KissMeData/439580/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	211600	545854150	9990	9990	9990	9990	1737
3	20250404	211500	545854150	9990	9990	9990	9990	0
4	20250404	211400	545854150	9990	9990	9990	9990	0
5	20250404	211300	545854150	9990	9990	9990	9990	0
6	20250404	211200	545854150	9990	9990	9990	9990	0
7	20250404	211100	545854150	9990	9990	9990	9990	0
8	20250404	211000	545854150	9990	9990	9990	9990	0
9	20250404	210900	545854150	9990	9990	9990	9990	0
10	20250404	210800	545854150	9990	9990	9990	9990	0
11	20250404	210700	545854150	9990	9990	9990	9990	0
12	20250404	210600	545854150	9990	9990	9990	9990	0
13	20250404	210500	545854150	9990	9990	9990	9990	0
14	20250404	210400	545854150	9990	9990	9990	9990	0
15	20250404	210300	545854150	9990	9990	9990	9990	0
16	20250404	210200	545854150	9990	9990	9990	9990	0
17	20250404	210100	545854150	9990	9990	9990	9990	0
18	20250404	210000	545854150	9990	9990	9990	9990	0
19	20250404	205900	545854150	9990	9990	9990	9990	0
20	20250404	205800	545854150	9990	9990	9990	9990	0
21	20250404	205700	545854150	9990	9990	9990	9990	0
22	20250404	205600	545854150	9990	9990	9990	9990	0
23	20250404	205500	545854150	9990	9990	9990	9990	0
24	20250404	205400	545854150	9990	9990	9990	9990	0
25	20250404	205300	545854150	9990	9990	9990	9990	0
26	20250404	205200	545854150	9990	9990	9990	9990	0
27	20250404	205100	545854150	9990	9990	9990	9990	0
28	20250404	205000	545854150	9990	9990	9990	9990	0
29	20250404	204900	545854150	9990	9990	9990	9990	0
30	20250404	204800	545854150	9990	9990	9990	9990	0
31	20250404	204700	545854150	9990	9990	9990	9990	0
32	20250404	204600	545854150	9990	9990	9990	9990	1737
33	20250404	204500	545854150	9990	9990	9990	9990	0
34	20250404	204400	545854150	9990	9990	9990	9990	0
35	20250404	204300	545854150	9990	9990	9990	9990	0
36	20250404	204200	545854150	9990	9990	9990	9990	0
37	20250404	204100	545854150	9990	9990	9990	9990	0
38	20250404	204000	545854150	9990	9990	9990	9990	0
39	20250404	203900	545854150	9990	9990	9990	9990	0
40	20250404	203800	545854150	9990	9990	9990	9990	0
41	20250404	203700	545854150	9990	9990	9990	9990	0
42	20250404	203600	545854150	9990	9990	9990	9990	0
43	20250404	203500	545854150	9990	9990	9990	9990	0
44	20250404	203400	545854150	9990	9990	9990	9990	0
45	20250404	203300	545854150	9990	9990	9990	9990	0
46	20250404	203200	545854150	9990	9990	9990	9990	0
47	20250404	203100	545854150	9990	9990	9990	9990	0
48	20250404	203000	545854150	9990	9990	9990	9990	0
49	20250404	202900	545854150	9990	9990	9990	9990	0
50	20250404	202800	545854150	9990	9990	9990	9990	0
51	20250404	202700	545854150	9990	9990	9990	9990	0
52	20250404	202600	545854150	9990	9990	9990	9990	0
53	20250404	202500	545854150	9990	9990	9990	9990	0
54	20250404	202400	545854150	9990	9990	9990	9990	0
55	20250404	202300	545854150	9990	9990	9990	9990	0
56	20250404	202200	545854150	9990	9990	9990	9990	0
57	20250404	202100	545854150	9990	9990	9990	9990	0
58	20250404	202000	545854150	9990	9990	9990	9990	0
59	20250404	201900	545854150	9990	9990	9990	9990	0
60	20250404	201800	545854150	9990	9990	9990	9990	0
61	20250404	201700	545854150	9990	9990	9990	9990	0
62	20250404	201600	545854150	9990	9990	9990	9990	1737
63	20250404	201500	545854150	9990	9990	9990	9990	0
64	20250404	201400	545854150	9990	9990	9990	9990	0
65	20250404	201300	545854150	9990	9990	9990	9990	0
66	20250404	201200	545854150	9990	9990	9990	9990	0
67	20250404	201100	545854150	9990	9990	9990	9990	0
68	20250404	201000	545854150	9990	9990	9990	9990	0
69	20250404	200900	545854150	9990	9990	9990	9990	0
70	20250404	200800	545854150	9990	9990	9990	9990	0
71	20250404	200700	545854150	9990	9990	9990	9990	0
72	20250404	200600	545854150	9990	9990	9990	9990	0
73	20250404	200500	545854150	9990	9990	9990	9990	0
74	20250404	200400	545854150	9990	9990	9990	9990	0
75	20250404	200300	545854150	9990	9990	9990	9990	0
