KissMeData/032560/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185800	88238825	5080	5080	5080	5080	180
3	20250403	185700	88238825	5080	5080	5080	5080	0
4	20250403	185600	88238825	5080	5080	5080	5080	0
5	20250403	185500	88238825	5080	5080	5080	5080	0
6	20250403	185400	88238825	5080	5080	5080	5080	0
7	20250403	185300	88238825	5080	5080	5080	5080	0
8	20250403	185200	88238825	5080	5080	5080	5080	0
9	20250403	185100	88238825	5080	5080	5080	5080	0
10	20250403	185000	88238825	5080	5080	5080	5080	0
11	20250403	184900	88238825	5080	5080	5080	5080	0
12	20250403	184800	88238825	5080	5080	5080	5080	0
13	20250403	184700	88238825	5080	5080	5080	5080	0
14	20250403	184600	88238825	5080	5080	5080	5080	0
15	20250403	184500	88238825	5080	5080	5080	5080	0
16	20250403	184400	88238825	5080	5080	5080	5080	0
17	20250403	184300	88238825	5080	5080	5080	5080	0
18	20250403	184200	88238825	5080	5080	5080	5080	0
19	20250403	184100	88238825	5080	5080	5080	5080	0
20	20250403	184000	88238825	5080	5080	5080	5080	0
21	20250403	183900	88238825	5080	5080	5080	5080	0
22	20250403	183800	88238825	5080	5080	5080	5080	0
23	20250403	183700	88238825	5080	5080	5080	5080	0
24	20250403	183600	88238825	5080	5080	5080	5080	0
25	20250403	183500	88238825	5080	5080	5080	5080	0
26	20250403	183400	88238825	5080	5080	5080	5080	0
27	20250403	183300	88238825	5080	5080	5080	5080	0
28	20250403	183200	88238825	5080	5080	5080	5080	0
29	20250403	183100	88238825	5080	5080	5080	5080	0
30	20250403	183000	88238825	5080	5080	5080	5080	0
31	20250403	182900	88238825	5080	5080	5080	5080	0
32	20250403	182800	88238825	5080	5080	5080	5080	180
33	20250403	182700	88238825	5080	5080	5080	5080	0
34	20250403	182600	88238825	5080	5080	5080	5080	0
35	20250403	182500	88238825	5080	5080	5080	5080	0
36	20250403	182400	88238825	5080	5080	5080	5080	0
37	20250403	182300	88238825	5080	5080	5080	5080	0
38	20250403	182200	88238825	5080	5080	5080	5080	0
39	20250403	182100	88238825	5080	5080	5080	5080	0
40	20250403	182000	88238825	5080	5080	5080	5080	0
41	20250403	181900	88238825	5080	5080	5080	5080	0
42	20250403	181800	88238825	5080	5080	5080	5080	0
43	20250403	181700	88238825	5080	5080	5080	5080	0
44	20250403	181600	88238825	5080	5080	5080	5080	0
45	20250403	181500	88238825	5080	5080	5080	5080	0
46	20250403	181400	88238825	5080	5080	5080	5080	0
47	20250403	181300	88238825	5080	5080	5080	5080	0
48	20250403	181200	88238825	5080	5080	5080	5080	0
49	20250403	181100	88238825	5080	5080	5080	5080	0
50	20250403	181000	88238825	5080	5080	5080	5080	0
51	20250403	180900	88238825	5080	5080	5080	5080	0
52	20250403	180800	88238825	5080	5080	5080	5080	0
53	20250403	180700	88238825	5080	5080	5080	5080	0
54	20250403	180600	88238825	5080	5080	5080	5080	0
55	20250403	180500	88238825	5080	5080	5080	5080	0
56	20250403	180400	88238825	5080	5080	5080	5080	0
57	20250403	180300	88238825	5080	5080	5080	5080	0
58	20250403	180200	88238825	5080	5080	5080	5080	0
59	20250403	180100	88238825	5080	5080	5080	5080	0
60	20250403	180000	88238825	5080	5080	5080	5080	0
61	20250403	175900	88238825	5080	5080	5080	5080	0
62	20250403	175800	88238825	5080	5080	5080	5080	180
63	20250403	175700	88238825	5080	5080	5080	5080	0
64	20250403	175600	88238825	5080	5080	5080	5080	0
65	20250403	175500	88238825	5080	5080	5080	5080	0
66	20250403	175400	88238825	5080	5080	5080	5080	0
67	20250403	175300	88238825	5080	5080	5080	5080	0
68	20250403	175200	88238825	5080	5080	5080	5080	0
69	20250403	175100	88238825	5080	5080	5080	5080	0
70	20250403	175000	88238825	5080	5080	5080	5080	0
71	20250403	174900	88238825	5080	5080	5080	5080	0
72	20250403	174800	88238825	5080	5080	5080	5080	0
73	20250403	174700	88238825	5080	5080	5080	5080	0
74	20250403	174600	88238825	5080	5080	5080	5080	0
75	20250403	174500	88238825	5080	5080	5080	5080	0
76	20250403	174400	88238825	5080	5080	5080	5080	0
