KissMeData/030720/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185600	48957029	5010	5010	5010	5010	111
3	20250402	185500	48957029	5010	5010	5010	5010	0
4	20250402	185400	48957029	5010	5010	5010	5010	0
5	20250402	185300	48957029	5010	5010	5010	5010	0
6	20250402	185200	48957029	5010	5010	5010	5010	0
7	20250402	185100	48957029	5010	5010	5010	5010	0
8	20250402	185000	48957029	5010	5010	5010	5010	0
9	20250402	184900	48957029	5010	5010	5010	5010	0
10	20250402	184800	48957029	5010	5010	5010	5010	0
11	20250402	184700	48957029	5010	5010	5010	5010	0
12	20250402	184600	48957029	5010	5010	5010	5010	0
13	20250402	184500	48957029	5010	5010	5010	5010	0
14	20250402	184400	48957029	5010	5010	5010	5010	0
15	20250402	184300	48957029	5010	5010	5010	5010	0
16	20250402	184200	48957029	5010	5010	5010	5010	0
17	20250402	184100	48957029	5010	5010	5010	5010	0
18	20250402	184000	48957029	5010	5010	5010	5010	0
19	20250402	183900	48957029	5010	5010	5010	5010	0
20	20250402	183800	48957029	5010	5010	5010	5010	0
21	20250402	183700	48957029	5010	5010	5010	5010	0
22	20250402	183600	48957029	5010	5010	5010	5010	0
23	20250402	183500	48957029	5010	5010	5010	5010	0
24	20250402	183400	48957029	5010	5010	5010	5010	0
25	20250402	183300	48957029	5010	5010	5010	5010	0
26	20250402	183200	48957029	5010	5010	5010	5010	0
27	20250402	183100	48957029	5010	5010	5010	5010	0
28	20250402	183000	48957029	5010	5010	5010	5010	0
29	20250402	182900	48957029	5010	5010	5010	5010	0
30	20250402	182800	48957029	5010	5010	5010	5010	0
31	20250402	182700	48957029	5010	5010	5010	5010	0
32	20250402	182600	48957029	5010	5010	5010	5010	111
33	20250402	182500	48957029	5010	5010	5010	5010	0
34	20250402	182400	48957029	5010	5010	5010	5010	0
35	20250402	182300	48957029	5010	5010	5010	5010	0
36	20250402	182200	48957029	5010	5010	5010	5010	0
37	20250402	182100	48957029	5010	5010	5010	5010	0
38	20250402	182000	48957029	5010	5010	5010	5010	0
39	20250402	181900	48957029	5010	5010	5010	5010	0
40	20250402	181800	48957029	5010	5010	5010	5010	0
41	20250402	181700	48957029	5010	5010	5010	5010	0
42	20250402	181600	48957029	5010	5010	5010	5010	0
43	20250402	181500	48957029	5010	5010	5010	5010	0
44	20250402	181400	48957029	5010	5010	5010	5010	0
45	20250402	181300	48957029	5010	5010	5010	5010	0
46	20250402	181200	48957029	5010	5010	5010	5010	0
47	20250402	181100	48957029	5010	5010	5010	5010	0
48	20250402	181000	48957029	5010	5010	5010	5010	0
49	20250402	180900	48957029	5010	5010	5010	5010	0
50	20250402	180800	48957029	5010	5010	5010	5010	0
51	20250402	180700	48957029	5010	5010	5010	5010	0
52	20250402	180600	48957029	5010	5010	5010	5010	0
53	20250402	180500	48957029	5010	5010	5010	5010	0
54	20250402	180400	48957029	5010	5010	5010	5010	0
55	20250402	180300	48957029	5010	5010	5010	5010	0
56	20250402	180200	48957029	5010	5010	5010	5010	0
57	20250402	180100	48957029	5010	5010	5010	5010	0
58	20250402	180000	48957029	5010	5010	5010	5010	0
59	20250402	175900	48957029	5010	5010	5010	5010	0
60	20250402	175800	48957029	5010	5010	5010	5010	0
61	20250402	175700	48957029	5010	5010	5010	5010	0
62	20250402	175600	48957029	5010	5010	5010	5010	111
63	20250402	175500	48957029	5010	5010	5010	5010	0
64	20250402	175400	48957029	5010	5010	5010	5010	0
65	20250402	175300	48957029	5010	5010	5010	5010	0
66	20250402	175200	48957029	5010	5010	5010	5010	0
67	20250402	175100	48957029	5010	5010	5010	5010	0
68	20250402	175000	48957029	5010	5010	5010	5010	0
69	20250402	174900	48957029	5010	5010	5010	5010	0
70	20250402	174800	48957029	5010	5010	5010	5010	0
71	20250402	174700	48957029	5010	5010	5010	5010	0
72	20250402	174600	48957029	5010	5010	5010	5010	0
73	20250402	174500	48957029	5010	5010	5010	5010	0
74	20250402	174400	48957029	5010	5010	5010	5010	0
75	20250402	174300	48957029	5010	5010	5010	5010	0
76	20250402	174200	48957029	5010	5010	5010	5010	0