76	20250404	200200	545854150	9990	9990	9990	9990	0
77	20250404	200100	545854150	9990	9990	9990	9990	0
78	20250404	200000	545854150	9990	9990	9990	9990	0
79	20250404	195900	545854150	9990	9990	9990	9990	0
80	20250404	195800	545854150	9990	9990	9990	9990	0
81	20250404	195700	545854150	9990	9990	9990	9990	0
82	20250404	195600	545854150	9990	9990	9990	9990	0
83	20250404	195500	545854150	9990	9990	9990	9990	0
84	20250404	195400	545854150	9990	9990	9990	9990	0
85	20250404	195300	545854150	9990	9990	9990	9990	0
86	20250404	195200	545854150	9990	9990	9990	9990	0
87	20250404	195100	545854150	9990	9990	9990	9990	0
88	20250404	195000	545854150	9990	9990	9990	9990	0
89	20250404	194900	545854150	9990	9990	9990	9990	0
90	20250404	194800	545854150	9990	9990	9990	9990	0
91	20250404	194700	545854150	9990	9990	9990	9990	0
92	20250404	194600	545854150	9990	9990	9990	9990	1737
93	20250404	194500	545854150	9990	9990	9990	9990	0
94	20250404	194400	545854150	9990	9990	9990	9990	0
95	20250404	194300	545854150	9990	9990	9990	9990	0
96	20250404	194200	545854150	9990	9990	9990	9990	0
97	20250404	194100	545854150	9990	9990	9990	9990	0
98	20250404	194000	545854150	9990	9990	9990	9990	0
99	20250404	193900	545854150	9990	9990	9990	9990	0
100	20250404	193800	545854150	9990	9990	9990	9990	0
101	20250404	193700	545854150	9990	9990	9990	9990	0
102	20250404	193600	545854150	9990	9990	9990	9990	0
103	20250404	193500	545854150	9990	9990	9990	9990	0
104	20250404	193400	545854150	9990	9990	9990	9990	0
105	20250404	193300	545854150	9990	9990	9990	9990	0
106	20250404	193200	545854150	9990	9990	9990	9990	0
107	20250404	193100	545854150	9990	9990	9990	9990	0
108	20250404	193000	545854150	9990	9990	9990	9990	0
109	20250404	192900	545854150	9990	9990	9990	9990	0
110	20250404	192800	545854150	9990	9990	9990	9990	0
111	20250404	192700	545854150	9990	9990	9990	9990	0
112	20250404	192600	545854150	9990	9990	9990	9990	0
113	20250404	192500	545854150	9990	9990	9990	9990	0
114	20250404	192400	545854150	9990	9990	9990	9990	0
115	20250404	192300	545854150	9990	9990	9990	9990	0
116	20250404	192200	545854150	9990	9990	9990	9990	0
117	20250404	192100	545854150	9990	9990	9990	9990	0
118	20250404	192000	545854150	9990	9990	9990	9990	0
119	20250404	191900	545854150	9990	9990	9990	9990	0
120	20250404	191800	545854150	9990	9990	9990	9990	0
121	20250404	191700	545854150	9990	9990	9990	9990	0
122	20250404	191600	545854150	9990	9990	9990	9990	1737
123	20250404	191500	545854150	9990	9990	9990	9990	0
124	20250404	191400	545854150	9990	9990	9990	9990	0
125	20250404	191300	545854150	9990	9990	9990	9990	0
126	20250404	191200	545854150	9990	9990	9990	9990	0
127	20250404	191100	545854150	9990	9990	9990	9990	0
128	20250404	191000	545854150	9990	9990	9990	9990	0
129	20250404	190900	545854150	9990	9990	9990	9990	0
130	20250404	190800	545854150	9990	9990	9990	9990	0
131	20250404	190700	545854150	9990	9990	9990	9990	0
132	20250404	190600	545854150	9990	9990	9990	9990	0
133	20250404	190500	545854150	9990	9990	9990	9990	0
134	20250404	190400	545854150	9990	9990	9990	9990	0
135	20250404	190300	545854150	9990	9990	9990	9990	0
136	20250404	190200	545854150	9990	9990	9990	9990	0
137	20250404	190100	545854150	9990	9990	9990	9990	0
138	20250404	190000	545854150	9990	9990	9990	9990	0
139	20250404	185900	545854150	9990	9990	9990	9990	0
140	20250404	185800	545854150	9990	9990	9990	9990	0
141	20250404	185700	545854150	9990	9990	9990	9990	0
142	20250404	185600	545854150	9990	9990	9990	9990	0
143	20250404	185500	545854150	9990	9990	9990	9990	0
144	20250404	185400	545854150	9990	9990	9990	9990	0
145	20250404	185300	545854150	9990	9990	9990	9990	0
146	20250404	185200	545854150	9990	9990	9990	9990	0
147	20250404	185100	545854150	9990	9990	9990	9990	0
148	20250404	185000	545854150	9990	9990	9990	9990	0
149	20250404	184900	545854150	9990	9990	9990	9990	0
150	20250404	184800	545854150	9990	9990	9990	9990	0