77	20250403	174300	88238825	5080	5080	5080	5080	0
78	20250403	174200	88238825	5080	5080	5080	5080	0
79	20250403	174100	88238825	5080	5080	5080	5080	0
80	20250403	174000	88238825	5080	5080	5080	5080	0
81	20250403	173900	88238825	5080	5080	5080	5080	0
82	20250403	173800	88238825	5080	5080	5080	5080	0
83	20250403	173700	88238825	5080	5080	5080	5080	0
84	20250403	173600	88238825	5080	5080	5080	5080	0
85	20250403	173500	88238825	5080	5080	5080	5080	0
86	20250403	173400	88238825	5080	5080	5080	5080	0
87	20250403	173300	88238825	5080	5080	5080	5080	0
88	20250403	173200	88238825	5080	5080	5080	5080	0
89	20250403	173100	88238825	5080	5080	5080	5080	0
90	20250403	173000	88238825	5080	5080	5080	5080	0
91	20250403	172900	88238825	5080	5080	5080	5080	0
92	20250403	172800	88238825	5080	5080	5080	5080	180
93	20250403	172700	88238825	5080	5080	5080	5080	0
94	20250403	172600	88238825	5080	5080	5080	5080	0
95	20250403	172500	88238825	5080	5080	5080	5080	0
96	20250403	172400	88238825	5080	5080	5080	5080	0
97	20250403	172300	88238825	5080	5080	5080	5080	0
98	20250403	172200	88238825	5080	5080	5080	5080	0
99	20250403	172100	88238825	5080	5080	5080	5080	0
100	20250403	172000	88238825	5080	5080	5080	5080	0
101	20250403	171900	88238825	5080	5080	5080	5080	0
102	20250403	171800	88238825	5080	5080	5080	5080	0
103	20250403	171700	88238825	5080	5080	5080	5080	0
104	20250403	171600	88238825	5080	5080	5080	5080	0
105	20250403	171500	88238825	5080	5080	5080	5080	0
106	20250403	171400	88238825	5080	5080	5080	5080	0
107	20250403	171300	88238825	5080	5080	5080	5080	0
108	20250403	171200	88238825	5080	5080	5080	5080	0
109	20250403	171100	88238825	5080	5080	5080	5080	0
110	20250403	171000	88238825	5080	5080	5080	5080	0
111	20250403	170900	88238825	5080	5080	5080	5080	0
112	20250403	170800	88238825	5080	5080	5080	5080	0
113	20250403	170700	88238825	5080	5080	5080	5080	0
114	20250403	170600	88238825	5080	5080	5080	5080	0
115	20250403	170500	88238825	5080	5080	5080	5080	0
116	20250403	170400	88238825	5080	5080	5080	5080	0
117	20250403	170300	88238825	5080	5080	5080	5080	0
118	20250403	170200	88238825	5080	5080	5080	5080	0
119	20250403	170100	88238825	5080	5080	5080	5080	0
120	20250403	170000	88238825	5080	5080	5080	5080	0
121	20250403	165900	88238825	5080	5080	5080	5080	0
122	20250403	165800	88238825	5080	5080	5080	5080	180
123	20250403	165700	88238825	5080	5080	5080	5080	0
124	20250403	165600	88238825	5080	5080	5080	5080	0
125	20250403	165500	88238825	5080	5080	5080	5080	0
126	20250403	165400	88238825	5080	5080	5080	5080	0
127	20250403	165300	88238825	5080	5080	5080	5080	0
128	20250403	165200	88238825	5080	5080	5080	5080	0
129	20250403	165100	88238825	5080	5080	5080	5080	0
130	20250403	165000	88238825	5080	5080	5080	5080	0
131	20250403	164900	88238825	5080	5080	5080	5080	0
132	20250403	164800	88238825	5080	5080	5080	5080	0
133	20250403	164700	88238825	5080	5080	5080	5080	0
134	20250403	164600	88238825	5080	5080	5080	5080	0
135	20250403	164500	88238825	5080	5080	5080	5080	0
136	20250403	164400	88238825	5080	5080	5080	5080	0
137	20250403	164300	88238825	5080	5080	5080	5080	0
138	20250403	164200	88238825	5080	5080	5080	5080	0
139	20250403	164100	88238825	5080	5080	5080	5080	0
140	20250403	164000	88238825	5080	5080	5080	5080	0
141	20250403	163900	88238825	5080	5080	5080	5080	0
142	20250403	163800	88238825	5080	5080	5080	5080	0
143	20250403	163700	88238825	5080	5080	5080	5080	0
144	20250403	163600	88238825	5080	5080	5080	5080	0
145	20250403	163500	88238825	5080	5080	5080	5080	0
146	20250403	163400	88238825	5080	5080	5080	5080	0
147	20250403	163300	88238825	5080	5080	5080	5080	0
148	20250403	163200	88238825	5080	5080	5080	5080	0
149	20250403	163100	88238825	5080	5080	5080	5080	0
150	20250403	163000	88238825	5080	5080	5080	5080	0
151	20250403	162900	88238825	5080	5080	5080	5080	0
152	20250403	162800	88238825	5080	5080	5080	5080	180
