KissMeData/159010/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	200900	107774895	5030	5030	5030	5030	50
3	20250404	200800	107774895	5030	5030	5030	5030	0
4	20250404	200700	107774895	5030	5030	5030	5030	0
5	20250404	200600	107774895	5030	5030	5030	5030	0
6	20250404	200500	107774895	5030	5030	5030	5030	0
7	20250404	200400	107774895	5030	5030	5030	5030	0
8	20250404	200300	107774895	5030	5030	5030	5030	0
9	20250404	200200	107774895	5030	5030	5030	5030	0
10	20250404	200100	107774895	5030	5030	5030	5030	0
11	20250404	200000	107774895	5030	5030	5030	5030	0
12	20250404	195900	107774895	5030	5030	5030	5030	0
13	20250404	195800	107774895	5030	5030	5030	5030	0
14	20250404	195700	107774895	5030	5030	5030	5030	0
15	20250404	195600	107774895	5030	5030	5030	5030	0
16	20250404	195500	107774895	5030	5030	5030	5030	0
17	20250404	195400	107774895	5030	5030	5030	5030	0
18	20250404	195300	107774895	5030	5030	5030	5030	0
19	20250404	195200	107774895	5030	5030	5030	5030	0
20	20250404	195100	107774895	5030	5030	5030	5030	0
21	20250404	195000	107774895	5030	5030	5030	5030	0
22	20250404	194900	107774895	5030	5030	5030	5030	0
23	20250404	194800	107774895	5030	5030	5030	5030	0
24	20250404	194700	107774895	5030	5030	5030	5030	0
25	20250404	194600	107774895	5030	5030	5030	5030	0
26	20250404	194500	107774895	5030	5030	5030	5030	0
27	20250404	194400	107774895	5030	5030	5030	5030	0
28	20250404	194300	107774895	5030	5030	5030	5030	0
29	20250404	194200	107774895	5030	5030	5030	5030	0
30	20250404	194100	107774895	5030	5030	5030	5030	0
31	20250404	194000	107774895	5030	5030	5030	5030	0
32	20250404	193900	107774895	5030	5030	5030	5030	50
33	20250404	193800	107774895	5030	5030	5030	5030	0
34	20250404	193700	107774895	5030	5030	5030	5030	0
35	20250404	193600	107774895	5030	5030	5030	5030	0
36	20250404	193500	107774895	5030	5030	5030	5030	0
37	20250404	193400	107774895	5030	5030	5030	5030	0
38	20250404	193300	107774895	5030	5030	5030	5030	0
39	20250404	193200	107774895	5030	5030	5030	5030	0
40	20250404	193100	107774895	5030	5030	5030	5030	0
41	20250404	193000	107774895	5030	5030	5030	5030	0
42	20250404	192900	107774895	5030	5030	5030	5030	0
43	20250404	192800	107774895	5030	5030	5030	5030	0
44	20250404	192700	107774895	5030	5030	5030	5030	0
45	20250404	192600	107774895	5030	5030	5030	5030	0
46	20250404	192500	107774895	5030	5030	5030	5030	0
47	20250404	192400	107774895	5030	5030	5030	5030	0
48	20250404	192300	107774895	5030	5030	5030	5030	0
49	20250404	192200	107774895	5030	5030	5030	5030	0
50	20250404	192100	107774895	5030	5030	5030	5030	0
51	20250404	192000	107774895	5030	5030	5030	5030	0
52	20250404	191900	107774895	5030	5030	5030	5030	0
53	20250404	191800	107774895	5030	5030	5030	5030	0
54	20250404	191700	107774895	5030	5030	5030	5030	0
55	20250404	191600	107774895	5030	5030	5030	5030	0
56	20250404	191500	107774895	5030	5030	5030	5030	0
57	20250404	191400	107774895	5030	5030	5030	5030	0
58	20250404	191300	107774895	5030	5030	5030	5030	0
59	20250404	191200	107774895	5030	5030	5030	5030	0
60	20250404	191100	107774895	5030	5030	5030	5030	0
61	20250404	191000	107774895	5030	5030	5030	5030	0
62	20250404	190900	107774895	5030	5030	5030	5030	50
63	20250404	190800	107774895	5030	5030	5030	5030	0
64	20250404	190700	107774895	5030	5030	5030	5030	0
65	20250404	190600	107774895	5030	5030	5030	5030	0
66	20250404	190500	107774895	5030	5030	5030	5030	0
67	20250404	190400	107774895	5030	5030	5030	5030	0
68	20250404	190300	107774895	5030	5030	5030	5030	0
69	20250404	190200	107774895	5030	5030	5030	5030	0
70	20250404	190100	107774895	5030	5030	5030	5030	0
71	20250404	190000	107774895	5030	5030	5030	5030	0
72	20250404	185900	107774895	5030	5030	5030	5030	0
73	20250404	185800	107774895	5030	5030	5030	5030	0
74	20250404	185700	107774895	5030	5030	5030	5030	0
75	20250404	185600	107774895	5030	5030	5030	5030	0
76	20250404	185500	107774895	5030	5030	5030	5030	0
77	20250404	185400	107774895	5030	5030	5030	5030	0
78	20250404	185300	107774895	5030	5030	5030	5030	0
79	20250404	185200	107774895	5030	5030	5030	5030	0
80	20250404	185100	107774895	5030	5030	5030	5030	0
81	20250404	185000	107774895	5030	5030	5030	5030	0
82	20250404	184900	107774895	5030	5030	5030	5030	0
83	20250404	184800	107774895	5030	5030	5030	5030	0
84	20250404	184700	107774895	5030	5030	5030	5030	0
85	20250404	184600	107774895	5030	5030	5030	5030	0