151	20250404	184700	545854150	9990	9990	9990	9990	0
152	20250404	184600	545854150	9990	9990	9990	9990	1737
153	20250404	184500	545854150	9990	9990	9990	9990	0
154	20250404	184400	545854150	9990	9990	9990	9990	0
155	20250404	184300	545854150	9990	9990	9990	9990	0
156	20250404	184200	545854150	9990	9990	9990	9990	0
157	20250404	184100	545854150	9990	9990	9990	9990	0
158	20250404	184000	545854150	9990	9990	9990	9990	0
159	20250404	183900	545854150	9990	9990	9990	9990	0
160	20250404	183800	545854150	9990	9990	9990	9990	0
161	20250404	183700	545854150	9990	9990	9990	9990	0
162	20250404	183600	545854150	9990	9990	9990	9990	0
163	20250404	183500	545854150	9990	9990	9990	9990	0
164	20250404	183400	545854150	9990	9990	9990	9990	0
165	20250404	183300	545854150	9990	9990	9990	9990	0
166	20250404	183200	545854150	9990	9990	9990	9990	0
167	20250404	183100	545854150	9990	9990	9990	9990	0
168	20250404	183000	545854150	9990	9990	9990	9990	0
169	20250404	182900	545854150	9990	9990	9990	9990	0
170	20250404	182800	545854150	9990	9990	9990	9990	0
171	20250404	182700	545854150	9990	9990	9990	9990	0
172	20250404	182600	545854150	9990	9990	9990	9990	0
173	20250404	182500	545854150	9990	9990	9990	9990	0
174	20250404	182400	545854150	9990	9990	9990	9990	0
175	20250404	182300	545854150	9990	9990	9990	9990	0
176	20250404	182200	545854150	9990	9990	9990	9990	0
177	20250404	182100	545854150	9990	9990	9990	9990	0
178	20250404	182000	545854150	9990	9990	9990	9990	0
179	20250404	181900	545854150	9990	9990	9990	9990	0
180	20250404	181800	545854150	9990	9990	9990	9990	0
181	20250404	181700	545854150	9990	9990	9990	9990	0
182	20250404	181600	545854150	9990	9990	9990	9990	1737
183	20250404	181500	545854150	9990	9990	9990	9990	0
184	20250404	181400	545854150	9990	9990	9990	9990	0
185	20250404	181300	545854150	9990	9990	9990	9990	0
186	20250404	181200	545854150	9990	9990	9990	9990	0
187	20250404	181100	545854150	9990	9990	9990	9990	0
188	20250404	181000	545854150	9990	9990	9990	9990	0
189	20250404	180900	545854150	9990	9990	9990	9990	0
190	20250404	180800	545854150	9990	9990	9990	9990	0
191	20250404	180700	545854150	9990	9990	9990	9990	0
192	20250404	180600	545854150	9990	9990	9990	9990	0
193	20250404	180500	545854150	9990	9990	9990	9990	0
194	20250404	180400	545854150	9990	9990	9990	9990	0
195	20250404	180300	545854150	9990	9990	9990	9990	0
196	20250404	180200	545854150	9990	9990	9990	9990	0
197	20250404	180100	545854150	9990	9990	9990	9990	0
198	20250404	180000	545854150	9990	9990	9990	9990	0
199	20250404	175900	545854150	9990	9990	9990	9990	0
200	20250404	175800	545854150	9990	9990	9990	9990	0
201	20250404	175700	545854150	9990	9990	9990	9990	0
202	20250404	175600	545854150	9990	9990	9990	9990	0
203	20250404	175500	545854150	9990	9990	9990	9990	0
204	20250404	175400	545854150	9990	9990	9990	9990	0
205	20250404	175300	545854150	9990	9990	9990	9990	0
206	20250404	175200	545854150	9990	9990	9990	9990	0
207	20250404	175100	545854150	9990	9990	9990	9990	0
208	20250404	175000	545854150	9990	9990	9990	9990	0
209	20250404	174900	545854150	9990	9990	9990	9990	0
210	20250404	174800	545854150	9990	9990	9990	9990	0
211	20250404	174700	545854150	9990	9990	9990	9990	0
212	20250404	174600	545854150	9990	9990	9990	9990	1737
213	20250404	174500	545854150	9990	9990	9990	9990	0
214	20250404	174400	545854150	9990	9990	9990	9990	0
215	20250404	174300	545854150	9990	9990	9990	9990	0
216	20250404	174200	545854150	9990	9990	9990	9990	0
217	20250404	174100	545854150	9990	9990	9990	9990	0
218	20250404	174000	545854150	9990	9990	9990	9990	0
219	20250404	173900	545854150	9990	9990	9990	9990	0
220	20250404	173800	545854150	9990	9990	9990	9990	0
221	20250404	173700	545854150	9990	9990	9990	9990	0
222	20250404	173600	545854150	9990	9990	9990	9990	0
223	20250404	173500	545854150	9990	9990	9990	9990	0