77	20250402	174100	48957029	5010	5010	5010	5010	0
78	20250402	174000	48957029	5010	5010	5010	5010	0
79	20250402	173900	48957029	5010	5010	5010	5010	0
80	20250402	173800	48957029	5010	5010	5010	5010	0
81	20250402	173700	48957029	5010	5010	5010	5010	0
82	20250402	173600	48957029	5010	5010	5010	5010	0
83	20250402	173500	48957029	5010	5010	5010	5010	0
84	20250402	173400	48957029	5010	5010	5010	5010	0
85	20250402	173300	48957029	5010	5010	5010	5010	0
86	20250402	173200	48957029	5010	5010	5010	5010	0
87	20250402	173100	48957029	5010	5010	5010	5010	0
88	20250402	173000	48957029	5010	5010	5010	5010	0
89	20250402	172900	48957029	5010	5010	5010	5010	0
90	20250402	172800	48957029	5010	5010	5010	5010	0
91	20250402	172700	48957029	5010	5010	5010	5010	0
92	20250402	172600	48957029	5010	5010	5010	5010	111
93	20250402	172500	48957029	5010	5010	5010	5010	0
94	20250402	172400	48957029	5010	5010	5010	5010	0
95	20250402	172300	48957029	5010	5010	5010	5010	0
96	20250402	172200	48957029	5010	5010	5010	5010	0
97	20250402	172100	48957029	5010	5010	5010	5010	0
98	20250402	172000	48957029	5010	5010	5010	5010	0
99	20250402	171900	48957029	5010	5010	5010	5010	0
100	20250402	171800	48957029	5010	5010	5010	5010	0
101	20250402	171700	48957029	5010	5010	5010	5010	0
102	20250402	171600	48957029	5010	5010	5010	5010	0
103	20250402	171500	48957029	5010	5010	5010	5010	0
104	20250402	171400	48957029	5010	5010	5010	5010	0
105	20250402	171300	48957029	5010	5010	5010	5010	0
106	20250402	171200	48957029	5010	5010	5010	5010	0
107	20250402	171100	48957029	5010	5010	5010	5010	0
108	20250402	171000	48957029	5010	5010	5010	5010	0
109	20250402	170900	48957029	5010	5010	5010	5010	0
110	20250402	170800	48957029	5010	5010	5010	5010	0
111	20250402	170700	48957029	5010	5010	5010	5010	0
112	20250402	170600	48957029	5010	5010	5010	5010	0
113	20250402	170500	48957029	5010	5010	5010	5010	0
114	20250402	170400	48957029	5010	5010	5010	5010	0
115	20250402	170300	48957029	5010	5010	5010	5010	0
116	20250402	170200	48957029	5010	5010	5010	5010	0
117	20250402	170100	48957029	5010	5010	5010	5010	0
118	20250402	170000	48957029	5010	5010	5010	5010	0
119	20250402	165900	48957029	5010	5010	5010	5010	0
120	20250402	165800	48957029	5010	5010	5010	5010	0
121	20250402	165700	48957029	5010	5010	5010	5010	0
122	20250402	165600	48957029	5010	5010	5010	5010	111
123	20250402	165500	48957029	5010	5010	5010	5010	0
124	20250402	165400	48957029	5010	5010	5010	5010	0
125	20250402	165300	48957029	5010	5010	5010	5010	0
126	20250402	165200	48957029	5010	5010	5010	5010	0
127	20250402	165100	48957029	5010	5010	5010	5010	0
128	20250402	165000	48957029	5010	5010	5010	5010	0
129	20250402	164900	48957029	5010	5010	5010	5010	0
130	20250402	164800	48957029	5010	5010	5010	5010	0
131	20250402	164700	48957029	5010	5010	5010	5010	0
132	20250402	164600	48957029	5010	5010	5010	5010	0
133	20250402	164500	48957029	5010	5010	5010	5010	0
134	20250402	164400	48957029	5010	5010	5010	5010	0
135	20250402	164300	48957029	5010	5010	5010	5010	0
136	20250402	164200	48957029	5010	5010	5010	5010	0
137	20250402	164100	48957029	5010	5010	5010	5010	0
138	20250402	164000	48957029	5010	5010	5010	5010	0
139	20250402	163900	48957029	5010	5010	5010	5010	0
140	20250402	163800	48957029	5010	5010	5010	5010	0
141	20250402	163700	48957029	5010	5010	5010	5010	0
142	20250402	163600	48957029	5010	5010	5010	5010	0
143	20250402	163500	48957029	5010	5010	5010	5010	0
144	20250402	163400	48957029	5010	5010	5010	5010	0
145	20250402	163300	48957029	5010	5010	5010	5010	0
146	20250402	163200	48957029	5010	5010	5010	5010	0
147	20250402	163100	48957029	5010	5010	5010	5010	0
148	20250402	163000	48957029	5010	5010	5010	5010	0
149	20250402	162900	48957029	5010	5010	5010	5010	0
150	20250402	162800	48957029	5010	5010	5010	5010	0
151	20250402	162700	48957029	5010	5010	5010	5010	0