86	20250404	184500	107774895	5030	5030	5030	5030	0
87	20250404	184400	107774895	5030	5030	5030	5030	0
88	20250404	184300	107774895	5030	5030	5030	5030	0
89	20250404	184200	107774895	5030	5030	5030	5030	0
90	20250404	184100	107774895	5030	5030	5030	5030	0
91	20250404	184000	107774895	5030	5030	5030	5030	0
92	20250404	183900	107774895	5030	5030	5030	5030	50
93	20250404	183800	107774895	5030	5030	5030	5030	0
94	20250404	183700	107774895	5030	5030	5030	5030	0
95	20250404	183600	107774895	5030	5030	5030	5030	0
96	20250404	183500	107774895	5030	5030	5030	5030	0
97	20250404	183400	107774895	5030	5030	5030	5030	0
98	20250404	183300	107774895	5030	5030	5030	5030	0
99	20250404	183200	107774895	5030	5030	5030	5030	0
100	20250404	183100	107774895	5030	5030	5030	5030	0
101	20250404	183000	107774895	5030	5030	5030	5030	0
102	20250404	182900	107774895	5030	5030	5030	5030	0
103	20250404	182800	107774895	5030	5030	5030	5030	0
104	20250404	182700	107774895	5030	5030	5030	5030	0
105	20250404	182600	107774895	5030	5030	5030	5030	0
106	20250404	182500	107774895	5030	5030	5030	5030	0
107	20250404	182400	107774895	5030	5030	5030	5030	0
108	20250404	182300	107774895	5030	5030	5030	5030	0
109	20250404	182200	107774895	5030	5030	5030	5030	0
110	20250404	182100	107774895	5030	5030	5030	5030	0
111	20250404	182000	107774895	5030	5030	5030	5030	0
112	20250404	181900	107774895	5030	5030	5030	5030	0
113	20250404	181800	107774895	5030	5030	5030	5030	0
114	20250404	181700	107774895	5030	5030	5030	5030	0
115	20250404	181600	107774895	5030	5030	5030	5030	0
116	20250404	181500	107774895	5030	5030	5030	5030	0
117	20250404	181400	107774895	5030	5030	5030	5030	0
118	20250404	181300	107774895	5030	5030	5030	5030	0
119	20250404	181200	107774895	5030	5030	5030	5030	0
120	20250404	181100	107774895	5030	5030	5030	5030	0
121	20250404	181000	107774895	5030	5030	5030	5030	0
122	20250404	180900	107774895	5030	5030	5030	5030	50
123	20250404	180800	107774895	5030	5030	5030	5030	0
124	20250404	180700	107774895	5030	5030	5030	5030	0
125	20250404	180600	107774895	5030	5030	5030	5030	0
126	20250404	180500	107774895	5030	5030	5030	5030	0
127	20250404	180400	107774895	5030	5030	5030	5030	0
128	20250404	180300	107774895	5030	5030	5030	5030	0
129	20250404	180200	107774895	5030	5030	5030	5030	0
130	20250404	180100	107774895	5030	5030	5030	5030	0
131	20250404	180000	107774895	5030	5030	5030	5030	0
132	20250404	175900	107774895	5030	5030	5030	5030	0
133	20250404	175800	107774895	5030	5030	5030	5030	0
134	20250404	175700	107774895	5030	5030	5030	5030	0
135	20250404	175600	107774895	5030	5030	5030	5030	0
136	20250404	175500	107774895	5030	5030	5030	5030	0
137	20250404	175400	107774895	5030	5030	5030	5030	0
138	20250404	175300	107774895	5030	5030	5030	5030	0
139	20250404	175200	107774895	5030	5030	5030	5030	0
140	20250404	175100	107774895	5030	5030	5030	5030	0
141	20250404	175000	107774895	5030	5030	5030	5030	0
142	20250404	174900	107774895	5030	5030	5030	5030	0
143	20250404	174800	107774895	5030	5030	5030	5030	0
144	20250404	174700	107774895	5030	5030	5030	5030	0
145	20250404	174600	107774895	5030	5030	5030	5030	0
146	20250404	174500	107774895	5030	5030	5030	5030	0
147	20250404	174400	107774895	5030	5030	5030	5030	0
148	20250404	174300	107774895	5030	5030	5030	5030	0
149	20250404	174200	107774895	5030	5030	5030	5030	0
150	20250404	174100	107774895	5030	5030	5030	5030	0
151	20250404	174000	107774895	5030	5030	5030	5030	0
152	20250404	173900	107774895	5030	5030	5030	5030	50
153	20250404	173800	107774895	5030	5030	5030	5030	0
154	20250404	173700	107774895	5030	5030	5030	5030	0
155	20250404	173600	107774895	5030	5030	5030	5030	0
156	20250404	173500	107774895	5030	5030	5030	5030	0
157	20250404	173400	107774895	5030	5030	5030	5030	0
158	20250404	173300	107774895	5030	5030	5030	5030	0
159	20250404	173200	107774895	5030	5030	5030	5030	0
160	20250404	173100	107774895	5030	5030	5030	5030	0
161	20250404	173000	107774895	5030	5030	5030	5030	0
162	20250404	172900	107774895	5030	5030	5030	5030	0
163	20250404	172800	107774895	5030	5030	5030	5030	0
164	20250404	172700	107774895	5030	5030	5030	5030	0
165	20250404	172600	107774895	5030	5030	5030	5030	0
166	20250404	172500	107774895	5030	5030	5030	5030	0
167	20250404	172400	107774895	5030	5030	5030	5030	0
168	20250404	172300	107774895	5030	5030	5030	5030	0