224	20250404	173400	545854150	9990	9990	9990	9990	0
225	20250404	173300	545854150	9990	9990	9990	9990	0
226	20250404	173200	545854150	9990	9990	9990	9990	0
227	20250404	173100	545854150	9990	9990	9990	9990	0
228	20250404	173000	545854150	9990	9990	9990	9990	0
229	20250404	172900	545854150	9990	9990	9990	9990	0
230	20250404	172800	545854150	9990	9990	9990	9990	0
231	20250404	172700	545854150	9990	9990	9990	9990	0
232	20250404	172600	545854150	9990	9990	9990	9990	0
233	20250404	172500	545854150	9990	9990	9990	9990	0
234	20250404	172400	545854150	9990	9990	9990	9990	0
235	20250404	172300	545854150	9990	9990	9990	9990	0
236	20250404	172200	545854150	9990	9990	9990	9990	0
237	20250404	172100	545854150	9990	9990	9990	9990	0
238	20250404	172000	545854150	9990	9990	9990	9990	0
239	20250404	171900	545854150	9990	9990	9990	9990	0
240	20250404	171800	545854150	9990	9990	9990	9990	0
241	20250404	171700	545854150	9990	9990	9990	9990	0
242	20250404	171600	545854150	9990	9990	9990	9990	1737
243	20250404	171500	545854150	9990	9990	9990	9990	0
244	20250404	171400	545854150	9990	9990	9990	9990	0
245	20250404	171300	545854150	9990	9990	9990	9990	0
246	20250404	171200	545854150	9990	9990	9990	9990	0
247	20250404	171100	545854150	9990	9990	9990	9990	0
248	20250404	171000	545854150	9990	9990	9990	9990	0
249	20250404	170900	545854150	9990	9990	9990	9990	0
250	20250404	170800	545854150	9990	9990	9990	9990	0
251	20250404	170700	545854150	9990	9990	9990	9990	0
252	20250404	170600	545854150	9990	9990	9990	9990	0
253	20250404	170500	545854150	9990	9990	9990	9990	0
254	20250404	170400	545854150	9990	9990	9990	9990	0
255	20250404	170300	545854150	9990	9990	9990	9990	0
256	20250404	170200	545854150	9990	9990	9990	9990	0
257	20250404	170100	545854150	9990	9990	9990	9990	0
258	20250404	170000	545854150	9990	9990	9990	9990	0
259	20250404	165900	545854150	9990	9990	9990	9990	0
260	20250404	165800	545854150	9990	9990	9990	9990	0
261	20250404	165700	545854150	9990	9990	9990	9990	0
262	20250404	165600	545854150	9990	9990	9990	9990	0
263	20250404	165500	545854150	9990	9990	9990	9990	0
264	20250404	165400	545854150	9990	9990	9990	9990	0
265	20250404	165300	545854150	9990	9990	9990	9990	0
266	20250404	165200	545854150	9990	9990	9990	9990	0
267	20250404	165100	545854150	9990	9990	9990	9990	0
268	20250404	165000	545854150	9990	9990	9990	9990	0
269	20250404	164900	545854150	9990	9990	9990	9990	0
270	20250404	164800	545854150	9990	9990	9990	9990	0
271	20250404	164700	545854150	9990	9990	9990	9990	0
272	20250404	164600	545854150	9990	9990	9990	9990	1737
273	20250404	164500	545854150	9990	9990	9990	9990	0
274	20250404	164400	545854150	9990	9990	9990	9990	0
275	20250404	164300	545854150	9990	9990	9990	9990	0
276	20250404	164200	545854150	9990	9990	9990	9990	0
277	20250404	164100	545854150	9990	9990	9990	9990	0
278	20250404	164000	545854150	9990	9990	9990	9990	0
279	20250404	163900	545854150	9990	9990	9990	9990	0
280	20250404	163800	545854150	9990	9990	9990	9990	0
281	20250404	163700	545854150	9990	9990	9990	9990	0
282	20250404	163600	545854150	9990	9990	9990	9990	0
283	20250404	163500	545854150	9990	9990	9990	9990	0
284	20250404	163400	545854150	9990	9990	9990	9990	0
285	20250404	163300	545854150	9990	9990	9990	9990	0
286	20250404	163200	545854150	9990	9990	9990	9990	0
287	20250404	163100	545854150	9990	9990	9990	9990	0
288	20250404	163000	545854150	9990	9990	9990	9990	0
289	20250404	162900	545854150	9990	9990	9990	9990	0
290	20250404	162800	545854150	9990	9990	9990	9990	0
291	20250404	162700	545854150	9990	9990	9990	9990	0
292	20250404	162600	545854150	9990	9990	9990	9990	0
293	20250404	162500	545854150	9990	9990	9990	9990	0
294	20250404	162400	545854150	9990	9990	9990	9990	0
295	20250404	162300	545854150	9990	9990	9990	9990	0
296	20250404	162200	545854150	9990	9990	9990	9990	0
297	20250404	162100	545854150	9990	9990	9990	9990	0