152	20250402	162600	48957029	5010	5010	5010	5010	111
153	20250402	162500	48957029	5010	5010	5010	5010	0
154	20250402	162400	48957029	5010	5010	5010	5010	0
155	20250402	162300	48957029	5010	5010	5010	5010	0
156	20250402	162200	48957029	5010	5010	5010	5010	0
157	20250402	162100	48957029	5010	5010	5010	5010	0
158	20250402	162000	48957029	5010	5010	5010	5010	0
159	20250402	161900	48957029	5010	5010	5010	5010	0
160	20250402	161800	48957029	5010	5010	5010	5010	0
161	20250402	161700	48957029	5010	5010	5010	5010	0
162	20250402	161600	48957029	5010	5010	5010	5010	0
163	20250402	161500	48957029	5010	5010	5010	5010	0
164	20250402	161400	48957029	5010	5010	5010	5010	0
165	20250402	161300	48957029	5010	5010	5010	5010	0
166	20250402	161200	48957029	5010	5010	5010	5010	0
167	20250402	161100	48957029	5010	5010	5010	5010	0
168	20250402	161000	48957029	5010	5010	5010	5010	0
169	20250402	160900	48957029	5010	5010	5010	5010	0
170	20250402	160800	48957029	5010	5010	5010	5010	0
171	20250402	160700	48957029	5010	5010	5010	5010	0
172	20250402	160600	48957029	5010	5010	5010	5010	0
173	20250402	160500	48957029	5010	5010	5010	5010	0
174	20250402	160400	48957029	5010	5010	5010	5010	0
175	20250402	160300	48957029	5010	5010	5010	5010	0
176	20250402	160200	48957029	5010	5010	5010	5010	0
177	20250402	160100	48957029	5010	5010	5010	5010	0
178	20250402	160000	48957029	5010	5010	5010	5010	0
179	20250402	155900	48957029	5010	5010	5010	5010	0
180	20250402	155800	48957029	5010	5010	5010	5010	0
181	20250402	155700	48957029	5010	5010	5010	5010	0
182	20250402	155600	48957029	5010	5010	5010	5010	111
183	20250402	155500	48957029	5010	5010	5010	5010	0
184	20250402	155400	48957029	5010	5010	5010	5010	0
185	20250402	155300	48957029	5010	5010	5010	5010	0
186	20250402	155200	48957029	5010	5010	5010	5010	0
187	20250402	155100	48957029	5010	5010	5010	5010	0
188	20250402	155000	48957029	5010	5010	5010	5010	0
189	20250402	154900	48957029	5010	5010	5010	5010	0
190	20250402	154800	48957029	5010	5010	5010	5010	0
191	20250402	154700	48957029	5010	5010	5010	5010	0
192	20250402	154600	48957029	5010	5010	5010	5010	0
193	20250402	154500	48957029	5010	5010	5010	5010	0
194	20250402	154400	48957029	5010	5010	5010	5010	0
195	20250402	154300	48957029	5010	5010	5010	5010	0
196	20250402	154200	48957029	5010	5010	5010	5010	0
197	20250402	154100	48957029	5010	5010	5010	5010	0
198	20250402	154000	48957029	5010	5010	5010	5010	0
199	20250402	153900	48957029	5010	5010	5010	5010	0
200	20250402	153800	48957029	5010	5010	5010	5010	0
201	20250402	153700	48957029	5010	5010	5010	5010	0
202	20250402	153600	48957029	5010	5010	5010	5010	0
203	20250402	153500	48957029	5010	5010	5010	5010	0
204	20250402	153400	48957029	5010	5010	5010	5010	0
205	20250402	153300	48957029	5010	5010	5010	5010	0
206	20250402	153200	48957029	5010	5010	5010	5010	0
207	20250402	153100	48957029	5010	5010	5010	5010	0
208	20250402	153000	48957029	5010	5010	5010	5010	111
209	20250402	152900	48400919	4985	4985	4985	4985	0
210	20250402	152800	48400919	4985	4985	4985	4985	0
211	20250402	152700	48400919	4985	4985	4985	4985	0
212	20250402	152600	48400919	4985	4985	4985	4985	0
213	20250402	152500	48400919	4985	4985	4985	4985	0
214	20250402	152400	48400919	4985	4985	4985	4985	0
215	20250402	152300	48400919	4985	4985	4985	4985	0
216	20250402	152200	48400919	4985	4985	4985	4985	0
217	20250402	152100	48400919	4985	4985	4985	4985	0
218	20250402	152000	48400919	4985	4985	4985	4985	0
219	20250402	151900	48400919	4985	4985	4985	4985	0
220	20250402	151800	48400919	4985	4985	4985	4985	0
221	20250402	151700	48400919	4985	4985	4985	4985	0
222	20250402	151600	48400919	4985	4990	4990	4985	27
223	20250402	151500	48266254	5010	5010	5010	5010	0
224	20250402	151400	48266254	5010	5010	5010	5010	0
225	20250402	151300	48266254	5010	5010	5010	5010	0
226	20250402	151200	48266254	5010	5010	5010	5010	0