169	20250404	172200	107774895	5030	5030	5030	5030	0
170	20250404	172100	107774895	5030	5030	5030	5030	0
171	20250404	172000	107774895	5030	5030	5030	5030	0
172	20250404	171900	107774895	5030	5030	5030	5030	0
173	20250404	171800	107774895	5030	5030	5030	5030	0
174	20250404	171700	107774895	5030	5030	5030	5030	0
175	20250404	171600	107774895	5030	5030	5030	5030	0
176	20250404	171500	107774895	5030	5030	5030	5030	0
177	20250404	171400	107774895	5030	5030	5030	5030	0
178	20250404	171300	107774895	5030	5030	5030	5030	0
179	20250404	171200	107774895	5030	5030	5030	5030	0
180	20250404	171100	107774895	5030	5030	5030	5030	0
181	20250404	171000	107774895	5030	5030	5030	5030	0
182	20250404	170900	107774895	5030	5030	5030	5030	50
183	20250404	170800	107774895	5030	5030	5030	5030	0
184	20250404	170700	107774895	5030	5030	5030	5030	0
185	20250404	170600	107774895	5030	5030	5030	5030	0
186	20250404	170500	107774895	5030	5030	5030	5030	0
187	20250404	170400	107774895	5030	5030	5030	5030	0
188	20250404	170300	107774895	5030	5030	5030	5030	0
189	20250404	170200	107774895	5030	5030	5030	5030	0
190	20250404	170100	107774895	5030	5030	5030	5030	0
191	20250404	170000	107774895	5030	5030	5030	5030	0
192	20250404	165900	107774895	5030	5030	5030	5030	0
193	20250404	165800	107774895	5030	5030	5030	5030	0
194	20250404	165700	107774895	5030	5030	5030	5030	0
195	20250404	165600	107774895	5030	5030	5030	5030	0
196	20250404	165500	107774895	5030	5030	5030	5030	0
197	20250404	165400	107774895	5030	5030	5030	5030	0
198	20250404	165300	107774895	5030	5030	5030	5030	0
199	20250404	165200	107774895	5030	5030	5030	5030	0
200	20250404	165100	107774895	5030	5030	5030	5030	0
201	20250404	165000	107774895	5030	5030	5030	5030	0
202	20250404	164900	107774895	5030	5030	5030	5030	0
203	20250404	164800	107774895	5030	5030	5030	5030	0
204	20250404	164700	107774895	5030	5030	5030	5030	0
205	20250404	164600	107774895	5030	5030	5030	5030	0
206	20250404	164500	107774895	5030	5030	5030	5030	0
207	20250404	164400	107774895	5030	5030	5030	5030	0
208	20250404	164300	107774895	5030	5030	5030	5030	0
209	20250404	164200	107774895	5030	5030	5030	5030	0
210	20250404	164100	107774895	5030	5030	5030	5030	0
211	20250404	164000	107774895	5030	5030	5030	5030	0
212	20250404	163900	107774895	5030	5030	5030	5030	50
213	20250404	163800	107774895	5030	5030	5030	5030	0
214	20250404	163700	107774895	5030	5030	5030	5030	0
215	20250404	163600	107774895	5030	5030	5030	5030	0
216	20250404	163500	107774895	5030	5030	5030	5030	0
217	20250404	163400	107774895	5030	5030	5030	5030	0
218	20250404	163300	107774895	5030	5030	5030	5030	0
219	20250404	163200	107774895	5030	5030	5030	5030	0
220	20250404	163100	107774895	5030	5030	5030	5030	0
221	20250404	163000	107774895	5030	5030	5030	5030	0
222	20250404	162900	107774895	5030	5030	5030	5030	0
223	20250404	162800	107774895	5030	5030	5030	5030	0
224	20250404	162700	107774895	5030	5030	5030	5030	0
225	20250404	162600	107774895	5030	5030	5030	5030	0
226	20250404	162500	107774895	5030	5030	5030	5030	0
227	20250404	162400	107774895	5030	5030	5030	5030	0
228	20250404	162300	107774895	5030	5030	5030	5030	0
229	20250404	162200	107774895	5030	5030	5030	5030	0
230	20250404	162100	107774895	5030	5030	5030	5030	0
231	20250404	162000	107774895	5030	5030	5030	5030	0
232	20250404	161900	107774895	5030	5030	5030	5030	0
233	20250404	161800	107774895	5030	5030	5030	5030	0
234	20250404	161700	107774895	5030	5030	5030	5030	0
235	20250404	161600	107774895	5030	5030	5030	5030	0
236	20250404	161500	107774895	5030	5030	5030	5030	0
237	20250404	161400	107774895	5030	5030	5030	5030	0
238	20250404	161300	107774895	5030	5030	5030	5030	0
239	20250404	161200	107774895	5030	5030	5030	5030	0
240	20250404	161100	107774895	5030	5030	5030	5030	0
241	20250404	161000	107774895	5030	5030	5030	5030	0
242	20250404	160900	107774895	5030	5030	5030	5030	50
243	20250404	160800	107774895	5030	5030	5030	5030	0
244	20250404	160700	107774895	5030	5030	5030	5030	0
245	20250404	160600	107774895	5030	5030	5030	5030	0
246	20250404	160500	107774895	5030	5030	5030	5030	0
247	20250404	160400	107774895	5030	5030	5030	5030	0
248	20250404	160300	107774895	5030	5030	5030	5030	0
249	20250404	160200	107774895	5030	5030	5030	5030	0
250	20250404	160100	107774895	5030	5030	5030	5030	0
251	20250404	160000	107774895	5030	5030	5030	5030	0