298	20250404	162000	545854150	9990	9990	9990	9990	0
299	20250404	161900	545854150	9990	9990	9990	9990	0
300	20250404	161800	545854150	9990	9990	9990	9990	0
301	20250404	161700	545854150	9990	9990	9990	9990	0
302	20250404	161600	545854150	9990	9990	9990	9990	1737
303	20250404	161500	545854150	9990	9990	9990	9990	0
304	20250404	161400	545854150	9990	9990	9990	9990	0
305	20250404	161300	545854150	9990	9990	9990	9990	0
306	20250404	161200	545854150	9990	9990	9990	9990	0
307	20250404	161100	545854150	9990	9990	9990	9990	0
308	20250404	161000	545854150	9990	9990	9990	9990	0
309	20250404	160900	545854150	9990	9990	9990	9990	0
310	20250404	160800	545854150	9990	9990	9990	9990	0
311	20250404	160700	545854150	9990	9990	9990	9990	0
312	20250404	160600	545854150	9990	9990	9990	9990	0
313	20250404	160500	545854150	9990	9990	9990	9990	0
314	20250404	160400	545854150	9990	9990	9990	9990	0
315	20250404	160300	545854150	9990	9990	9990	9990	0
316	20250404	160200	545854150	9990	9990	9990	9990	0
317	20250404	160100	545854150	9990	9990	9990	9990	0
318	20250404	160000	545854150	9990	9990	9990	9990	0
319	20250404	155900	545854150	9990	9990	9990	9990	0
320	20250404	155800	545854150	9990	9990	9990	9990	0
321	20250404	155700	545854150	9990	9990	9990	9990	0
322	20250404	155600	545854150	9990	9990	9990	9990	0
323	20250404	155500	545854150	9990	9990	9990	9990	0
324	20250404	155400	545854150	9990	9990	9990	9990	0
325	20250404	155300	545854150	9990	9990	9990	9990	0
326	20250404	155200	545854150	9990	9990	9990	9990	0
327	20250404	155100	545854150	9990	9990	9990	9990	0
328	20250404	155000	545854150	9990	9990	9990	9990	0
329	20250404	154900	545854150	9990	9990	9990	9990	0
330	20250404	154800	545854150	9990	9990	9990	9990	0
331	20250404	154700	545854150	9990	9990	9990	9990	0
332	20250404	154600	545854150	9990	9990	9990	9990	1737
333	20250404	154500	545854150	9990	9990	9990	9990	0
334	20250404	154400	545854150	9990	9990	9990	9990	0
335	20250404	154300	545854150	9990	9990	9990	9990	0
336	20250404	154200	545854150	9990	9990	9990	9990	0
337	20250404	154100	545854150	9990	9990	9990	9990	0
338	20250404	154000	545854150	9990	9990	9990	9990	0
339	20250404	153900	545854150	9990	9990	9990	9990	0
340	20250404	153800	545854150	9990	9990	9990	9990	0
341	20250404	153700	545854150	9990	9990	9990	9990	0
342	20250404	153600	545854150	9990	9990	9990	9990	0
343	20250404	153500	545854150	9990	9990	9990	9990	0
344	20250404	153400	545854150	9990	9990	9990	9990	0
345	20250404	153300	545854150	9990	9990	9990	9990	0
346	20250404	153200	545854150	9990	9990	9990	9990	0
347	20250404	153100	545854150	9990	9990	9990	9990	0
348	20250404	153000	545854150	9990	9990	9990	9990	1737
349	20250404	152900	528501520	9950	9950	9950	9950	0
350	20250404	152800	528501520	9950	9950	9950	9950	0
351	20250404	152700	528501520	9950	9950	9950	9950	0
352	20250404	152600	528501520	9950	9950	9950	9950	0
353	20250404	152500	528501520	9950	9950	9950	9950	0
354	20250404	152400	528501520	9950	9950	9950	9950	0
355	20250404	152300	528501520	9950	9950	9950	9950	0
356	20250404	152200	528501520	9950	9950	9950	9950	0
357	20250404	152100	528501520	9950	9950	9950	9950	0
358	20250404	152000	528501520	9950	9950	9950	9950	0
359	20250404	151900	528501520	9950	9950	9950	9950	0
360	20250404	151800	528501520	9950	9950	9950	9950	60
361	20250404	151700	527904520	9940	9940	9940	9940	20
362	20250404	151600	527705720	9940	9940	9940	9940	0
363	20250404	151500	527705720	9940	9940	9940	9940	0
364	20250404	151400	527705720	9940	9970	9970	9940	55
365	20250404	151300	527157450	9970	9970	9970	9970	83
366	20250404	151200	526329940	9970	9970	9970	9970	0
367	20250404	151100	526329940	9970	9970	9970	9970	34
368	20250404	151000	525990960	9970	9970	9970	9970	0
369	20250404	150900	525990960	9970	9950	9970	9950	353
370	20250404	150800	522476590	9940	9940	9940	9940	0
371	20250404	150700	522476590	9940	9940	9940	9940	30