227	20250402	151100	48266254	5010	5010	5010	5010	0
228	20250402	151000	48266254	5010	5010	5010	5010	0
229	20250402	150900	48266254	5010	5010	5010	5010	0
230	20250402	150800	48266254	5010	5010	5010	5010	0
231	20250402	150700	48266254	5010	5010	5010	5010	0
232	20250402	150600	48266254	5010	5010	5010	5010	2
233	20250402	150500	48256234	5010	5000	5010	5000	77
234	20250402	150400	47870534	5000	5000	5000	5000	102
235	20250402	150300	47360534	4995	4995	4995	4995	0
236	20250402	150200	47360534	4995	4995	4995	4995	0
237	20250402	150100	47360534	4995	5000	5000	4995	6
238	20250402	150000	47330539	4990	4990	4990	4990	0
239	20250402	145900	47330539	4990	4990	4990	4990	0
240	20250402	145800	47330539	4990	4990	4990	4990	0
241	20250402	145700	47330539	4990	4990	4990	4990	0
242	20250402	145600	47330539	4990	4990	4990	4990	0
243	20250402	145500	47330539	4990	4990	4990	4990	0
244	20250402	145400	47330539	4990	4990	4990	4990	50
245	20250402	145300	47081039	5000	5000	5000	5000	0
246	20250402	145200	47081039	5000	4990	5000	4990	31
247	20250402	145100	46926294	5000	5000	5000	5000	6
248	20250402	145000	46896294	5010	5010	5010	5010	0
249	20250402	144900	46896294	5010	5010	5010	5010	0
250	20250402	144800	46896294	5010	5010	5010	5010	2
251	20250402	144700	46886274	5010	5010	5010	5010	0
252	20250402	144600	46886274	5010	5010	5010	5010	0
253	20250402	144500	46886274	5010	5010	5010	5010	40
254	20250402	144400	46685874	5010	5010	5010	5010	0
255	20250402	144300	46685874	5010	5010	5010	5010	124
256	20250402	144200	46064634	5010	5010	5010	5010	0
257	20250402	144100	46064634	5010	5010	5010	5010	0
258	20250402	144000	46064634	5010	5010	5010	5010	36
259	20250402	143900	45884274	5010	5010	5010	5010	0
260	20250402	143800	45884274	5010	4990	5010	4990	504
261	20250402	143700	43361904	4990	4990	4990	4990	0
262	20250402	143600	43361904	4990	4985	4990	4985	22
263	20250402	143500	43252224	5000	5000	5000	5000	0
264	20250402	143400	43252224	5000	5000	5000	5000	0
265	20250402	143300	43252224	5000	5000	5000	5000	0
266	20250402	143200	43252224	5000	5000	5000	5000	0
267	20250402	143100	43252224	5000	5000	5000	5000	0
268	20250402	143000	43252224	5000	5000	5000	5000	0
269	20250402	142900	43252224	5000	5000	5000	5000	0
270	20250402	142800	43252224	5000	5000	5000	5000	0
271	20250402	142700	43252224	5000	5000	5000	5000	0
272	20250402	142600	43252224	5000	5000	5000	5000	0
273	20250402	142500	43252224	5000	5000	5000	5000	0
274	20250402	142400	43252224	5000	5000	5000	5000	0
275	20250402	142300	43252224	5000	5000	5000	5000	0
276	20250402	142200	43252224	5000	5000	5000	5000	0
277	20250402	142100	43252224	5000	5000	5000	5000	0
278	20250402	142000	43252224	5000	5000	5000	5000	0
279	20250402	141900	43252224	5000	5000	5000	5000	0
280	20250402	141800	43252224	5000	5000	5000	5000	0
281	20250402	141700	43252224	5000	5000	5000	5000	0
282	20250402	141600	43252224	5000	5000	5000	5000	0
283	20250402	141500	43252224	5000	5000	5000	5000	0
284	20250402	141400	43252224	5000	5000	5000	5000	0
285	20250402	141300	43252224	5000	5000	5000	5000	0
286	20250402	141200	43252224	5000	5000	5000	5000	0
287	20250402	141100	43252224	5000	5000	5000	5000	0
288	20250402	141000	43252224	5000	5000	5000	5000	0
289	20250402	140900	43252224	5000	5000	5000	5000	0
290	20250402	140800	43252224	5000	5000	5000	5000	0
291	20250402	140700	43252224	5000	5000	5000	5000	0
292	20250402	140600	43252224	5000	4992	5000	4992	43
293	20250402	140500	43037280	4985	4985	4985	4985	0
294	20250402	140400	43037280	4985	4985	4985	4985	0
295	20250402	140300	43037280	4985	4985	4985	4985	0
296	20250402	140200	43037280	4985	4985	4985	4985	0
297	20250402	140100	43037280	4985	4985	4985	4985	0
298	20250402	140000	43037280	4985	4985	4985	4985	0
299	20250402	135900	43037280	4985	4985	4985	4985	0
300	20250402	135800	43037280	4985	4985	4985	4985	0