252	20250404	155900	107774895	5030	5030	5030	5030	0
253	20250404	155800	107774895	5030	5030	5030	5030	0
254	20250404	155700	107774895	5030	5030	5030	5030	0
255	20250404	155600	107774895	5030	5030	5030	5030	0
256	20250404	155500	107774895	5030	5030	5030	5030	0
257	20250404	155400	107774895	5030	5030	5030	5030	0
258	20250404	155300	107774895	5030	5030	5030	5030	0
259	20250404	155200	107774895	5030	5030	5030	5030	0
260	20250404	155100	107774895	5030	5030	5030	5030	0
261	20250404	155000	107774895	5030	5030	5030	5030	0
262	20250404	154900	107774895	5030	5030	5030	5030	0
263	20250404	154800	107774895	5030	5030	5030	5030	0
264	20250404	154700	107774895	5030	5030	5030	5030	0
265	20250404	154600	107774895	5030	5030	5030	5030	0
266	20250404	154500	107774895	5030	5030	5030	5030	0
267	20250404	154400	107774895	5030	5030	5030	5030	0
268	20250404	154300	107774895	5030	5030	5030	5030	0
269	20250404	154200	107774895	5030	5030	5030	5030	0
270	20250404	154100	107774895	5030	5030	5030	5030	0
271	20250404	154000	107774895	5030	5030	5030	5030	0
272	20250404	153900	107774895	5030	5030	5030	5030	50
273	20250404	153800	107774895	5030	5030	5030	5030	0
274	20250404	153700	107774895	5030	5030	5030	5030	0
275	20250404	153600	107774895	5030	5030	5030	5030	0
276	20250404	153500	107774895	5030	5030	5030	5030	0
277	20250404	153400	107774895	5030	5030	5030	5030	0
278	20250404	153300	107774895	5030	5030	5030	5030	0
279	20250404	153200	107774895	5030	5030	5030	5030	0
280	20250404	153100	107774895	5030	5030	5030	5030	0
281	20250404	153000	107774895	5030	5030	5030	5030	50
282	20250404	152900	107523395	4955	4955	4955	4955	0
283	20250404	152800	107523395	4955	4955	4955	4955	0
284	20250404	152700	107523395	4955	4955	4955	4955	0
285	20250404	152600	107523395	4955	4955	4955	4955	0
286	20250404	152500	107523395	4955	4955	4955	4955	0
287	20250404	152400	107523395	4955	4955	4955	4955	0
288	20250404	152300	107523395	4955	4955	4955	4955	0
289	20250404	152200	107523395	4955	4955	4955	4955	0
290	20250404	152100	107523395	4955	4955	4955	4955	0
291	20250404	152000	107523395	4955	4955	4955	4955	0
292	20250404	151900	107523395	4955	5000	5000	4955	46
293	20250404	151800	107294745	5000	5000	5000	5000	0
294	20250404	151700	107294745	5000	4990	5000	4990	50
295	20250404	151600	107044925	4990	4990	4990	4990	0
296	20250404	151500	107044925	4990	4990	4990	4990	0
297	20250404	151400	107044925	4990	4990	4990	4990	0
298	20250404	151300	107044925	4990	4990	4990	4990	0
299	20250404	151200	107044925	4990	4990	4990	4990	500
300	20250404	151100	104549925	4990	4990	4990	4990	0
301	20250404	151000	104549925	4990	4990	4990	4990	0
302	20250404	150900	104549925	4990	4990	4990	4990	1
303	20250404	150800	104544935	4980	4980	4980	4980	0
304	20250404	150700	104544935	4980	4955	4980	4955	535
305	20250404	150600	101880805	4990	4990	4990	4990	0
306	20250404	150500	101880805	4990	4990	4990	4990	0
307	20250404	150400	101880805	4990	4990	4990	4990	0
308	20250404	150300	101880805	4990	4990	4990	4990	0
309	20250404	150200	101880805	4990	4990	4990	4990	0
310	20250404	150100	101880805	4990	4990	4990	4990	0
311	20250404	150000	101880805	4990	4990	4990	4990	0
312	20250404	145900	101880805	4990	4990	4990	4990	0
313	20250404	145800	101880805	4990	4990	4990	4990	0
314	20250404	145700	101880805	4990	4990	4990	4990	0
315	20250404	145600	101880805	4990	4990	4990	4990	1
316	20250404	145500	101875815	4985	4965	4985	4965	267
317	20250404	145400	100545570	4965	4965	4965	4965	0
318	20250404	145300	100545570	4965	4965	4965	4965	0
319	20250404	145200	100545570	4965	4965	4965	4965	0
320	20250404	145100	100545570	4965	4965	4965	4965	0
321	20250404	145000	100545570	4965	4965	4965	4965	34
322	20250404	144900	100376760	4950	4950	4950	4950	0
323	20250404	144800	100376760	4950	4950	4950	4950	0
324	20250404	144700	100376760	4950	4950	4950	4950	0
325	20250404	144600	100376760	4950	4950	4950	4950	0
326	20250404	144500	100376760	4950	4950	4950	4950	0
327	20250404	144400	100376760	4950	4950	4950	4950	0
328	20250404	144300	100376760	4950	4950	4950	4950	0
329	20250404	144200	100376760	4950	4950	4950	4950	0
330	20250404	144100	100376760	4950	4950	4950	4950	0
331	20250404	144000	100376760	4950	4940	4950	4940	218
332	20250404	143900	99297670	4945	4945	4945	4945	0
333	20250404	143800	99297670	4945	4945	4945	4945	0
334	20250404	143700	99297670	4945	4945	4945	4945	0