372	20250404	150600	522178390	9940	9940	9940	9940	34
373	20250404	150500	521840430	9890	9940	9940	9890	658
374	20250404	150400	515330660	9950	9950	9950	9950	0
375	20250404	150300	515330660	9950	9950	9950	9950	0
376	20250404	150200	515330660	9950	9920	9950	9920	238
377	20250404	150100	512962920	9950	9950	9950	9950	0
378	20250404	150000	512962920	9950	9900	9950	9900	890
379	20250404	145900	504120710	9900	9900	9900	9900	0
380	20250404	145800	504120710	9900	9880	9900	9860	243
381	20250404	145700	501716870	9880	9880	9880	9880	0
382	20250404	145600	501716870	9880	9880	9890	9880	24
383	20250404	145500	501479740	9880	9870	9880	9870	102
384	20250404	145400	500472980	9880	9880	9880	9880	0
385	20250404	145300	500472980	9880	9880	9880	9880	140
386	20250404	145200	499089780	9890	9890	9890	9890	16
387	20250404	145100	498931540	9890	9890	9890	9890	0
388	20250404	145000	498931540	9890	9890	9890	9890	2
389	20250404	144900	498911760	9890	9890	9890	9890	9
390	20250404	144800	498822750	9890	9890	9890	9890	4
391	20250404	144700	498783190	9890	9880	9890	9880	86
392	20250404	144600	497933090	9850	9850	9850	9850	0
393	20250404	144500	497933090	9850	9830	9850	9830	685
394	20250404	144400	491190600	9830	9830	9830	9830	0
395	20250404	144300	491190600	9830	9830	9840	9830	135
396	20250404	144200	489863540	9820	9820	9820	9820	0
397	20250404	144100	489863540	9820	9820	9820	9820	0
398	20250404	144000	489863540	9820	9800	9820	9800	301
399	20250404	143900	486907740	9820	9820	9820	9820	0
400	20250404	143800	486907740	9820	9820	9820	9820	0
401	20250404	143700	486907740	9820	9820	9820	9820	1
402	20250404	143600	486897920	9800	9810	9810	9800	320
403	20250404	143500	483759320	9820	9820	9820	9820	1
404	20250404	143400	483749500	9830	9810	9830	9800	1077
405	20250404	143300	473194110	9800	9790	9800	9790	1131
406	20250404	143200	462110320	9790	9810	9810	9790	85
407	20250404	143100	461278130	9760	9810	9810	9750	4122
408	20250404	143000	421033230	9810	9810	9810	9810	42
409	20250404	142900	420621210	9830	9830	9830	9830	9
410	20250404	142800	420532740	9820	9820	9820	9820	3
411	20250404	142700	420503280	9820	9820	9820	9820	0
412	20250404	142600	420503280	9820	9820	9820	9820	1
413	20250404	142500	420493460	9810	9810	9810	9810	0
414	20250404	142400	420493460	9810	9810	9810	9810	8
415	20250404	142300	420414980	9800	9800	9800	9800	0
416	20250404	142200	420414980	9800	9790	9800	9790	12
417	20250404	142100	420297390	9780	9780	9780	9780	43
418	20250404	142000	419876850	9800	9800	9800	9800	0
419	20250404	141900	419876850	9800	9800	9800	9800	101
420	20250404	141800	418887050	9800	9800	9800	9800	300
421	20250404	141700	415947050	9800	9800	9800	9800	1
422	20250404	141600	415937250	9800	9800	9800	9800	3
423	20250404	141500	415907850	9800	9800	9800	9800	4
424	20250404	141400	415868650	9800	9800	9800	9800	20
425	20250404	141300	415672650	9800	9800	9800	9800	0
426	20250404	141200	415672650	9800	9800	9800	9800	11
427	20250404	141100	415564850	9800	9780	9800	9780	104
428	20250404	141000	414547650	9780	9780	9780	9780	0
429	20250404	140900	414547650	9780	9780	9780	9780	5
430	20250404	140800	414498750	9800	9800	9800	9800	50
431	20250404	140700	414008750	9800	9780	9800	9770	414
432	20250404	140600	409959700	9790	9790	9790	9790	1
433	20250404	140500	409949910	9790	9790	9790	9790	191
434	20250404	140400	408080020	9800	9800	9800	9800	3
435	20250404	140300	408050620	9800	9800	9850	9800	446
436	20250404	140200	403679770	9810	9850	9850	9810	186
437	20250404	140100	401854830	9820	9820	9820	9820	0
438	20250404	140000	401854830	9820	9810	9820	9810	155
439	20250404	135900	400334230	9820	9840	9840	9820	508
440	20250404	135800	395345270	9850	9850	9850	9850	0
441	20250404	135700	395345270	9850	9850	9850	9850	0
442	20250404	135600	395345270	9850	9870	9870	9850	2
443	20250404	135500	395325550	9890	9890	9890	9890	0
444	20250404	135400	395325550	9890	9890	9890	9890	0
