030	5030	5030	5030	0
155	20250411	162300	38279640	5030	5030	5030	5030	0
156	20250411	162200	38279640	5030	5030	5030	5030	0
157	20250411	162100	38279640	5030	5030	5030	5030	0
158	20250411	162000	38279640	5030	5030	5030	5030	0
159	20250411	161900	38279640	5030	5030	5030	5030	0
160	20250411	161800	38279640	5030	5030	5030	5030	0
161	20250411	161700	38279640	5030	5030	5030	5030	0
162	20250411	161600	38279640	5030	5030	5030	5030	0
163	20250411	161500	38279640	5030	5030	5030	5030	0
164	20250411	161400	38279640	5030	5030	5030	5030	0
165	20250411	161300	38279640	5030	5030	5030	5030	0
166	20250411	161200	38279640	5030	5030	5030	5030	0
167	20250411	161100	38279640	5030	5030	5030	5030	0
168	20250411	161000	38279640	5030	5030	5030	5030	0
169	20250411	160900	38279640	5030	5030	5030	5030	0
170	20250411	160800	38279640	5030	5030	5030	5030	0
171	20250411	160700	38279640	5030	5030	5030	5030	0
172	20250411	160600	38279640	5030	5030	5030	5030	0
173	20250411	160500	38279640	5030	5030	5030	5030	0
174	20250411	160400	38279640	5030	5030	5030	5030	0
175	20250411	160300	38279640	5030	5030	5030	5030	0
176	20250411	160200	38279640	5030	5030	5030	5030	0
177	20250411	160100	38279640	5030	5030	5030	5030	0
178	20250411	160000	38279640	5030	5030	5030	5030	0
179	20250411	155900	38279640	5030	5030	5030	5030	0
180	20250411	155800	38279640	5030	5030	5030	5030	0
181	20250411	155700	38279640	5030	5030	5030	5030	0
182	20250411	155600	38279640	5030	5030	5030	5030	286
183	20250411	155500	38279640	5030	5030	5030	5030	0
184	20250411	155400	38279640	5030	5030	5030	5030	0
185	20250411	155300	38279640	5030	5030	5030	5030	0
186	20250411	155200	38279640	5030	5030	5030	5030	0
187	20250411	155100	38279640	5030	5030	5030	5030	0
188	20250411	155000	38279640	5030	5030	5030	5030	0
189	20250411	154900	38279640	5030	5030	5030	5030	0
190	20250411	154800	38279640	5030	5030	5030	5030	0
191	20250411	154700	38279640	5030	5030	5030	5030	0
192	20250411	154600	38279640	5030	5030	5030	5030	0
193	20250411	154500	38279640	5030	5030	5030	5030	0
194	20250411	154400	38279640	5030	5030	5030	5030	0
195	20250411	154300	38279640	5030	5030	5030	5030	0
196	20250411	154200	38279640	5030	5030	5030	5030	0
197	20250411	154100	38279640	5030	5030	5030	5030	0
198	20250411	154000	38279640	5030	5030	5030	5030	0
199	20250411	153900	38279640	5030	5030	5030	5030	0
200	20250411	153800	38279640	5030	5030	5030	5030	0
201	20250411	153700	38279640	5030	5030	5030	5030	0
202	20250411	153600	38279640	5030	5030	5030	5030	0
203	20250411	153500	38279640	5030	5030	5030	5030	0
204	20250411	153400	38279640	5030	5030	5030	5030	0
205	20250411	153300	38279640	5030	5030	5030	5030	0
206	20250411	153200	38279640	5030	5030	5030	5030	0
207	20250411	153100	38279640	5030	5030	5030	5030	0
208	20250411	153000	38279640	5030	5030	5030	5030	286
209	20250411	152900	36841060	5000	5000	5000	5000	0
210	20250411	152800	36841060	5000	5000	5000	5000	0
211	20250411	152700	36841060	5000	5000	5000	5000	0
212	20250411	152600	36841060	5000	5000	5000	5000	0
213	20250411	152500	36841060	5000	5000	5000	5000	0
214	20250411	152400	36841060	5000	5000	5000	5000	0
215	20250411	152300	36841060	5000	5000	5000	5000	0
216	20250411	152200	36841060	5000	5000	5000	5000	0