153	20250403	162700	88238825	5080	5080	5080	5080	0
154	20250403	162600	88238825	5080	5080	5080	5080	0
155	20250403	162500	88238825	5080	5080	5080	5080	0
156	20250403	162400	88238825	5080	5080	5080	5080	0
157	20250403	162300	88238825	5080	5080	5080	5080	0
158	20250403	162200	88238825	5080	5080	5080	5080	0
159	20250403	162100	88238825	5080	5080	5080	5080	0
160	20250403	162000	88238825	5080	5080	5080	5080	0
161	20250403	161900	88238825	5080	5080	5080	5080	0
162	20250403	161800	88238825	5080	5080	5080	5080	0
163	20250403	161700	88238825	5080	5080	5080	5080	0
164	20250403	161600	88238825	5080	5080	5080	5080	0
165	20250403	161500	88238825	5080	5080	5080	5080	0
166	20250403	161400	88238825	5080	5080	5080	5080	0
167	20250403	161300	88238825	5080	5080	5080	5080	0
168	20250403	161200	88238825	5080	5080	5080	5080	0
169	20250403	161100	88238825	5080	5080	5080	5080	0
170	20250403	161000	88238825	5080	5080	5080	5080	0
171	20250403	160900	88238825	5080	5080	5080	5080	0
172	20250403	160800	88238825	5080	5080	5080	5080	0
173	20250403	160700	88238825	5080	5080	5080	5080	0
174	20250403	160600	88238825	5080	5080	5080	5080	0
175	20250403	160500	88238825	5080	5080	5080	5080	0
176	20250403	160400	88238825	5080	5080	5080	5080	0
177	20250403	160300	88238825	5080	5080	5080	5080	0
178	20250403	160200	88238825	5080	5080	5080	5080	0
179	20250403	160100	88238825	5080	5080	5080	5080	0
180	20250403	160000	88238825	5080	5080	5080	5080	0
181	20250403	155900	88238825	5080	5080	5080	5080	0
182	20250403	155800	88238825	5080	5080	5080	5080	180
183	20250403	155700	88238825	5080	5080	5080	5080	0
184	20250403	155600	88238825	5080	5080	5080	5080	0
185	20250403	155500	88238825	5080	5080	5080	5080	0
186	20250403	155400	88238825	5080	5080	5080	5080	0
187	20250403	155300	88238825	5080	5080	5080	5080	0
188	20250403	155200	88238825	5080	5080	5080	5080	0
189	20250403	155100	88238825	5080	5080	5080	5080	0
190	20250403	155000	88238825	5080	5080	5080	5080	0
191	20250403	154900	88238825	5080	5080	5080	5080	0
192	20250403	154800	88238825	5080	5080	5080	5080	0
193	20250403	154700	88238825	5080	5080	5080	5080	0
194	20250403	154600	88238825	5080	5080	5080	5080	0
195	20250403	154500	88238825	5080	5080	5080	5080	0
196	20250403	154400	88238825	5080	5080	5080	5080	0
197	20250403	154300	88238825	5080	5080	5080	5080	0
198	20250403	154200	88238825	5080	5080	5080	5080	0
199	20250403	154100	88238825	5080	5080	5080	5080	0
200	20250403	154000	88238825	5080	5080	5080	5080	0
201	20250403	153900	88238825	5080	5080	5080	5080	0
202	20250403	153800	88238825	5080	5080	5080	5080	0
203	20250403	153700	88238825	5080	5080	5080	5080	0
204	20250403	153600	88238825	5080	5080	5080	5080	0
205	20250403	153500	88238825	5080	5080	5080	5080	0
206	20250403	153400	88238825	5080	5080	5080	5080	0
207	20250403	153300	88238825	5080	5080	5080	5080	0
208	20250403	153200	88238825	5080	5080	5080	5080	0
209	20250403	153100	88238825	5080	5080	5080	5080	0
210	20250403	153000	88238825	5080	5080	5080	5080	180
211	20250403	152900	87324425	5080	5080	5080	5080	0
212	20250403	152800	87324425	5080	5080	5080	5080	0
213	20250403	152700	87324425	5080	5080	5080	5080	0
214	20250403	152600	87324425	5080	5080	5080	5080	0
215	20250403	152500	87324425	5080	5080	5080	5080	0
216	20250403	152400	87324425	5080	5080	5080	5080	0
217	20250403	152300	87324425	5080	5080	5080	5080	0
218	20250403	152200	87324425	5080	5080	5080	5080	0
219	20250403	152100	87324425	5080	5080	5080	5080	0
220	20250403	152000	87324425	5080	5080	5080	5080	0
221	20250403	151900	87324425	5080	5080	5080	5080	3
222	20250403	151800	87309185	5080	5080	5080	5080	4
223	20250403	151700	87288865	5080	5080	5080	5080	0
224	20250403	151600	87288865	5080	5080	5080	5080	0
225	20250403	151500	87288865	5080	5080	5080	5080	0
226	20250403	151400	87288865	5080	5080	5080	5080	0
227	20250403	151300	87288865	5080	5080	5080	5080	0