445	20250404	135300	395325550	9890	9890	9890	9890	0
446	20250404	135200	395325550	9890	9890	9890	9890	0
447	20250404	135100	395325550	9890	9890	9890	9890	0
448	20250404	135000	395325550	9890	9890	9890	9890	0
449	20250404	134900	395325550	9890	9890	9890	9890	30
450	20250404	134800	395028850	9890	9890	9890	9890	4
451	20250404	134700	394989290	9890	9890	9890	9890	0
452	20250404	134600	394989290	9890	9890	9890	9890	0
453	20250404	134500	394989290	9890	9830	9890	9820	192
454	20250404	134400	393102240	9820	9820	9820	9820	0
455	20250404	134300	393102240	9820	9820	9820	9820	0
456	20250404	134200	393102240	9820	9830	9830	9820	210
457	20250404	134100	391038380	9830	9870	9870	9830	359
458	20250404	134000	387502660	9920	9920	9920	9920	0
459	20250404	133900	387502660	9920	9920	9920	9920	0
460	20250404	133800	387502660	9920	9920	9920	9920	0
461	20250404	133700	387502660	9920	9920	9920	9920	0
462	20250404	133600	387502660	9920	9880	9920	9880	9
463	20250404	133500	387413660	9880	9880	9880	9880	1
464	20250404	133400	387403780	9870	9870	9870	9870	3
465	20250404	133300	387374170	9860	9860	9860	9860	0
466	20250404	133200	387374170	9860	9860	9860	9860	10
467	20250404	133100	387275570	9860	9860	9860	9860	54
468	20250404	133000	386743130	9860	9860	9860	9860	6
469	20250404	132900	386683970	9850	9850	9850	9850	148
470	20250404	132800	385226170	9860	9860	9860	9860	262
471	20250404	132700	382642850	9860	9860	9860	9860	0
472	20250404	132600	382642850	9860	9860	9860	9860	0
473	20250404	132500	382642850	9860	9860	9860	9860	0
474	20250404	132400	382642850	9860	9860	9860	9860	40
475	20250404	132300	382248450	9860	9860	9880	9855	156
476	20250404	132200	380710280	9850	9850	9850	9850	340
477	20250404	132100	377361280	9840	9850	9850	9840	53
478	20250404	132000	376839750	9850	9850	9850	9850	1
479	20250404	131900	376829900	9850	9850	9850	9850	0
480	20250404	131800	376829900	9850	9850	9850	9850	49
481	20250404	131700	376347250	9880	9880	9880	9880	0
482	20250404	131600	376347250	9880	9890	9900	9880	5
483	20250404	131500	376297810	9890	9900	9900	9890	16
484	20250404	131400	376139510	9850	9870	9870	9850	291
485	20250404	131300	373272020	9860	9860	9860	9860	0
486	20250404	131200	373272020	9860	9860	9860	9860	0
487	20250404	131100	373272020	9860	9860	9860	9860	0
488	20250404	131000	373272020	9860	9860	9860	9860	0
489	20250404	130900	373272020	9860	9860	9860	9860	27
490	20250404	130800	373005800	9860	9870	9870	9860	58
491	20250404	130700	372433680	9860	9870	9870	9860	137
492	20250404	130600	371082820	9870	9870	9870	9870	2
493	20250404	130500	371063080	9900	9900	9900	9900	56
494	20250404	130400	370508680	9900	9870	9900	9860	605
495	20250404	130300	364541250	9880	9900	9900	9880	140
496	20250404	130200	363157810	9930	9930	9930	9890	40
497	20250404	130100	362762130	9880	9880	9880	9880	70
498	20250404	130000	362070530	9930	9930	9930	9930	1
499	20250404	125900	362060600	9910	9920	9920	9910	165
500	20250404	125800	360424800	9920	9920	9920	9920	2
501	20250404	125700	360404960	9900	9900	9900	9900	5
502	20250404	125600	360355460	9900	9910	9920	9900	223
503	20250404	125500	358144540	9910	9910	9910	9910	0
504	20250404	125400	358144540	9910	9910	9910	9910	16
505	20250404	125300	357985980	9910	9900	9910	9900	121
506	20250404	125200	356787990	9900	9900	9900	9900	5
507	20250404	125100	356738490	9900	9900	9900	9900	0
508	20250404	125000	356738490	9900	9900	9900	9900	2
509	20250404	124900	356718690	9930	9930	9930	9930	0
510	20250404	124800	356718690	9930	9960	9960	9800	1677
511	20250404	124700	340188830	9900	9960	9960	9890	200
512	20250404	124600	338210620	9890	9890	9890	9890	67
513	20250404	124500	337547990	9890	9910	9970	9890	1508
514	20250404	124400	322622120	10000	10000	10000	10000	27
515	20250404	124300	322352120	10000	10000	10000	10000	0
516	20250404	124200	322352120	10000	10000	10000	10000	0