301	20250402	135700	43037280	4985	4985	4985	4985	0
302	20250402	135600	43037280	4985	4985	4985	4985	0
303	20250402	135500	43037280	4985	4985	4985	4985	0
304	20250402	135400	43037280	4985	4985	4985	4985	0
305	20250402	135300	43037280	4985	4985	4985	4985	2
306	20250402	135200	43027310	4985	4985	4985	4985	0
307	20250402	135100	43027310	4985	4985	4985	4985	0
308	20250402	135000	43027310	4985	4985	4985	4985	0
309	20250402	134900	43027310	4985	4985	4985	4985	0
310	20250402	134800	43027310	4985	4985	4985	4985	0
311	20250402	134700	43027310	4985	4985	4985	4985	0
312	20250402	134600	43027310	4985	4995	4995	4985	5
313	20250402	134500	43002345	4995	4995	4995	4995	0
314	20250402	134400	43002345	4995	4995	4995	4995	0
315	20250402	134300	43002345	4995	4995	4995	4995	0
316	20250402	134200	43002345	4995	4995	4995	4995	0
317	20250402	134100	43002345	4995	4995	4995	4995	118
318	20250402	134000	42412935	4995	4995	4995	4995	0
319	20250402	133900	42412935	4995	4995	4995	4995	0
320	20250402	133800	42412935	4995	4995	4995	4995	0
321	20250402	133700	42412935	4995	5000	5000	4995	99
322	20250402	133600	41918075	5005	5000	5005	5000	4
323	20250402	133500	41898060	5000	5000	5000	5000	1000
324	20250402	133400	36898060	5000	5000	5000	5000	0
325	20250402	133300	36898060	5000	5000	5000	5000	0
326	20250402	133200	36898060	5000	5000	5000	5000	0
327	20250402	133100	36898060	5000	5000	5000	5000	0
328	20250402	133000	36898060	5000	5000	5000	5000	0
329	20250402	132900	36898060	5000	5000	5000	5000	0
330	20250402	132800	36898060	5000	5000	5000	5000	0
331	20250402	132700	36898060	5000	5000	5000	5000	0
332	20250402	132600	36898060	5000	5000	5000	5000	0
333	20250402	132500	36898060	5000	5000	5000	5000	170
334	20250402	132400	36048060	5000	5000	5000	5000	0
335	20250402	132300	36048060	5000	5000	5000	5000	118
336	20250402	132200	35458060	5000	5000	5000	5000	0
337	20250402	132100	35458060	5000	5000	5000	5000	0
338	20250402	132000	35458060	5000	5000	5000	5000	0
339	20250402	131900	35458060	5000	5000	5000	5000	0
340	20250402	131800	35458060	5000	5000	5000	5000	0
341	20250402	131700	35458060	5000	5000	5000	5000	0
342	20250402	131600	35458060	5000	5000	5000	5000	100
343	20250402	131500	34958060	5010	5010	5010	5010	0
344	20250402	131400	34958060	5010	5010	5010	5010	0
345	20250402	131300	34958060	5010	5010	5010	5010	0
346	20250402	131200	34958060	5010	5010	5010	5010	0
347	20250402	131100	34958060	5010	5010	5010	5010	0
348	20250402	131000	34958060	5010	5010	5010	5010	0
349	20250402	130900	34958060	5010	5010	5010	5010	0
350	20250402	130800	34958060	5010	5010	5010	5010	0
351	20250402	130700	34958060	5010	5010	5010	5010	0
352	20250402	130600	34958060	5010	5010	5010	5010	0
353	20250402	130500	34958060	5010	5010	5010	5010	0
354	20250402	130400	34958060	5010	5010	5010	5010	22
355	20250402	130300	34847840	5020	5020	5020	5020	0
356	20250402	130200	34847840	5020	5020	5020	5020	0
357	20250402	130100	34847840	5020	5020	5020	5020	0
358	20250402	130000	34847840	5020	5020	5020	5020	0
359	20250402	125900	34847840	5020	5020	5020	5020	0
360	20250402	125800	34847840	5020	5020	5020	5020	0
361	20250402	125700	34847840	5020	5020	5020	5020	0
362	20250402	125600	34847840	5020	5020	5020	5020	0
363	20250402	125500	34847840	5020	5020	5020	5020	1
364	20250402	125400	34842820	5030	5030	5030	5030	0
365	20250402	125300	34842820	5030	5030	5030	5030	0
366	20250402	125200	34842820	5030	5030	5030	5030	0
367	20250402	125100	34842820	5030	5030	5030	5030	0
368	20250402	125000	34842820	5030	5030	5030	5030	0
369	20250402	124900	34842820	5030	5030	5030	5030	0
370	20250402	124800	34842820	5030	5030	5030	5030	0
371	20250402	124700	34842820	5030	5030	5030	5030	0
372	20250402	124600	34842820	5030	5030	5030	5030	0
373	20250402	124500	34842820	5030	5030	5030	5030	0
374	20250402	124400	34842820	5030	5030	5030	5030	0
375	20250402	124300	34842820	5030	5030	5030	5030	0