228	20250403	151200	87288865	5080	5080	5080	5080	19
229	20250403	151100	87192345	5080	5080	5080	5080	0
230	20250403	151000	87192345	5080	5080	5080	5080	0
231	20250403	150900	87192345	5080	5080	5080	5080	2
232	20250403	150800	87182185	5080	5080	5080	5080	1
233	20250403	150700	87177105	5090	5090	5090	5090	0
234	20250403	150600	87177105	5090	5090	5090	5090	0
235	20250403	150500	87177105	5090	5090	5090	5090	11
236	20250403	150400	87121115	5090	5090	5090	5090	0
237	20250403	150300	87121115	5090	5090	5090	5090	0
238	20250403	150200	87121115	5090	5090	5090	5090	0
239	20250403	150100	87121115	5090	5090	5090	5090	0
240	20250403	150000	87121115	5090	5090	5090	5090	0
241	20250403	145900	87121115	5090	5070	5090	5070	1001
242	20250403	145800	82032935	5070	5070	5070	5070	0
243	20250403	145700	82032935	5070	5070	5070	5070	0
244	20250403	145600	82032935	5070	5070	5070	5070	0
245	20250403	145500	82032935	5070	5070	5070	5070	0
246	20250403	145400	82032935	5070	5070	5070	5070	0
247	20250403	145300	82032935	5070	5060	5070	5060	24
248	20250403	145200	81911485	5070	5080	5080	5070	4
249	20250403	145100	81891195	5100	5100	5100	5100	0
250	20250403	145000	81891195	5100	5100	5100	5100	0
251	20250403	144900	81891195	5100	5100	5100	5100	100
252	20250403	144800	81381195	5100	5100	5100	5100	0
253	20250403	144700	81381195	5100	5100	5100	5100	501
254	20250403	144600	78826095	5100	5100	5100	5100	0
255	20250403	144500	78826095	5100	5100	5100	5100	0
256	20250403	144400	78826095	5100	5100	5100	5100	501
257	20250403	144300	76270995	5100	5100	5100	5100	0
258	20250403	144200	76270995	5100	5100	5100	5100	501
259	20250403	144100	73715895	5100	5100	5100	5100	1
260	20250403	144000	73710795	5100	5090	5100	5090	1500
261	20250403	143900	66066295	5090	5060	5100	5060	1200
262	20250403	143800	59961245	5060	5060	5060	5060	0
263	20250403	143700	59961245	5060	5060	5060	5060	363
264	20250403	143600	58124465	5060	5060	5060	5060	1
265	20250403	143500	58119405	5050	5060	5060	5050	7
266	20250403	143400	58084035	5060	5050	5060	5050	5
267	20250403	143300	58058775	5060	5060	5060	5060	3
268	20250403	143200	58043595	5050	5050	5050	5050	1
269	20250403	143100	58038545	5070	5070	5070	5070	0
270	20250403	143000	58038545	5070	5070	5070	5070	0
271	20250403	142900	58038545	5070	5070	5070	5070	0
272	20250403	142800	58038545	5070	5070	5070	5070	0
273	20250403	142700	58038545	5070	5070	5070	5070	0
274	20250403	142600	58038545	5070	5070	5070	5070	0
275	20250403	142500	58038545	5070	5070	5070	5070	0
276	20250403	142400	58038545	5070	5070	5070	5070	0
277	20250403	142300	58038545	5070	5070	5070	5070	0
278	20250403	142200	58038545	5070	5070	5070	5070	0
279	20250403	142100	58038545	5070	5070	5070	5070	0
280	20250403	142000	58038545	5070	5070	5070	5070	0
281	20250403	141900	58038545	5070	5070	5070	5070	0
282	20250403	141800	58038545	5070	5070	5070	5070	0
283	20250403	141700	58038545	5070	5070	5070	5070	0
284	20250403	141600	58038545	5070	5070	5070	5070	0
285	20250403	141500	58038545	5070	5070	5070	5070	0
286	20250403	141400	58038545	5070	5070	5070	5070	0
287	20250403	141300	58038545	5070	5070	5070	5070	0
288	20250403	141200	58038545	5070	5070	5070	5070	0
289	20250403	141100	58038545	5070	5060	5070	5050	281
290	20250403	141000	56619445	5070	5070	5070	5070	1
291	20250403	140900	56614375	5060	5070	5070	5060	26
292	20250403	140800	56482755	5070	5060	5070	5060	22
293	20250403	140700	56371245	5070	5050	5070	5050	214
294	20250403	140600	55290505	5070	5070	5070	5070	0
295	20250403	140500	55290505	5070	5070	5070	5070	0
296	20250403	140400	55290505	5070	5070	5070	5070	0
297	20250403	140300	55290505	5070	5070	5070	5070	0
298	20250403	140200	55290505	5070	5070	5070	5070	0
299	20250403	140100	55290505	5070	5070	5070	5070	1
300	20250403	140000	55285435	5070	5070	5070	5070	0
301	20250403	135900	55285435	5070	5070	5070	5070	2