335	20250404	143600	99297670	4945	4945	4945	4945	0
336	20250404	143500	99297670	4945	4945	4945	4945	0
337	20250404	143400	99297670	4945	4945	4945	4945	0
338	20250404	143300	99297670	4945	4945	4945	4945	0
339	20250404	143200	99297670	4945	4945	4945	4945	0
340	20250404	143100	99297670	4945	4945	4945	4945	0
341	20250404	143000	99297670	4945	4945	4945	4945	0
342	20250404	142900	99297670	4945	4945	4945	4945	0
343	20250404	142800	99297670	4945	4945	4945	4945	0
344	20250404	142700	99297670	4945	4945	4945	4945	0
345	20250404	142600	99297670	4945	4945	4945	4945	0
346	20250404	142500	99297670	4945	4945	4945	4945	14
347	20250404	142400	99228440	4940	4940	4940	4940	0
348	20250404	142300	99228440	4940	4940	4940	4940	312
349	20250404	142200	97687160	4940	4950	4950	4940	345
350	20250404	142100	95979430	4950	4960	4960	4950	751
351	20250404	142000	92260325	4960	4960	4960	4960	100
352	20250404	141900	91764325	4975	4975	4975	4975	0
353	20250404	141800	91764325	4975	4975	4975	4975	0
354	20250404	141700	91764325	4975	4975	4975	4975	0
355	20250404	141600	91764325	4975	4975	4975	4975	0
356	20250404	141500	91764325	4975	4975	4975	4975	46
357	20250404	141400	91535475	4975	4975	4975	4975	4
358	20250404	141300	91515575	4975	4975	4975	4975	0
359	20250404	141200	91515575	4975	4975	4975	4975	0
360	20250404	141100	91515575	4975	4975	4975	4975	0
361	20250404	141000	91515575	4975	4975	4975	4975	0
362	20250404	140900	91515575	4975	4975	4975	4975	0
363	20250404	140800	91515575	4975	4975	4975	4975	0
364	20250404	140700	91515575	4975	4960	4975	4960	189
365	20250404	140600	90578120	4975	4970	4975	4970	336
366	20250404	140500	88907950	4975	4975	4975	4975	0
367	20250404	140400	88907950	4975	4975	4975	4975	0
368	20250404	140300	88907950	4975	4975	4975	4975	0
369	20250404	140200	88907950	4975	4975	4975	4975	0
370	20250404	140100	88907950	4975	4975	4975	4975	0
371	20250404	140000	88907950	4975	4975	4975	4975	0
372	20250404	135900	88907950	4975	4975	4975	4975	0
373	20250404	135800	88907950	4975	4975	4975	4975	246
374	20250404	135700	87684100	4970	4970	4970	4970	0
375	20250404	135600	87684100	4970	4970	4970	4970	46
376	20250404	135500	87455480	4965	4965	4965	4965	0
377	20250404	135400	87455480	4965	4960	4965	4960	100
378	20250404	135300	86959155	4960	4960	4960	4960	0
379	20250404	135200	86959155	4960	4960	4960	4960	0
380	20250404	135100	86959155	4960	4960	4960	4960	0
381	20250404	135000	86959155	4960	4960	4960	4960	0
382	20250404	134900	86959155	4960	4970	4970	4960	386
383	20250404	134800	85043695	4990	4990	4990	4990	0
384	20250404	134700	85043695	4990	4990	4990	4990	0
385	20250404	134600	85043695	4990	4990	4990	4990	0
386	20250404	134500	85043695	4990	4990	4990	4990	0
387	20250404	134400	85043695	4990	4990	4990	4990	0
388	20250404	134300	85043695	4990	4990	4990	4990	0
389	20250404	134200	85043695	4990	4990	4990	4990	0
390	20250404	134100	85043695	4990	4990	4990	4990	0
391	20250404	134000	85043695	4990	4990	4990	4990	0
392	20250404	133900	85043695	4990	4990	4990	4990	0
393	20250404	133800	85043695	4990	4990	4990	4990	0
394	20250404	133700	85043695	4990	4990	4990	4990	0
395	20250404	133600	85043695	4990	4990	4990	4990	0
396	20250404	133500	85043695	4990	4990	4990	4990	0
397	20250404	133400	85043695	4990	4990	4990	4990	0
398	20250404	133300	85043695	4990	4990	4990	4990	0
399	20250404	133200	85043695	4990	4985	4990	4985	574
400	20250404	133100	82179575	4985	4985	4985	4985	0
401	20250404	133000	82179575	4985	4985	4985	4985	0
402	20250404	132900	82179575	4985	4985	4985	4985	1
403	20250404	132800	82174590	4985	4985	4985	4985	1
404	20250404	132700	82169605	4990	4990	4990	4990	0
405	20250404	132600	82169605	4990	4990	4990	4990	1
406	20250404	132500	82164615	4990	4990	4990	4990	0
407	20250404	132400	82164615	4990	4990	4990	4990	0
408	20250404	132300	82164615	4990	4990	4990	4990	0
409	20250404	132200	82164615	4990	4990	4990	4990	0
410	20250404	132100	82164615	4990	4990	4990	4990	0
411	20250404	132000	82164615	4990	4990	4990	4990	0
412	20250404	131900	82164615	4990	4990	4990	4990	0
413	20250404	131800	82164615	4990	4990	4990	4990	0
414	20250404	131700	82164615	4990	4990	4990	4990	0
415	20250404	131600	82164615	4990	4990	4990	4990	0
416	20250404	131500	82164615	4990	4990	4990	4990	0
417	20250404	131400	82164615	4990	4990	4990	4990	0
418	20250404	131300	82164615	4990	4990	4990	4990	0
419	20250404	131200	82164615	4990	4990	4990	4990	0