217	20250411	152100	36841060	5000	5000	5000	5000	0
218	20250411	152000	36841060	5000	5000	5000	5000	0
219	20250411	151900	36841060	5000	5000	5000	5000	5
220	20250411	151800	36816060	4990	4990	4990	4990	10
221	20250411	151700	36766160	4990	4990	4990	4990	20
222	20250411	151600	36666360	4990	4990	4990	4990	50
223	20250411	151500	36416860	4990	5000	5000	4990	24
224	20250411	151400	36296960	5000	5000	5000	5000	0
225	20250411	151300	36296960	5000	5000	5000	5000	10
226	20250411	151200	36246960	4990	4990	4990	4990	20
227	20250411	151100	36147160	5000	4990	5000	4990	90
228	20250411	151000	35697360	4990	4990	4990	4990	0
229	20250411	150900	35697360	4990	4995	4995	4990	20
230	20250411	150800	35597555	4995	4995	4995	4995	0
231	20250411	150700	35597555	4995	4995	4995	4995	5
232	20250411	150600	35572580	5000	5000	5000	5000	7
233	20250411	150500	35537580	4995	4995	4995	4995	0
234	20250411	150400	35537580	4995	4995	4995	4995	4
235	20250411	150300	35517600	4995	4995	4995	4995	36
236	20250411	150200	35337780	4995	4995	4995	4995	20
237	20250411	150100	35237880	5000	4990	5000	4990	31
238	20250411	150000	35083080	4990	4990	4990	4990	20
239	20250411	145900	34983280	5000	5000	5000	5000	0
240	20250411	145800	34983280	5000	4985	5000	4985	4053
241	20250411	145700	14760160	4985	4985	4985	4985	0
242	20250411	145600	14760160	4985	4985	4985	4985	0
243	20250411	145500	14760160	4985	4985	4985	4985	38
244	20250411	145400	14570730	4980	4980	4980	4980	0
245	20250411	145300	14570730	4980	4980	4980	4980	20
246	20250411	145200	14471130	4980	4980	4980	4980	50
247	20250411	145100	14222130	4985	4985	4985	4985	1
248	20250411	145000	14217145	4985	4985	4985	4985	0
249	20250411	144900	14217145	4985	4985	4985	4985	0
250	20250411	144800	14217145	4985	4985	4985	4985	1
251	20250411	144700	14212160	4985	4985	4985	4985	0
252	20250411	144600	14212160	4985	4985	4985	4985	0
253	20250411	144500	14212160	4985	4985	4985	4985	0
254	20250411	144400	14212160	4985	4985	4985	4985	0
255	20250411	144300	14212160	4985	4985	4985	4985	30
256	20250411	144200	14062610	4985	4985	4985	4985	0
257	20250411	144100	14062610	4985	4985	4985	4985	1
258	20250411	144000	14057625	4985	4985	4985	4985	0
259	20250411	143900	14057625	4985	4985	4985	4985	0
260	20250411	143800	14057625	4985	4985	4985	4985	25
261	20250411	143700	13933000	4985	4985	4985	4985	0
262	20250411	143600	13933000	4985	4985	4985	4985	1
263	20250411	143500	13928015	4980	4980	4980	4980	0
264	20250411	143400	13928015	4980	4980	4980	4980	0
265	20250411	143300	13928015	4980	4980	4980	4980	188
266	20250411	143200	12991775	4975	4975	4975	4975	5
267	20250411	143100	12966900	4980	4980	4980	4975	27
268	20250411	143000	12832535	4980	4980	4980	4980	0
269	20250411	142900	12832535	4980	4980	4980	4980	0
270	20250411	142800	12832535	4980	4980	4980	4980	1
271	20250411	142700	12827555	4980	4980	4980	4980	0
272	20250411	142600	12827555	4980	4980	4980	4980	1
273	20250411	142500	12822575	4980	4980	4980	4980	0
274	20250411	142400	12822575	4980	4980	4980	4980	0
275	20250411	142300	12822575	4980	4980	4980	4980	0
276	20250411	142200	12822575	4980	4980	4980	4980	0
277	20250411	142100	12822575	4980	4980	4980	4980	1
278	20250411	142000	12817595	4980	4980	4980	4980	0
279	20250411	141900	12817595	4980	4980	4980	4980	0