302	20250403	135800	55275295	5080	5080	5080	5080	0
303	20250403	135700	55275295	5080	5080	5080	5080	0
304	20250403	135600	55275295	5080	5080	5080	5080	0
305	20250403	135500	55275295	5080	5080	5080	5080	0
306	20250403	135400	55275295	5080	5080	5080	5080	0
307	20250403	135300	55275295	5080	5080	5080	5080	1
308	20250403	135200	55270215	5080	5080	5080	5080	101
309	20250403	135100	54757135	5080	5080	5080	5080	0
310	20250403	135000	54757135	5080	5080	5080	5080	0
311	20250403	134900	54757135	5080	5080	5080	5080	0
312	20250403	134800	54757135	5080	5080	5080	5080	0
313	20250403	134700	54757135	5080	5080	5080	5080	0
314	20250403	134600	54757135	5080	5040	5080	5040	254
315	20250403	134500	53476935	5040	5050	5080	5040	982
316	20250403	134400	48524105	5080	5080	5080	5080	0
317	20250403	134300	48524105	5080	5080	5080	5080	0
318	20250403	134200	48524105	5080	5080	5080	5080	1
319	20250403	134100	48519025	5080	5080	5080	5080	0
320	20250403	134000	48519025	5080	5080	5080	5080	0
321	20250403	133900	48519025	5080	5080	5080	5080	0
322	20250403	133800	48519025	5080	5080	5080	5080	0
323	20250403	133700	48519025	5080	5070	5080	5070	701
324	20250403	133600	44961145	5070	5070	5070	5070	0
325	20250403	133500	44961145	5070	5070	5070	5070	0
326	20250403	133400	44961145	5070	5070	5070	5070	0
327	20250403	133300	44961145	5070	5060	5070	5060	8
328	20250403	133200	44920655	5060	5060	5060	5060	2
329	20250403	133100	44910535	5060	5060	5060	5060	0
330	20250403	133000	44910535	5060	5060	5060	5060	0
331	20250403	132900	44910535	5060	5060	5060	5060	0
332	20250403	132800	44910535	5060	5060	5060	5060	1
333	20250403	132700	44905475	5060	5060	5060	5060	250
334	20250403	132600	43640475	5060	5060	5060	5060	0
335	20250403	132500	43640475	5060	5040	5060	5040	450
336	20250403	132400	41367565	5040	5040	5040	5040	0
337	20250403	132300	41367565	5040	5040	5040	5040	1
338	20250403	132200	41362525	5040	5040	5040	5040	1
339	20250403	132100	41357485	5040	5040	5040	5040	0
340	20250403	132000	41357485	5040	5040	5040	5040	0
341	20250403	131900	41357485	5040	5040	5040	5040	0
342	20250403	131800	41357485	5040	5040	5040	5040	0
343	20250403	131700	41357485	5040	5040	5040	5040	0
344	20250403	131600	41357485	5040	5040	5040	5040	0
345	20250403	131500	41357485	5040	5040	5040	5040	0
346	20250403	131400	41357485	5040	5040	5040	5040	1
347	20250403	131300	41352445	5040	5040	5040	5040	0
348	20250403	131200	41352445	5040	5040	5040	5040	0
349	20250403	131100	41352445	5040	5040	5040	5040	0
350	20250403	131000	41352445	5040	5040	5040	5040	0
351	20250403	130900	41352445	5040	5040	5040	5040	0
352	20250403	130800	41352445	5040	5040	5040	5040	0
353	20250403	130700	41352445	5040	5040	5040	5040	0
354	20250403	130600	41352445	5040	5040	5040	5040	0
355	20250403	130500	41352445	5040	5040	5040	5040	0
356	20250403	130400	41352445	5040	5040	5040	5040	0
357	20250403	130300	41352445	5040	5030	5040	5030	51
358	20250403	130200	41095905	5040	5040	5040	5040	0
359	20250403	130100	41095905	5040	5040	5040	5040	0
360	20250403	130000	41095905	5040	5040	5040	5040	0
361	20250403	125900	41095905	5040	5040	5040	5040	0
362	20250403	125800	41095905	5040	5030	5040	5020	21
363	20250403	125700	40990365	5040	5040	5040	5040	0
364	20250403	125600	40990365	5040	5040	5040	5040	0
365	20250403	125500	40990365	5040	5040	5040	5040	0
366	20250403	125400	40990365	5040	5040	5040	5040	1
367	20250403	125300	40985325	5040	5040	5040	5040	0
368	20250403	125200	40985325	5040	5040	5040	5040	0
369	20250403	125100	40985325	5040	5040	5040	5040	0
370	20250403	125000	40985325	5040	5040	5040	5040	0
371	20250403	124900	40985325	5040	5040	5040	5040	0
372	20250403	124800	40985325	5040	5030	5040	5030	29
373	20250403	124700	40839435	5050	5050	5050	5050	0
374	20250403	124600	40839435	5050	5050	5050	5050	0
375	20250403	124500	40839435	5050	5050	5050	5050	0
376	20250403	124400	40839435	5050	5050	5050	5050	0