420	20250404	131100	82164615	4990	4990	4990	4990	0
421	20250404	131000	82164615	4990	4990	4990	4990	0
422	20250404	130900	82164615	4990	4985	4990	4985	100
423	20250404	130800	81665830	4955	4955	4955	4955	0
424	20250404	130700	81665830	4955	4955	4955	4955	0
425	20250404	130600	81665830	4955	4955	4955	4955	0
426	20250404	130500	81665830	4955	4955	4955	4955	0
427	20250404	130400	81665830	4955	4955	4955	4955	0
428	20250404	130300	81665830	4955	4955	4955	4955	0
429	20250404	130200	81665830	4955	4955	4955	4955	0
430	20250404	130100	81665830	4955	4955	4955	4955	0
431	20250404	130000	81665830	4955	4955	4955	4955	0
432	20250404	125900	81665830	4955	4955	4955	4955	43
433	20250404	125800	81452765	4990	4990	4990	4990	0
434	20250404	125700	81452765	4990	4990	4990	4990	0
435	20250404	125600	81452765	4990	4990	4990	4990	0
436	20250404	125500	81452765	4990	4990	4990	4990	0
437	20250404	125400	81452765	4990	4990	4990	4990	0
438	20250404	125300	81452765	4990	4990	4990	4990	0
439	20250404	125200	81452765	4990	4990	4990	4990	0
440	20250404	125100	81452765	4990	4990	4990	4990	16
441	20250404	125000	81372925	4955	4955	4955	4955	0
442	20250404	124900	81372925	4955	4955	4955	4955	0
443	20250404	124800	81372925	4955	4955	4955	4955	0
444	20250404	124700	81372925	4955	4955	4955	4955	0
445	20250404	124600	81372925	4955	4955	4955	4955	0
446	20250404	124500	81372925	4955	4955	4955	4955	0
447	20250404	124400	81372925	4955	4955	4955	4955	0
448	20250404	124300	81372925	4955	4955	4955	4955	0
449	20250404	124200	81372925	4955	4955	4955	4955	0
450	20250404	124100	81372925	4955	4955	4955	4955	0
451	20250404	124000	81372925	4955	4955	4955	4955	0
452	20250404	123900	81372925	4955	4955	4955	4955	0
453	20250404	123800	81372925	4955	4955	4955	4955	0
454	20250404	123700	81372925	4955	4955	4955	4955	5
455	20250404	123600	81348150	5000	5000	5000	5000	0
456	20250404	123500	81348150	5000	5000	5000	5000	0
457	20250404	123400	81348150	5000	5000	5000	5000	0
458	20250404	123300	81348150	5000	5000	5000	5000	0
459	20250404	123200	81348150	5000	5000	5000	5000	0
460	20250404	123100	81348150	5000	5000	5000	5000	0
461	20250404	123000	81348150	5000	5000	5000	5000	0
462	20250404	122900	81348150	5000	5000	5000	5000	0
463	20250404	122800	81348150	5000	4990	5000	4990	100
464	20250404	122700	80848865	4995	4995	4995	4995	0
465	20250404	122600	80848865	4995	4995	4995	4995	0
466	20250404	122500	80848865	4995	4990	4995	4990	150
467	20250404	122400	80100150	4990	4990	4990	4990	0
468	20250404	122300	80100150	4990	4990	4990	4990	0
469	20250404	122200	80100150	4990	4990	4990	4990	0
470	20250404	122100	80100150	4990	4990	4990	4990	0
471	20250404	122000	80100150	4990	4990	4990	4990	0
472	20250404	121900	80100150	4990	4990	4990	4990	0
473	20250404	121800	80100150	4990	4990	4990	4990	30
474	20250404	121700	79950450	4990	4990	4990	4990	0
475	20250404	121600	79950450	4990	4990	4990	4990	0
476	20250404	121500	79950450	4990	4990	4990	4990	0
477	20250404	121400	79950450	4990	4990	4990	4990	0
478	20250404	121300	79950450	4990	4990	4990	4990	0
479	20250404	121200	79950450	4990	4995	5000	4990	1636
480	20250404	121100	71778600	4995	4995	4995	4995	0
481	20250404	121000	71778600	4995	4995	4995	4995	0
482	20250404	120900	71778600	4995	4995	4995	4995	0
483	20250404	120800	71778600	4995	4995	4995	4995	0
484	20250404	120700	71778600	4995	4995	4995	4995	0
485	20250404	120600	71778600	4995	4995	4995	4995	5
486	20250404	120500	71753625	4995	4995	4995	4995	0
487	20250404	120400	71753625	4995	4995	4995	4995	0
488	20250404	120300	71753625	4995	4995	4995	4995	0
489	20250404	120200	71753625	4995	4995	4995	4995	0
490	20250404	120100	71753625	4995	5000	5000	4995	422
491	20250404	120000	69643800	5000	5000	5000	5000	124
492	20250404	115900	69023800	5020	5020	5020	5020	0
493	20250404	115800	69023800	5020	5020	5020	5020	6
494	20250404	115700	68993680	5020	5020	5020	5020	0
495	20250404	115600	68993680	5020	5020	5020	5020	0
496	20250404	115500	68993680	5020	5020	5020	5020	2
497	20250404	115400	68983640	5020	5020	5020	5020	0
498	20250404	115300	68983640	5020	5020	5020	5020	2
499	20250404	115200	68973600	5000	5000	5000	5000	4
500	20250404	115100	68953600	5000	5000	5000	5000	0
501	20250404	115000	68953600	5000	5020	5020	5000	41
502	20250404	114900	68748580	5030	5030	5030	5030	0
503	20250404	114800	68748580	5030	5030	5030	5030	0