280	20250411	141800	12817595	4980	4980	4980	4980	1
281	20250411	141700	12812615	4980	4980	4980	4980	0
282	20250411	141600	12812615	4980	4980	4980	4980	2
283	20250411	141500	12802655	4975	4975	4975	4975	0
284	20250411	141400	12802655	4975	4975	4975	4975	4
285	20250411	141300	12782755	4975	4980	4980	4975	7
286	20250411	141200	12747925	4980	4980	4980	4980	0
287	20250411	141100	12747925	4980	4980	4980	4980	0
288	20250411	141000	12747925	4980	4980	4980	4980	0
289	20250411	140900	12747925	4980	4980	4980	4980	0
290	20250411	140800	12747925	4980	4980	4980	4980	1
291	20250411	140700	12742945	4980	4980	4980	4980	0
292	20250411	140600	12742945	4980	4980	4980	4980	0
293	20250411	140500	12742945	4980	4980	4980	4980	0
294	20250411	140400	12742945	4980	4980	4980	4980	0
295	20250411	140300	12742945	4980	4980	4980	4980	0
296	20250411	140200	12742945	4980	4980	4980	4980	0
297	20250411	140100	12742945	4980	4980	4980	4980	1
298	20250411	140000	12737965	4980	4980	4980	4980	14
299	20250411	135900	12668245	4980	4980	4980	4980	0
300	20250411	135800	12668245	4980	4980	4980	4980	0
301	20250411	135700	12668245	4980	4980	4980	4980	1
302	20250411	135600	12663265	4980	4980	4980	4980	373
303	20250411	135500	10805725	4985	4985	4985	4985	0
304	20250411	135400	10805725	4985	4985	4985	4985	0
305	20250411	135300	10805725	4985	4985	4985	4985	0
306	20250411	135200	10805725	4985	4985	4985	4985	0
307	20250411	135100	10805725	4985	4985	4985	4985	2
308	20250411	135000	10795755	4985	4985	4985	4985	0
309	20250411	134900	10795755	4985	4985	4985	4985	1
310	20250411	134800	10790770	4985	4985	4985	4985	0
311	20250411	134700	10790770	4985	4985	4985	4985	0
312	20250411	134600	10790770	4985	4985	4985	4985	1
313	20250411	134500	10785785	4985	4985	4985	4985	0
314	20250411	134400	10785785	4985	4985	4985	4985	1
315	20250411	134300	10780800	4985	4985	4985	4985	1
316	20250411	134200	10775815	4985	4985	4985	4985	0
317	20250411	134100	10775815	4985	4985	4985	4985	1
318	20250411	134000	10770830	4985	4985	4985	4985	1
319	20250411	133900	10765845	4985	4985	4985	4985	0
320	20250411	133800	10765845	4985	4985	4985	4985	89
321	20250411	133700	10322180	4990	4990	4990	4990	0
322	20250411	133600	10322180	4990	4990	4990	4990	0
323	20250411	133500	10322180	4990	4990	4990	4990	0
324	20250411	133400	10322180	4990	4990	4990	4990	0
325	20250411	133300	10322180	4990	4990	4990	4990	0
326	20250411	133200	10322180	4990	4990	4990	4990	0
327	20250411	133100	10322180	4990	4990	4990	4990	1
328	20250411	133000	10317190	4990	4990	4990	4990	8
329	20250411	132900	10277270	4990	4990	4990	4990	0
330	20250411	132800	10277270	4990	4990	4990	4990	25
331	20250411	132700	10152520	4990	4990	4990	4990	0
332	20250411	132600	10152520	4990	4990	4990	4990	1
333	20250411	132500	10147530	4990	4990	4990	4990	0
334	20250411	132400	10147530	4990	4990	4990	4990	0
335	20250411	132300	10147530	4990	4990	4990	4990	2
336	20250411	132200	10137550	4990	4990	4990	4990	0
337	20250411	132100	10137550	4990	4990	4990	4990	0
338	20250411	132000	10137550	4990	4990	4990	4990	0
339	20250411	131900	10137550	4990	4990	4990	4990	0
340	20250411	131800	10137550	4990	4990	4990	4990	1
341	20250411	131700	10132560	4990	4990	4990	4990	0
342	20250411	131600	10132560	4990	4990	4990	4990	0