376	20250402	124200	34842820	5030	5030	5030	5030	0
377	20250402	124100	34842820	5030	5030	5030	5030	0
378	20250402	124000	34842820	5030	5030	5030	5030	0
379	20250402	123900	34842820	5030	5030	5030	5030	0
380	20250402	123800	34842820	5030	5030	5030	5030	0
381	20250402	123700	34842820	5030	5030	5030	5030	0
382	20250402	123600	34842820	5030	5030	5030	5030	0
383	20250402	123500	34842820	5030	5030	5030	5030	0
384	20250402	123400	34842820	5030	5030	5030	5030	0
385	20250402	123300	34842820	5030	5030	5030	5030	0
386	20250402	123200	34842820	5030	5030	5030	5030	0
387	20250402	123100	34842820	5030	5030	5030	5030	0
388	20250402	123000	34842820	5030	5030	5030	5030	0
389	20250402	122900	34842820	5030	5030	5030	5030	96
390	20250402	122800	34359940	5030	5030	5030	5030	0
391	20250402	122700	34359940	5030	5030	5030	5030	139
392	20250402	122600	33660770	5030	5030	5030	5030	0
393	20250402	122500	33660770	5030	5030	5030	5030	0
394	20250402	122400	33660770	5030	5030	5030	5030	0
395	20250402	122300	33660770	5030	5030	5030	5030	0
396	20250402	122200	33660770	5030	5030	5030	5030	0
397	20250402	122100	33660770	5030	5000	5030	5000	600
398	20250402	122000	30655430	5000	5000	5000	5000	0
399	20250402	121900	30655430	5000	5000	5000	5000	0
400	20250402	121800	30655430	5000	5000	5000	5000	20
401	20250402	121700	30555430	4995	4995	4995	4995	0
402	20250402	121600	30555430	4995	4995	4995	4995	1
403	20250402	121500	30550435	5000	5000	5000	5000	0
404	20250402	121400	30550435	5000	5000	5000	5000	0
405	20250402	121300	30550435	5000	5000	5000	5000	0
406	20250402	121200	30550435	5000	5000	5000	5000	0
407	20250402	121100	30550435	5000	5000	5000	5000	0
408	20250402	121000	30550435	5000	5000	5000	5000	0
409	20250402	120900	30550435	5000	5000	5000	5000	0
410	20250402	120800	30550435	5000	5000	5000	5000	0
411	20250402	120700	30550435	5000	5000	5000	5000	0
412	20250402	120600	30550435	5000	5000	5000	5000	0
413	20250402	120500	30550435	5000	5000	5000	5000	0
414	20250402	120400	30550435	5000	5000	5000	5000	0
415	20250402	120300	30550435	5000	5000	5000	5000	0
416	20250402	120200	30550435	5000	5000	5000	5000	0
417	20250402	120100	30550435	5000	5000	5000	5000	0
418	20250402	120000	30550435	5000	5000	5000	5000	0
419	20250402	115900	30550435	5000	5000	5000	5000	0
420	20250402	115800	30550435	5000	5000	5000	5000	0
421	20250402	115700	30550435	5000	5000	5000	5000	0
422	20250402	115600	30550435	5000	5000	5000	5000	0
423	20250402	115500	30550435	5000	5000	5000	5000	0
424	20250402	115400	30550435	5000	5000	5000	5000	0
425	20250402	115300	30550435	5000	5000	5000	5000	0
426	20250402	115200	30550435	5000	5000	5000	5000	0
427	20250402	115100	30550435	5000	5000	5000	5000	0
428	20250402	115000	30550435	5000	5000	5000	5000	100
429	20250402	114900	30050435	5000	5000	5000	5000	5
430	20250402	114800	30025435	4995	4995	4995	4995	180
431	20250402	114700	29126335	4995	4995	4995	4995	0
432	20250402	114600	29126335	4995	4995	4995	4995	0
433	20250402	114500	29126335	4995	4995	4995	4995	0
434	20250402	114400	29126335	4995	4995	4995	4995	0
435	20250402	114300	29126335	4995	4995	4995	4995	0
436	20250402	114200	29126335	4995	4995	4995	4995	0
437	20250402	114100	29126335	4995	4995	4995	4995	0
438	20250402	114000	29126335	4995	4995	4995	4995	0
439	20250402	113900	29126335	4995	4995	4995	4995	0
440	20250402	113800	29126335	4995	4995	4995	4995	0
441	20250402	113700	29126335	4995	4995	4995	4995	0
442	20250402	113600	29126335	4995	4995	4995	4995	0
443	20250402	113500	29126335	4995	4995	4995	4995	0
444	20250402	113400	29126335	4995	4995	4995	4995	0
445	20250402	113300	29126335	4995	4995	4995	4995	0
446	20250402	113200	29126335	4995	4995	4995	4995	0
447	20250402	113100	29126335	4995	4995	4995	4995	0
448	20250402	113000	29126335	4995	4995	4995	4995	0
449	20250402	112900	29126335	4995	4995	4995	4995	0