504	20250404	114700	68748580	5030	5030	5030	5030	0
505	20250404	114600	68748580	5030	5030	5030	5030	0
506	20250404	114500	68748580	5030	5030	5030	5030	0
507	20250404	114400	68748580	5030	5030	5030	5030	0
508	20250404	114300	68748580	5030	5030	5030	5030	0
509	20250404	114200	68748580	5030	5030	5030	5030	261
510	20250404	114100	67435750	5030	5030	5030	5030	0
511	20250404	114000	67435750	5030	5030	5030	5030	0
512	20250404	113900	67435750	5030	5030	5030	5030	0
513	20250404	113800	67435750	5030	5040	5040	5030	321
514	20250404	113700	65821100	5060	5060	5060	5060	10
515	20250404	113600	65770500	5050	5040	5050	5040	15
516	20250404	113500	65694760	5030	5020	5030	5020	65
517	20250404	113400	65368330	5010	5010	5010	5010	0
518	20250404	113300	65368330	5010	5010	5010	5010	0
519	20250404	113200	65368330	5010	5010	5010	5010	0
520	20250404	113100	65368330	5010	5010	5010	5010	0
521	20250404	113000	65368330	5010	5010	5010	5010	0
522	20250404	112900	65368330	5010	5030	5030	5010	75
523	20250404	112800	64991580	5040	5040	5040	5040	94
524	20250404	112700	64517820	5060	5060	5060	5060	0
525	20250404	112600	64517820	5060	5060	5060	5060	1396
526	20250404	112500	57454060	5060	5060	5060	5060	0
527	20250404	112400	57454060	5060	5060	5060	5060	0
528	20250404	112300	57454060	5060	5060	5060	5060	0
529	20250404	112200	57454060	5060	5060	5060	5060	28
530	20250404	112100	57312380	5090	5090	5090	5090	100
531	20250404	112000	56803380	5060	5060	5060	5060	0
532	20250404	111900	56803380	5060	5060	5060	5060	0
533	20250404	111800	56803380	5060	5070	5070	5060	218
534	20250404	111700	55698220	5070	5070	5070	5070	40
535	20250404	111600	55495420	5070	5070	5070	5070	10
536	20250404	111500	55444720	5060	5060	5060	5060	42
537	20250404	111400	55232200	5060	5060	5060	5060	0
538	20250404	111300	55232200	5060	5050	5060	5050	196
539	20250404	111200	54241200	5050	5050	5050	5050	0
540	20250404	111100	54241200	5050	5050	5050	5050	0
541	20250404	111000	54241200	5050	5050	5050	5050	0
542	20250404	110900	54241200	5050	5050	5050	5050	42
543	20250404	110800	54029100	5040	5030	5040	5030	90
544	20250404	110700	53576390	5000	5000	5000	5000	0
545	20250404	110600	53576390	5000	5000	5000	5000	0
546	20250404	110500	53576390	5000	5000	5000	5000	0
547	20250404	110400	53576390	5000	5000	5000	5000	0
548	20250404	110300	53576390	5000	5000	5000	5000	0
549	20250404	110200	53576390	5000	5000	5000	5000	0
550	20250404	110100	53576390	5000	5000	5000	5000	0
551	20250404	110000	53576390	5000	5000	5000	5000	0
552	20250404	105900	53576390	5000	5010	5010	5000	191
553	20250404	105800	52620580	5000	5000	5000	5000	0
554	20250404	105700	52620580	5000	5000	5000	5000	0
555	20250404	105600	52620580	5000	5000	5000	5000	0
556	20250404	105500	52620580	5000	4995	5000	4995	547
557	20250404	105400	49888100	4995	4995	4995	4995	0
558	20250404	105300	49888100	4995	4995	4995	4995	0
559	20250404	105200	49888100	4995	4995	4995	4995	0
560	20250404	105100	49888100	4995	4995	4995	4995	0
561	20250404	105000	49888100	4995	4995	4995	4995	0
562	20250404	104900	49888100	4995	4995	4995	4995	0
563	20250404	104800	49888100	4995	4980	4995	4980	118
564	20250404	104700	49299090	4975	4965	4975	4965	44
565	20250404	104600	49080260	4965	4960	4965	4960	87
566	20250404	104500	48648655	4955	4955	4955	4955	0
567	20250404	104400	48648655	4955	4960	4960	4955	700
568	20250404	104300	45179485	4960	4980	4980	4960	771
569	20250404	104200	41341630	4990	4990	4990	4990	0
570	20250404	104100	41341630	4990	4990	4990	4990	0
571	20250404	104000	41341630	4990	4990	4990	4990	0
572	20250404	103900	41341630	4990	4990	4990	4990	0
573	20250404	103800	41341630	4990	5000	5000	4985	246
574	20250404	103700	40114610	5000	5000	5000	5000	0
575	20250404	103600	40114610	5000	5000	5000	5000	8
576	20250404	103500	40074610	5000	4990	5000	4985	138
577	20250404	103400	39386040	4985	4985	4985	4985	0
578	20250404	103300	39386040	4985	4985	4985	4985	0
579	20250404	103200	39386040	4985	4985	4985	4985	0
580	20250404	103100	39386040	4985	4985	4985	4985	0
581	20250404	103000	39386040	4985	4985	4985	4985	0
582	20250404	102900	39386040	4985	4985	4985	4985	0
583	20250404	102800	39386040	4985	4985	4985	4985	0
584	20250404	102700	39386040	4985	4985	4985	4985	0
585	20250404	102600	39386040	4985	4985	4985	4985	0
586	20250404	102500	39386040	4985	4985	4985	4985	0
587	20250404	102400	39386040	4985	4985	4985	4985	0