343	20250411	131500	10132560	4990	4990	4990	4990	2
344	20250411	131400	10122580	4990	4990	4990	4990	0
345	20250411	131300	10122580	4990	4985	4990	4985	201
346	20250411	131200	9120590	4990	4990	4990	4990	0
347	20250411	131100	9120590	4990	4990	4990	4990	1
348	20250411	131000	9115600	4990	4990	4990	4990	0
349	20250411	130900	9115600	4990	4990	4990	4990	2
350	20250411	130800	9105620	4990	4990	4990	4990	0
351	20250411	130700	9105620	4990	4990	4990	4990	0
352	20250411	130600	9105620	4990	4990	4990	4990	0
353	20250411	130500	9105620	4990	4990	4990	4990	1
354	20250411	130400	9100630	4990	4990	4990	4990	0
355	20250411	130300	9100630	4990	4990	4990	4990	0
356	20250411	130200	9100630	4990	4990	4990	4990	0
357	20250411	130100	9100630	4990	4990	4990	4990	13
358	20250411	130000	9035760	4990	4990	4990	4990	0
359	20250411	125900	9035760	4990	4990	4990	4990	0
360	20250411	125800	9035760	4990	4990	4990	4990	0
361	20250411	125700	9035760	4990	4990	4990	4990	0
362	20250411	125600	9035760	4990	4990	4990	4990	1
363	20250411	125500	9030770	4990	4990	4990	4990	0
364	20250411	125400	9030770	4990	4990	4990	4990	0
365	20250411	125300	9030770	4990	4990	4990	4990	11
366	20250411	125200	8975880	4990	4990	4990	4990	0
367	20250411	125100	8975880	4990	4990	4990	4990	0
368	20250411	125000	8975880	4990	4990	4990	4990	0
369	20250411	124900	8975880	4990	4990	4990	4990	0
370	20250411	124800	8975880	4990	4990	4990	4990	1
371	20250411	124700	8970890	4990	4990	4990	4990	0
372	20250411	124600	8970890	4990	4990	4990	4990	0
373	20250411	124500	8970890	4990	4990	4990	4990	0
374	20250411	124400	8970890	4990	4990	4990	4990	0
375	20250411	124300	8970890	4990	4990	4990	4990	0
376	20250411	124200	8970890	4990	4990	4990	4990	1
377	20250411	124100	8965900	4990	4990	4990	4990	0
378	20250411	124000	8965900	4990	4990	4990	4990	0
379	20250411	123900	8965900	4990	4990	4990	4990	1
380	20250411	123800	8960910	4990	4990	4990	4990	0
381	20250411	123700	8960910	4990	4990	4990	4990	0
382	20250411	123600	8960910	4990	4990	4990	4990	1
383	20250411	123500	8955920	4990	4990	4990	4990	1
384	20250411	123400	8950930	4990	4990	4990	4990	0
385	20250411	123300	8950930	4990	4990	4990	4990	0
386	20250411	123200	8950930	4990	4990	4990	4990	3
387	20250411	123100	8935960	4990	4990	4990	4990	1
388	20250411	123000	8930970	4990	4990	4990	4990	0
389	20250411	122900	8930970	4990	4990	4990	4990	0
390	20250411	122800	8930970	4990	4990	4990	4990	0
391	20250411	122700	8930970	4990	4990	4990	4990	1
392	20250411	122600	8925980	4990	4990	4990	4990	1
393	20250411	122500	8920990	4990	4990	4990	4990	0
394	20250411	122400	8920990	4990	4990	4990	4990	0
395	20250411	122300	8920990	4990	4990	4990	4990	0
396	20250411	122200	8920990	4990	4990	4990	4990	0
397	20250411	122100	8920990	4990	4990	4990	4990	1
398	20250411	122000	8916000	4990	4990	4990	4990	0
399	20250411	121900	8916000	4990	4990	4990	4990	3
400	20250411	121800	8901030	4990	4990	4990	4990	0
401	20250411	121700	8901030	4990	4990	4990	4990	0
402	20250411	121600	8901030	4990	4990	4990	4990	0
403	20250411	121500	8901030	4990	4990	4990	4990	0
404	20250411	121400	8901030	4990	4990	4990	4990	3
405	20250411	121300	8886060	4990	4990	4990	4990	0
406	20250411	121200	8886060	4990	4990	4990	4990	1