377	20250403	124300	40839435	5050	5050	5050	5050	0
378	20250403	124200	40839435	5050	5050	5050	5050	0
379	20250403	124100	40839435	5050	5050	5050	5050	0
380	20250403	124000	40839435	5050	5050	5050	5050	0
381	20250403	123900	40839435	5050	5050	5050	5050	0
382	20250403	123800	40839435	5050	5050	5050	5050	0
383	20250403	123700	40839435	5050	5050	5050	5050	0
384	20250403	123600	40839435	5050	5050	5050	5050	0
385	20250403	123500	40839435	5050	5050	5050	5050	0
386	20250403	123400	40839435	5050	5050	5050	5050	0
387	20250403	123300	40839435	5050	5050	5050	5050	0
388	20250403	123200	40839435	5050	5050	5050	5050	0
389	20250403	123100	40839435	5050	5050	5050	5050	0
390	20250403	123000	40839435	5050	5050	5050	5050	49
391	20250403	122900	40591985	5050	5050	5050	5050	0
392	20250403	122800	40591985	5050	5050	5050	5050	0
393	20250403	122700	40591985	5050	5050	5050	5050	0
394	20250403	122600	40591985	5050	5050	5050	5050	0
395	20250403	122500	40591985	5050	5050	5050	5050	0
396	20250403	122400	40591985	5050	5050	5050	5050	0
397	20250403	122300	40591985	5050	5050	5050	5050	0
398	20250403	122200	40591985	5050	5050	5050	5050	2
399	20250403	122100	40581885	5020	5020	5020	5020	0
400	20250403	122000	40581885	5020	5020	5020	5020	0
401	20250403	121900	40581885	5020	5020	5020	5020	0
402	20250403	121800	40581885	5020	5030	5030	5020	16
403	20250403	121700	40501555	5030	5030	5030	5030	0
404	20250403	121600	40501555	5030	5030	5030	5030	5
405	20250403	121500	40476405	5050	5050	5050	5050	0
406	20250403	121400	40476405	5050	5050	5050	5050	0
407	20250403	121300	40476405	5050	5050	5050	5050	0
408	20250403	121200	40476405	5050	5050	5050	5050	0
409	20250403	121100	40476405	5050	5050	5050	5050	0
410	20250403	121000	40476405	5050	5050	5050	5050	0
411	20250403	120900	40476405	5050	5050	5050	5050	0
412	20250403	120800	40476405	5050	5050	5050	5050	0
413	20250403	120700	40476405	5050	5050	5050	5050	0
414	20250403	120600	40476405	5050	5050	5050	5050	0
415	20250403	120500	40476405	5050	5050	5050	5050	0
416	20250403	120400	40476405	5050	5050	5050	5050	0
417	20250403	120300	40476405	5050	5050	5050	5050	0
418	20250403	120200	40476405	5050	5050	5050	5050	0
419	20250403	120100	40476405	5050	5050	5050	5050	10
420	20250403	120000	40425905	5050	5050	5050	5050	0
421	20250403	115900	40425905	5050	5050	5050	5050	0
422	20250403	115800	40425905	5050	5040	5050	5040	2
423	20250403	115700	40415815	5050	5050	5050	5050	0
424	20250403	115600	40415815	5050	5050	5050	5050	1
425	20250403	115500	40410765	5020	5020	5020	5020	1
426	20250403	115400	40405745	5050	5050	5050	5050	0
427	20250403	115300	40405745	5050	5050	5050	5050	0
428	20250403	115200	40405745	5050	5050	5050	5050	0
429	20250403	115100	40405745	5050	5050	5050	5050	0
430	20250403	115000	40405745	5050	5050	5050	5050	0
431	20250403	114900	40405745	5050	5050	5050	5050	0
432	20250403	114800	40405745	5050	5050	5050	5050	0
433	20250403	114700	40405745	5050	5050	5050	5050	0
434	20250403	114600	40405745	5050	5050	5050	5050	0
435	20250403	114500	40405745	5050	5050	5050	5050	0
436	20250403	114400	40405745	5050	5050	5050	5050	0
437	20250403	114300	40405745	5050	5050	5050	5030	8
438	20250403	114200	40365445	5050	5050	5050	5050	0
439	20250403	114100	40365445	5050	5050	5050	5050	2
440	20250403	114000	40355345	5050	5050	5050	5050	17
441	20250403	113900	40269495	5050	5050	5050	5050	0
442	20250403	113800	40269495	5050	5050	5050	5050	0
443	20250403	113700	40269495	5050	5050	5050	5050	0
444	20250403	113600	40269495	5050	5050	5050	5050	0
445	20250403	113500	40269495	5050	5050	5050	5050	0
446	20250403	113400	40269495	5050	5050	5050	5050	1
447	20250403	113300	40264445	5020	5030	5050	5020	186
448	20250403	113200	39328995	5050	5050	5050	5050	0
449	20250403	113100	39328995	5050	5050	5050	5050	0
450	20250403	113000	39328995	5050	5050	5050	5050	0
451	20250403	112900	39328995	5050	5050	5050	5050	0