588	20250404	102300	39386040	4985	4985	4985	4985	0
589	20250404	102200	39386040	4985	4985	4985	4985	0
590	20250404	102100	39386040	4985	4985	4985	4985	2
591	20250404	102000	39376070	4995	4995	4995	4995	0
592	20250404	101900	39376070	4995	4995	4995	4995	0
593	20250404	101800	39376070	4995	4995	4995	4995	0
594	20250404	101700	39376070	4995	4995	4995	4995	0
595	20250404	101600	39376070	4995	4995	4995	4995	0
596	20250404	101500	39376070	4995	4995	4995	4995	0
597	20250404	101400	39376070	4995	4995	4995	4995	69
598	20250404	101300	39031415	5000	4995	5000	4995	113
599	20250404	101200	38466795	4995	4995	4995	4995	0
600	20250404	101100	38466795	4995	4990	4995	4990	100
601	20250404	101000	37967620	4985	4985	4985	4985	0
602	20250404	100900	37967620	4985	4985	4985	4985	0
603	20250404	100800	37967620	4985	4985	4985	4985	0
604	20250404	100700	37967620	4985	4985	4985	4985	0
605	20250404	100600	37967620	4985	4985	4985	4985	81
606	20250404	100500	37563835	4950	4950	4950	4950	8
607	20250404	100400	37524235	4985	4985	4985	4985	165
608	20250404	100300	36701710	4985	4985	4985	4985	0
609	20250404	100200	36701710	4985	4985	4985	4985	0
610	20250404	100100	36701710	4985	5020	5020	4985	11
611	20250404	100000	36646840	5040	5040	5040	5040	0
612	20250404	095900	36646840	5040	5040	5040	5040	0
613	20250404	095800	36646840	5040	5040	5040	5040	0
614	20250404	095700	36646840	5040	5040	5040	5040	0
615	20250404	095600	36646840	5040	5040	5040	5040	0
616	20250404	095500	36646840	5040	5040	5040	5040	0
617	20250404	095400	36646840	5040	5000	5040	5000	100
618	20250404	095300	36144900	4985	4985	4985	4985	0
619	20250404	095200	36144900	4985	4985	4985	4985	0
620	20250404	095100	36144900	4985	4980	4985	4980	437
621	20250404	095000	33966745	4980	4980	4980	4980	0
622	20250404	094900	33966745	4980	4980	4980	4980	0
623	20250404	094800	33966745	4980	4980	4980	4980	0
624	20250404	094700	33966745	4980	4945	4980	4945	11
625	20250404	094600	33912070	4980	4980	4980	4980	0
626	20250404	094500	33912070	4980	4960	4980	4945	120
627	20250404	094400	33316405	4945	4945	4945	4945	0
628	20250404	094300	33316405	4945	4945	4945	4945	0
629	20250404	094200	33316405	4945	4945	4945	4945	0
630	20250404	094100	33316405	4945	4945	4945	4945	0
631	20250404	094000	33316405	4945	4950	4950	4940	963
632	20250404	093900	28558160	4945	4945	4945	4945	0
633	20250404	093800	28558160	4945	4945	4945	4945	0
634	20250404	093700	28558160	4945	4945	4945	4945	0
635	20250404	093600	28558160	4945	4945	4945	4945	15
636	20250404	093500	28483985	4980	4980	4980	4980	0
637	20250404	093400	28483985	4980	4980	4980	4980	14
638	20250404	093300	28414265	5000	4980	5010	4980	220
639	20250404	093200	27314725	4940	4930	4940	4930	35
640	20250404	093100	27141845	4930	4930	4930	4930	60
641	20250404	093000	26846045	4905	4905	4905	4905	0
642	20250404	092900	26846045	4905	4905	4905	4905	0
643	20250404	092800	26846045	4905	4905	4905	4905	0
644	20250404	092700	26846045	4905	4905	4905	4905	0
645	20250404	092600	26846045	4905	4890	4905	4880	558
646	20250404	092500	24113815	4885	4880	4885	4870	317
647	20250404	092400	22568240	4900	4925	4925	4900	421
648	20250404	092300	20500890	4925	4935	4935	4925	758
649	20250404	092200	16763925	4940	4950	4950	4940	372
650	20250404	092100	14924635	4945	4945	4945	4945	56
651	20250404	092000	14647715	5030	5030	5030	5030	0
652	20250404	091900	14647715	5030	5030	5030	5030	0
653	20250404	091800	14647715	5030	5030	5030	5030	0
654	20250404	091700	14647715	5030	5030	5030	5030	20
655	20250404	091600	14547115	5050	5050	5050	5050	1
656	20250404	091500	14542065	5150	5150	5150	5150	0
657	20250404	091400	14542065	5150	5150	5150	5150	0
658	20250404	091300	14542065	5150	4955	5160	4955	1063
659	20250404	091200	9150480	4905	4905	4905	4905	56
660	20250404	091100	8875800	4910	4910	4910	4910	0
661	20250404	091000	8875800	4910	4905	4910	4905	287
662	20250404	090900	7467385	4905	4905	4905	4905	57
663	20250404	090800	7187800	4890	4900	4900	4890	97
664	20250404	090700	6712900	5110	5110	5110	5110	0
665	20250404	090600	6712900	5110	4820	5110	4820	221
666	20250404	090500	5630195	4825	4780	4825	4780	259
667	20250404	090400	4387470	4785	4785	4785	4785	99
668	20250404	090300	3913755	4765	4745	4765	4740	207
669	20250404	090200	2931490	4775	4770	4775	4770	207
670	20250404	090100	1944030	4730	4730	4730	4730	0
671	20250404	090000	1944030	4730	4730	4730	4730	411