407	20250411	121100	8881070	4990	4990	4990	4990	1
408	20250411	121000	8876080	4990	4990	4990	4990	1
409	20250411	120900	8871090	4990	4990	4990	4990	0
410	20250411	120800	8871090	4990	4990	4990	4990	3
411	20250411	120700	8856120	4990	4990	4990	4990	0
412	20250411	120600	8856120	4990	4990	4990	4990	0
413	20250411	120500	8856120	4990	4990	4990	4990	0
414	20250411	120400	8856120	4990	4990	4990	4990	0
415	20250411	120300	8856120	4990	4990	4990	4990	0
416	20250411	120200	8856120	4990	4990	4990	4990	3
417	20250411	120100	8841150	4990	4990	4990	4990	1
418	20250411	120000	8836160	4990	4990	4990	4990	0
419	20250411	115900	8836160	4990	4990	4990	4990	0
420	20250411	115800	8836160	4990	4990	4990	4990	0
421	20250411	115700	8836160	4990	4990	4990	4990	0
422	20250411	115600	8836160	4990	4990	4990	4990	1
423	20250411	115500	8831170	4985	4985	4985	4985	1
424	20250411	115400	8826185	4990	4990	4990	4990	0
425	20250411	115300	8826185	4990	4990	4990	4990	0
426	20250411	115200	8826185	4990	4990	4990	4990	0
427	20250411	115100	8826185	4990	4990	4990	4990	1
428	20250411	115000	8821195	4990	4990	4990	4990	0
429	20250411	114900	8821195	4990	4990	4990	4990	2
430	20250411	114800	8811215	4990	4990	4990	4990	0
431	20250411	114700	8811215	4990	4990	4990	4990	0
432	20250411	114600	8811215	4990	4990	4990	4990	0
433	20250411	114500	8811215	4990	4990	4990	4990	4
434	20250411	114400	8791255	4990	4990	4990	4990	0
435	20250411	114300	8791255	4990	4990	4990	4990	0
436	20250411	114200	8791255	4990	4990	4990	4990	0
437	20250411	114100	8791255	4990	4990	4990	4990	0
438	20250411	114000	8791255	4990	4990	4990	4990	0
439	20250411	113900	8791255	4990	4990	4990	4990	0
440	20250411	113800	8791255	4990	4990	4990	4990	1
441	20250411	113700	8786265	4990	4990	4990	4990	0
442	20250411	113600	8786265	4990	4990	4990	4990	0
443	20250411	113500	8786265	4990	4990	4990	4990	0
444	20250411	113400	8786265	4990	4990	4990	4990	0
445	20250411	113300	8786265	4990	4990	4990	4990	0
446	20250411	113200	8786265	4990	4995	4995	4990	61
447	20250411	113100	8481860	5000	5000	5000	5000	7
448	20250411	113000	8446860	5000	5000	5000	5000	0
449	20250411	112900	8446860	5000	5000	5000	5000	0
450	20250411	112800	8446860	5000	5000	5000	5000	0
451	20250411	112700	8446860	5000	5000	5000	5000	0
452	20250411	112600	8446860	5000	5000	5000	5000	1
453	20250411	112500	8441860	5000	5000	5000	5000	0
454	20250411	112400	8441860	5000	5000	5000	5000	0
455	20250411	112300	8441860	5000	5000	5000	5000	108
456	20250411	112200	7901860	5000	5000	5000	5000	0
457	20250411	112100	7901860	5000	5000	5000	5000	0
458	20250411	112000	7901860	5000	5000	5000	5000	0
459	20250411	111900	7901860	5000	5000	5000	5000	0
460	20250411	111800	7901860	5000	5000	5000	5000	0
461	20250411	111700	7901860	5000	5000	5000	5000	0
462	20250411	111600	7901860	5000	5000	5000	5000	0
463	20250411	111500	7901860	5000	5000	5000	5000	0
464	20250411	111400	7901860	5000	5000	5000	5000	0
465	20250411	111300	7901860	5000	5000	5000	5000	0
466	20250411	111200	7901860	5000	5000	5000	5000	10
467	20250411	111100	7851860	5010	5010	5010	5010	0
468	20250411	111000	7851860	5010	5010	5010	5010	0
469	20250411	110900	7851860	5010	5010	5010	5010	0
470	20250411	110800	7851860	5010	5010	5010	5010	0