452	20250403	112800	39328995	5050	5050	5050	5050	0
453	20250403	112700	39328995	5050	5050	5050	5050	0
454	20250403	112600	39328995	5050	5050	5050	5050	0
455	20250403	112500	39328995	5050	5040	5050	5040	30
456	20250403	112400	39177765	5040	5030	5040	5030	152
457	20250403	112300	38413195	5030	5030	5030	5030	0
458	20250403	112200	38413195	5030	5030	5030	5030	0
459	20250403	112100	38413195	5030	5030	5030	5030	0
460	20250403	112000	38413195	5030	5030	5030	5030	0
461	20250403	111900	38413195	5030	5030	5030	5030	0
462	20250403	111800	38413195	5030	5030	5030	5030	0
463	20250403	111700	38413195	5030	5030	5030	5030	0
464	20250403	111600	38413195	5030	5030	5030	5030	1
465	20250403	111500	38408165	5030	5030	5030	5030	0
466	20250403	111400	38408165	5030	5030	5030	5030	0
467	20250403	111300	38408165	5030	5030	5030	5030	0
468	20250403	111200	38408165	5030	5030	5030	5030	1
469	20250403	111100	38403135	5030	5030	5030	5030	0
470	20250403	111000	38403135	5030	5020	5030	5020	6
471	20250403	110900	38373005	5030	5020	5030	5020	153
472	20250403	110800	37604935	5020	5020	5020	5020	10
473	20250403	110700	37554735	5020	5020	5020	5020	0
474	20250403	110600	37554735	5020	5020	5020	5020	1
475	20250403	110500	37549715	5020	5020	5020	5020	0
476	20250403	110400	37549715	5020	5010	5020	5010	9
477	20250403	110300	37504615	5020	5020	5020	5020	0
478	20250403	110200	37504615	5020	5020	5020	5020	0
479	20250403	110100	37504615	5020	5020	5020	5020	0
480	20250403	110000	37504615	5020	5020	5020	5020	0
481	20250403	105900	37504615	5020	5020	5020	5020	0
482	20250403	105800	37504615	5020	5020	5020	5020	10
483	20250403	105700	37454415	5020	5020	5020	5020	0
484	20250403	105600	37454415	5020	5020	5020	5020	0
485	20250403	105500	37454415	5020	5020	5020	5020	1
486	20250403	105400	37449395	5020	5020	5020	5020	0
487	20250403	105300	37449395	5020	5020	5020	5020	0
488	20250403	105200	37449395	5020	5020	5020	5020	0
489	20250403	105100	37449395	5020	5020	5020	5020	0
490	20250403	105000	37449395	5020	5020	5020	5020	0
491	20250403	104900	37449395	5020	5020	5020	5020	0
492	20250403	104800	37449395	5020	5020	5020	5020	0
493	20250403	104700	37449395	5020	5020	5020	5020	1
494	20250403	104600	37444375	5000	5000	5000	5000	9
495	20250403	104500	37399375	5020	5020	5020	5020	0
496	20250403	104400	37399375	5020	5020	5020	5020	0
497	20250403	104300	37399375	5020	5020	5020	5020	0
498	20250403	104200	37399375	5020	5010	5020	5010	5
499	20250403	104100	37374315	5030	5030	5030	5030	0
500	20250403	104000	37374315	5030	5030	5030	5030	0
501	20250403	103900	37374315	5030	5020	5030	5020	199
502	20250403	103800	36375325	5020	5020	5020	5020	0
503	20250403	103700	36375325	5020	5020	5020	5020	0
504	20250403	103600	36375325	5020	5020	5020	5020	0
505	20250403	103500	36375325	5020	5020	5020	5020	0
506	20250403	103400	36375325	5020	5020	5020	5020	0
507	20250403	103300	36375325	5020	5020	5020	5000	39
508	20250403	103200	36180285	5000	5010	5020	5000	18
509	20250403	103100	36090155	5020	5020	5020	5020	0
510	20250403	103000	36090155	5020	5020	5020	5020	0
511	20250403	102900	36090155	5020	5020	5020	5020	0
512	20250403	102800	36090155	5020	5020	5020	5020	0
513	20250403	102700	36090155	5020	5020	5020	5020	0
514	20250403	102600	36090155	5020	5020	5020	5020	1
515	20250403	102500	36085135	5010	5010	5010	5010	0
516	20250403	102400	36085135	5010	5010	5010	5010	0
517	20250403	102300	36085135	5010	5010	5010	5010	2
518	20250403	102200	36075115	5010	5010	5010	5010	1
519	20250403	102100	36070105	5020	5020	5020	5020	1
520	20250403	102000	36065085	5000	5000	5000	5000	1
521	20250403	101900	36060085	5020	5020	5020	5020	0
522	20250403	101800	36060085	5020	5020	5020	5020	0
523	20250403	101700	36060085	5020	5020	5020	5020	0
524	20250403	101600	36060085	5020	5000	5020	5000	2
525	20250403	101500	36050065	5020	5020	5020	5020	1