450	20250402	112800	29126335	4995	4995	4995	4995	0
451	20250402	112700	29126335	4995	4995	4995	4995	0
452	20250402	112600	29126335	4995	4995	4995	4995	0
453	20250402	112500	29126335	4995	4995	4995	4995	0
454	20250402	112400	29126335	4995	4995	4995	4995	0
455	20250402	112300	29126335	4995	4995	4995	4995	0
456	20250402	112200	29126335	4995	4995	4995	4995	0
457	20250402	112100	29126335	4995	4995	4995	4995	0
458	20250402	112000	29126335	4995	4995	4995	4995	0
459	20250402	111900	29126335	4995	4995	4995	4995	0
460	20250402	111800	29126335	4995	4995	4995	4995	0
461	20250402	111700	29126335	4995	4995	4995	4995	0
462	20250402	111600	29126335	4995	4995	4995	4995	0
463	20250402	111500	29126335	4995	4995	4995	4995	0
464	20250402	111400	29126335	4995	4995	4995	4995	0
465	20250402	111300	29126335	4995	4995	4995	4995	0
466	20250402	111200	29126335	4995	4995	4995	4995	0
467	20250402	111100	29126335	4995	4995	4995	4995	0
468	20250402	111000	29126335	4995	4995	4995	4995	0
469	20250402	110900	29126335	4995	4995	4995	4995	0
470	20250402	110800	29126335	4995	4995	4995	4995	161
471	20250402	110700	28322140	5000	5000	5000	5000	0
472	20250402	110600	28322140	5000	5000	5000	5000	0
473	20250402	110500	28322140	5000	5000	5000	5000	0
474	20250402	110400	28322140	5000	5000	5000	5000	0
475	20250402	110300	28322140	5000	5000	5000	5000	0
476	20250402	110200	28322140	5000	5000	5000	5000	0
477	20250402	110100	28322140	5000	5000	5000	5000	0
478	20250402	110000	28322140	5000	5000	5000	5000	1
479	20250402	105900	28317140	4990	4990	4990	4990	0
480	20250402	105800	28317140	4990	4990	4990	4990	249
481	20250402	105700	27074630	4990	4990	4990	4990	0
482	20250402	105600	27074630	4990	4990	4990	4990	0
483	20250402	105500	27074630	4990	4990	4990	4990	0
484	20250402	105400	27074630	4990	4990	4990	4990	0
485	20250402	105300	27074630	4990	4990	4990	4990	0
486	20250402	105200	27074630	4990	4990	4990	4990	129
487	20250402	105100	26430920	4985	4985	4985	4985	0
488	20250402	105000	26430920	4985	4985	4985	4985	15
489	20250402	104900	26356145	4990	4990	4990	4990	148
490	20250402	104800	25617625	4990	4990	4990	4990	0
491	20250402	104700	25617625	4990	4990	4990	4990	0
492	20250402	104600	25617625	4990	4995	4995	4990	11
493	20250402	104500	25562685	5000	5000	5000	5000	13
494	20250402	104400	25497685	5000	5000	5000	5000	0
495	20250402	104300	25497685	5000	5000	5000	5000	0
496	20250402	104200	25497685	5000	5000	5000	5000	0
497	20250402	104100	25497685	5000	5000	5000	5000	0
498	20250402	104000	25497685	5000	5000	5000	5000	0
499	20250402	103900	25497685	5000	5000	5000	5000	0
500	20250402	103800	25497685	5000	5000	5000	5000	0
501	20250402	103700	25497685	5000	5000	5000	5000	0
502	20250402	103600	25497685	5000	5000	5000	5000	0
503	20250402	103500	25497685	5000	5000	5000	5000	0
504	20250402	103400	25497685	5000	5000	5000	5000	0
505	20250402	103300	25497685	5000	4990	5000	4990	83
506	20250402	103200	25083465	4990	4990	4990	4990	0
507	20250402	103100	25083465	4990	4990	4990	4990	0
508	20250402	103000	25083465	4990	4995	4995	4990	4
509	20250402	102900	25063500	4990	4990	4990	4990	0
510	20250402	102800	25063500	4990	4990	4990	4990	0
511	20250402	102700	25063500	4990	4990	4990	4990	0
512	20250402	102600	25063500	4990	4990	4990	4990	0
513	20250402	102500	25063500	4990	4990	4990	4990	2
514	20250402	102400	25053520	5000	5000	5000	5000	0
515	20250402	102300	25053520	5000	5000	5000	5000	0
516	20250402	102200	25053520	5000	5000	5000	5000	0
517	20250402	102100	25053520	5000	5000	5000	5000	200
518	20250402	102000	24053520	5000	5000	5000	5000	0
519	20250402	101900	24053520	5000	5000	5000	5000	0
520	20250402	101800	24053520	5000	4995	5000	4995	10
521	20250402	101700	24003545	5000	5000	5000	5000	478
522	20250402	101600	21613545	5030	5030	5030	5030	0
523	20250402	101500	21613545	5030	5030	5030	5030	198
524	20250402	101400	20617605	5030	5030	5030	5030	0