471	20250411	110700	7851860	5010	5010	5010	5010	0
472	20250411	110600	7851860	5010	5010	5010	5010	1
473	20250411	110500	7846850	5010	5010	5010	5010	0
474	20250411	110400	7846850	5010	5010	5010	5010	0
475	20250411	110300	7846850	5010	5010	5010	5010	0
476	20250411	110200	7846850	5010	5010	5010	5010	0
477	20250411	110100	7846850	5010	5010	5010	5010	1
478	20250411	110000	7841840	5010	5010	5010	5010	408
479	20250411	105900	5797760	5010	5010	5010	5010	0
480	20250411	105800	5797760	5010	5010	5010	5010	0
481	20250411	105700	5797760	5010	5010	5010	5010	0
482	20250411	105600	5797760	5010	5010	5010	5010	1
483	20250411	105500	5792750	5010	5005	5010	5000	257
484	20250411	105400	4507705	5005	5005	5005	5005	0
485	20250411	105300	4507705	5005	5005	5005	5005	0
486	20250411	105200	4507705	5005	5005	5005	5005	0
487	20250411	105100	4507705	5005	5005	5005	5005	1
488	20250411	105000	4502700	5005	5005	5005	5005	0
489	20250411	104900	4502700	5005	5005	5005	5005	0
490	20250411	104800	4502700	5005	5005	5005	5005	0
491	20250411	104700	4502700	5005	5005	5005	5005	0
492	20250411	104600	4502700	5005	5005	5005	5005	1
493	20250411	104500	4497695	5005	5005	5005	5005	0
494	20250411	104400	4497695	5005	5005	5005	5005	0
495	20250411	104300	4497695	5005	5005	5005	5005	3
496	20250411	104200	4482680	5010	5010	5010	5010	0
497	20250411	104100	4482680	5010	5010	5010	5010	0
498	20250411	104000	4482680	5010	5010	5010	5010	0
499	20250411	103900	4482680	5010	5010	5010	5010	0
500	20250411	103800	4482680	5010	5010	5010	5010	0
501	20250411	103700	4482680	5010	5010	5010	5010	0
502	20250411	103600	4482680	5010	5010	5010	5010	0
503	20250411	103500	4482680	5010	5010	5010	5010	0
504	20250411	103400	4482680	5010	5010	5010	5010	0
505	20250411	103300	4482680	5010	5010	5010	5010	0
506	20250411	103200	4482680	5010	5010	5010	5010	0
507	20250411	103100	4482680	5010	5010	5010	5010	0
508	20250411	103000	4482680	5010	5010	5010	5010	0
509	20250411	102900	4482680	5010	5010	5010	5010	0
510	20250411	102800	4482680	5010	5010	5010	5010	1
511	20250411	102700	4477670	5010	5010	5010	5010	0
512	20250411	102600	4477670	5010	5010	5010	5010	1
513	20250411	102500	4472660	5010	5010	5010	5010	0
514	20250411	102400	4472660	5010	5010	5010	5010	0
515	20250411	102300	4472660	5010	5010	5010	5010	0
516	20250411	102200	4472660	5010	5010	5010	5010	0
517	20250411	102100	4472660	5010	5010	5010	5010	1
518	20250411	102000	4467650	5010	5010	5010	5010	0
519	20250411	101900	4467650	5010	5010	5010	5010	0
520	20250411	101800	4467650	5010	5010	5010	5010	0
521	20250411	101700	4467650	5010	5010	5010	5010	164
522	20250411	101600	3646010	5010	5010	5010	5010	0
523	20250411	101500	3646010	5010	5010	5010	5010	0
524	20250411	101400	3646010	5010	5010	5010	5010	0
525	20250411	101300	3646010	5010	5010	5010	5010	0
526	20250411	101200	3646010	5010	5010	5010	5010	1
527	20250411	101100	3641000	5010	5010	5010	5010	0
528	20250411	101000	3641000	5010	5010	5010	5010	0
529	20250411	100900	3641000	5010	5010	5010	5010	12
530	20250411	100800	3580880	5020	5020	5020	5020	1
531	20250411	100700	3575860	5020	5020	5020	5020	0
532	20250411	100600	3575860	5020	5010	5020	5010	50
533	20250411	100500	3325350	5010	5020	5020	5010	15
534	20250411	100400	3250170	5020	5020	5020	5020	0