526	20250403	101400	36045045	5020	5000	5020	4990	1101
527	20250403	101300	30540520	5020	5020	5020	5020	2
528	20250403	101200	30530480	5010	5010	5010	5010	19
529	20250403	101100	30435290	5020	5020	5020	5020	1
530	20250403	101000	30430270	5020	5020	5020	5020	0
531	20250403	100900	30430270	5020	5020	5020	5020	0
532	20250403	100800	30430270	5020	5020	5020	5020	0
533	20250403	100700	30430270	5020	5020	5020	5020	0
534	20250403	100600	30430270	5020	5020	5020	5020	100
535	20250403	100500	29928270	5020	5020	5020	5020	0
536	20250403	100400	29928270	5020	5020	5020	5020	0
537	20250403	100300	29928270	5020	5020	5020	5020	0
538	20250403	100200	29928270	5020	5020	5020	5020	0
539	20250403	100100	29928270	5020	5020	5020	5020	3
540	20250403	100000	29913210	5000	5000	5000	5000	9
541	20250403	095900	29868210	5020	5020	5020	5020	0
542	20250403	095800	29868210	5020	5020	5020	5020	0
543	20250403	095700	29868210	5020	5020	5020	5020	0
544	20250403	095600	29868210	5020	5020	5020	5020	6
545	20250403	095500	29838090	5010	5020	5020	5010	25
546	20250403	095400	29712810	5020	5020	5020	5020	0
547	20250403	095300	29712810	5020	5020	5020	5020	0
548	20250403	095200	29712810	5020	5020	5020	5020	0
549	20250403	095100	29712810	5020	5020	5020	5020	0
550	20250403	095000	29712810	5020	5020	5020	5020	30
551	20250403	094900	29562210	5020	5020	5020	5010	11
552	20250403	094800	29507000	5020	5020	5020	5020	105
553	20250403	094700	28979900	5020	5020	5020	5020	0
554	20250403	094600	28979900	5020	5020	5020	5020	0
555	20250403	094500	28979900	5020	5020	5020	5020	0
556	20250403	094400	28979900	5020	5020	5020	5020	0
557	20250403	094300	28979900	5020	5020	5020	5020	100
558	20250403	094200	28477900	5020	5020	5020	5020	2
559	20250403	094100	28467860	5020	5020	5020	5020	0
560	20250403	094000	28467860	5020	5020	5020	5020	0
561	20250403	093900	28467860	5020	5020	5020	5020	0
562	20250403	093800	28467860	5020	5020	5020	5020	0
563	20250403	093700	28467860	5020	5020	5020	5020	1
564	20250403	093600	28462840	5020	5020	5020	5020	0
565	20250403	093500	28462840	5020	5020	5020	5020	1
566	20250403	093400	28457820	5020	5020	5020	5020	2
567	20250403	093300	28447780	5020	5020	5020	5020	1
568	20250403	093200	28442760	5020	5020	5020	5020	1
569	20250403	093100	28437740	5020	4985	5020	4985	133
570	20250403	093000	27774630	4985	4985	4985	4985	1000
571	20250403	092900	22789630	4985	4985	4985	4985	0
572	20250403	092800	22789630	4985	4985	4985	4985	1500
573	20250403	092700	15312130	5020	5020	5020	5020	0
574	20250403	092600	15312130	5020	5020	5020	5020	0
575	20250403	092500	15312130	5020	5020	5020	5020	0
576	20250403	092400	15312130	5020	5020	5020	5020	0
577	20250403	092300	15312130	5020	5010	5020	5010	4
578	20250403	092200	15292080	5020	5020	5020	5020	0
579	20250403	092100	15292080	5020	5020	5020	5020	0
580	20250403	092000	15292080	5020	5020	5020	5020	0
581	20250403	091900	15292080	5020	5020	5020	5020	0
582	20250403	091800	15292080	5020	5010	5020	5010	12
583	20250403	091700	15231950	4980	4980	4980	4980	550
584	20250403	091600	12492950	5020	5020	5020	5020	0
585	20250403	091500	12492950	5020	5020	5020	5020	0
586	20250403	091400	12492950	5020	5020	5020	5020	10
587	20250403	091300	12442750	4980	4980	4980	4980	0
588	20250403	091200	12442750	4980	4980	4980	4980	5
589	20250403	091100	12417850	4970	4970	4970	4970	0
590	20250403	091000	12417850	4970	4980	4980	4970	281
591	20250403	090900	11019730	4980	4980	4980	4980	180
592	20250403	090800	10123330	4975	5010	5010	4975	195
593	20250403	090700	9150130	5050	5050	5050	5050	1
594	20250403	090600	9145080	5080	5080	5080	5080	0
595	20250403	090500	9145080	5080	5080	5080	5080	0
596	20250403	090400	9145080	5080	5080	5080	5080	0
597	20250403	090300	9145080	5080	5080	5080	5080	0
598	20250403	090200	9145080	5080	5080	5080	5080	0
599	20250403	090100	9145080	5080	5080	5080	5080	1
600	20250403	090000	9140000	5000	5000	5000	5000	1828