525	20250402	101300	20617605	5030	5030	5030	5030	78
526	20250402	101200	20225265	5030	5030	5030	5030	0
527	20250402	101100	20225265	5030	5030	5030	5030	0
528	20250402	101000	20225265	5030	5030	5030	5030	0
529	20250402	100900	20225265	5030	5030	5030	5030	0
530	20250402	100800	20225265	5030	5000	5030	5000	232
531	20250402	100700	19061065	5000	4995	5000	4995	202
532	20250402	100600	18051465	5000	5000	5000	5000	0
533	20250402	100500	18051465	5000	5000	5000	5000	0
534	20250402	100400	18051465	5000	5000	5000	5000	0
535	20250402	100300	18051465	5000	5000	5000	5000	8
536	20250402	100200	18011465	5000	5000	5000	5000	0
537	20250402	100100	18011465	5000	5000	5000	5000	0
538	20250402	100000	18011465	5000	5000	5000	5000	0
539	20250402	095900	18011465	5000	5000	5000	5000	0
540	20250402	095800	18011465	5000	5000	5000	5000	3
541	20250402	095700	17996465	4980	4980	4980	4980	0
542	20250402	095600	17996465	4980	4980	4980	4980	0
543	20250402	095500	17996465	4980	4980	4980	4980	0
544	20250402	095400	17996465	4980	4980	4980	4980	0
545	20250402	095300	17996465	4980	4980	4980	4980	0
546	20250402	095200	17996465	4980	4980	4980	4980	0
547	20250402	095100	17996465	4980	4980	4980	4980	0
548	20250402	095000	17996465	4980	4980	4980	4980	0
549	20250402	094900	17996465	4980	4980	4980	4980	0
550	20250402	094800	17996465	4980	4980	4980	4980	0
551	20250402	094700	17996465	4980	4980	4980	4980	0
552	20250402	094600	17996465	4980	4980	4980	4980	0
553	20250402	094500	17996465	4980	4980	4980	4980	200
554	20250402	094400	17000465	4995	4995	4995	4995	0
555	20250402	094300	17000465	4995	4995	4995	4995	24
556	20250402	094200	16880585	4995	4995	4995	4995	115
557	20250402	094100	16306160	5000	5000	5000	5000	0
558	20250402	094000	16306160	5000	4995	5000	4995	4
559	20250402	093900	16286165	5000	5000	5000	5000	50
560	20250402	093800	16036165	5000	5000	5000	5000	0
561	20250402	093700	16036165	5000	5000	5000	5000	0
562	20250402	093600	16036165	5000	5000	5000	5000	0
563	20250402	093500	16036165	5000	5000	5000	5000	1
564	20250402	093400	16031165	5000	5000	5000	5000	1
565	20250402	093300	16026165	5000	5000	5000	5000	0
566	20250402	093200	16026165	5000	5000	5000	5000	0
567	20250402	093100	16026165	5000	5000	5000	5000	1
568	20250402	093000	16021165	5000	5000	5000	5000	1
569	20250402	092900	16016165	5000	5000	5000	5000	5
570	20250402	092800	15991165	5000	5000	5000	5000	0
571	20250402	092700	15991165	5000	5000	5000	5000	3
572	20250402	092600	15976165	4995	4995	4995	4995	0
573	20250402	092500	15976165	4995	4995	4995	4995	22
574	20250402	092400	15866275	4995	4995	4995	4995	0
575	20250402	092300	15866275	4995	5000	5000	4995	131
576	20250402	092200	15211425	5000	5000	5000	5000	1
577	20250402	092100	15206425	5020	5020	5020	5020	5
578	20250402	092000	15181325	5010	5010	5010	5010	0
579	20250402	091900	15181325	5010	5010	5010	5010	39
580	20250402	091800	14985935	5010	5010	5010	5010	64
581	20250402	091700	14665295	5010	5010	5010	5010	60
582	20250402	091600	14364695	5010	5010	5010	5010	100
583	20250402	091500	13863695	5030	5030	5040	5030	460
584	20250402	091400	11547855	5020	5020	5030	5020	556
585	20250402	091300	8752425	5020	5020	5020	5020	26
586	20250402	091200	8621905	5010	5010	5010	5010	0
587	20250402	091100	8621905	5010	5010	5010	5010	0
588	20250402	091000	8621905	5010	5010	5010	5010	0
589	20250402	090900	8621905	5010	5010	5010	5010	1
590	20250402	090800	8616895	5010	5010	5010	5010	0
591	20250402	090700	8616895	5010	5010	5010	5010	300
592	20250402	090600	7113895	5010	5010	5010	5000	500
593	20250402	090500	4609325	5000	5000	5000	5000	200
594	20250402	090400	3609325	4995	4995	4995	4995	0
595	20250402	090300	3609325	4995	4995	4995	4995	0
596	20250402	090200	3609325	4995	4995	4995	4995	0
597	20250402	090100	3609325	4995	5030	5030	4990	341
598	20250402	090000	1902720	4955	4955	4955	4955	384