535	20250411	100300	3250170	5020	5020	5020	5020	0
536	20250411	100200	3250170	5020	5020	5020	5020	0
537	20250411	100100	3250170	5020	5020	5020	5020	2
538	20250411	100000	3240130	4990	4990	4990	4990	0
539	20250411	095900	3240130	4990	4990	4990	4990	0
540	20250411	095800	3240130	4990	4990	4990	4990	0
541	20250411	095700	3240130	4990	4990	4990	4990	0
542	20250411	095600	3240130	4990	4990	4990	4990	0
543	20250411	095500	3240130	4990	4990	4990	4990	0
544	20250411	095400	3240130	4990	4990	4990	4990	0
545	20250411	095300	3240130	4990	4990	4990	4990	0
546	20250411	095200	3240130	4990	4990	4990	4990	0
547	20250411	095100	3240130	4990	4990	4990	4990	0
548	20250411	095000	3240130	4990	4990	4990	4990	0
549	20250411	094900	3240130	4990	4990	4990	4990	0
550	20250411	094800	3240130	4990	4990	4990	4990	0
551	20250411	094700	3240130	4990	4990	4990	4990	0
552	20250411	094600	3240130	4990	5010	5010	4990	180
553	20250411	094500	2341280	5020	5020	5020	5020	0
554	20250411	094400	2341280	5020	5020	5020	5020	0
555	20250411	094300	2341280	5020	5020	5020	5020	0
556	20250411	094200	2341280	5020	5020	5020	5020	0
557	20250411	094100	2341280	5020	5020	5020	5020	1
558	20250411	094000	2336260	5020	5020	5020	5020	0
559	20250411	093900	2336260	5020	5020	5020	5020	0
560	20250411	093800	2336260	5020	5020	5020	5020	1
561	20250411	093700	2331240	5020	5020	5020	5020	0
562	20250411	093600	2331240	5020	5020	5020	5020	0
563	20250411	093500	2331240	5020	5020	5020	5020	3
564	20250411	093400	2316180	5010	5010	5010	5010	0
565	20250411	093300	2316180	5010	5020	5020	5010	6
566	20250411	093200	2286110	5020	5020	5020	5020	1
567	20250411	093100	2281090	5020	5020	5020	5020	0
568	20250411	093000	2281090	5020	5020	5020	5000	150
569	20250411	092900	1531010	5020	5020	5020	5020	0
570	20250411	092800	1531010	5020	5020	5020	5020	0
571	20250411	092700	1531010	5020	5020	5020	5020	0
572	20250411	092600	1531010	5020	5020	5020	5020	0
573	20250411	092500	1531010	5020	5020	5020	5020	0
574	20250411	092400	1531010	5020	5020	5020	5020	0
575	20250411	092300	1531010	5020	5020	5020	5020	0
576	20250411	092200	1531010	5020	5020	5020	5020	0
577	20250411	092100	1531010	5020	5020	5020	5020	0
578	20250411	092000	1531010	5020	5020	5020	5020	0
579	20250411	091900	1531010	5020	5020	5020	5020	0
580	20250411	091800	1531010	5020	5020	5020	5020	0
581	20250411	091700	1531010	5020	5020	5020	5020	0
582	20250411	091600	1531010	5020	5020	5020	5020	1
583	20250411	091500	1525990	5000	5000	5000	5000	0
584	20250411	091400	1525990	5000	5000	5000	5000	0
585	20250411	091300	1525990	5000	5000	5000	5000	0
586	20250411	091200	1525990	5000	5000	5000	5000	0
587	20250411	091100	1525990	5000	5020	5020	5000	26
588	20250411	091000	1395970	5000	5000	5000	5000	0
589	20250411	090900	1395970	5000	5000	5000	5000	6
590	20250411	090800	1365970	5020	5020	5020	5020	0
591	20250411	090700	1365970	5020	5020	5020	5020	0
592	20250411	090600	1365970	5020	5020	5020	5020	0
593	20250411	090500	1365970	5020	5020	5020	5020	0
594	20250411	090400	1365970	5020	5020	5020	5020	0
595	20250411	090300	1365970	5020	5020	5020	5020	32
596	20250411	090200	1205330	5020	5020	5020	5020	10
597	20250411	090100	1155130	5020	5030	5030	5020	230
598	20250411	090000	0	4975	4975	4975	4975	0