517	20250404	124100	322352120	10000	10000	10000	10000	76
518	20250404	124000	321592120	10000	10000	10000	10000	0
519	20250404	123900	321592120	10000	10000	10000	10000	0
520	20250404	123800	321592120	10000	10000	10000	10000	0
521	20250404	123700	321592120	10000	10000	10000	10000	0
522	20250404	123600	321592120	10000	10000	10000	10000	0
523	20250404	123500	321592120	10000	10000	10000	10000	0
524	20250404	123400	321592120	10000	10000	10000	10000	1
525	20250404	123300	321582120	10000	10000	10000	10000	0
526	20250404	123200	321582120	10000	10000	10000	10000	0
527	20250404	123100	321582120	10000	10000	10000	10000	1
528	20250404	123000	321572120	10010	9900	10010	9900	603
529	20250404	122900	315584340	9890	9900	9900	9890	3
530	20250404	122800	315554660	9880	9880	9880	9880	133
531	20250404	122700	314240620	9880	9880	9880	9880	6
532	20250404	122600	314181340	9870	9870	9870	9870	1
533	20250404	122500	314171470	9840	9850	9850	9840	99
534	20250404	122400	313197220	9900	9900	9900	9900	0
535	20250404	122300	313197220	9900	9900	9900	9900	5
536	20250404	122200	313147720	9900	9900	9900	9900	0
537	20250404	122100	313147720	9900	9900	9900	9900	37
538	20250404	122000	312781420	9840	9840	9840	9840	7
539	20250404	121900	312712540	9830	9830	9830	9830	0
540	20250404	121800	312712540	9830	9830	9830	9830	0
541	20250404	121700	312712540	9830	9830	9830	9830	0
542	20250404	121600	312712540	9830	9830	9830	9830	46
543	20250404	121500	312260360	9830	9830	9830	9830	33
544	20250404	121400	311935970	9940	9940	9940	9940	0
545	20250404	121300	311935970	9940	9890	9940	9840	177
546	20250404	121200	310190980	9880	9880	9880	9880	432
547	20250404	121100	305922820	9880	9870	9880	9870	337
548	20250404	121000	302595950	9870	9880	9880	9870	100
549	20250404	120900	301608920	9870	9870	9870	9870	0
550	20250404	120800	301608920	9870	9870	9870	9870	0
551	20250404	120700	301608920	9870	9950	9950	9870	42
552	20250404	120600	301194140	10000	9940	10000	9870	221
553	20250404	120500	299000900	9930	9930	9930	9900	595
554	20250404	120400	293093650	9930	9930	9930	9930	204
555	20250404	120300	291067930	9940	9960	9960	9940	734
556	20250404	120200	283760010	9970	9970	9970	9970	1
557	20250404	120100	283750040	9950	9970	9970	9950	345
558	20250404	120000	280313840	10040	10040	10040	10040	0
559	20250404	115900	280313840	10040	10040	10040	10040	0
560	20250404	115800	280313840	10040	10010	10040	10010	3
561	20250404	115700	280283780	10010	9990	10010	9970	249
562	20250404	115600	277799110	10010	10010	10010	9990	220
563	20250404	115500	275599310	10050	10000	10050	10000	2
564	20250404	115400	275579260	10050	10050	10050	10050	0
565	20250404	115300	275579260	10050	10050	10050	10050	1
566	20250404	115200	275569210	10000	10000	10000	10000	2
567	20250404	115100	275549210	10050	10050	10050	10050	1
568	20250404	115000	275539160	10000	10000	10000	10000	0
569	20250404	114900	275539160	10000	10000	10000	10000	216
570	20250404	114800	273379160	10000	10000	10000	10000	0
571	20250404	114700	273379160	10000	10000	10000	10000	0
572	20250404	114600	273379160	10000	10000	10000	10000	1
573	20250404	114500	273369160	10060	10060	10060	10060	0
574	20250404	114400	273369160	10060	10060	10060	10060	0
575	20250404	114300	273369160	10060	10060	10060	10060	0
576	20250404	114200	273369160	10060	10010	10060	10000	82
577	20250404	114100	272548940	10010	10000	10010	10000	20
578	20250404	114000	272348840	10050	10050	10050	10050	100
579	20250404	113900	271343840	10060	10060	10060	10060	1
580	20250404	113800	271333780	10050	10050	10050	10050	94
581	20250404	113700	270389080	9990	9990	9990	9990	100
582	20250404	113600	269390080	10060	10000	10060	10000	111
583	20250404	113500	268277320	10060	10060	10060	10060	143
584	20250404	113400	266838740	10000	10000	10000	10000	0
585	20250404	113300	266838740	10000	10000	10000	10000	0
586	20250404	113200	266838740	10000	10000	10000	10000	32
587	20250404	113100	266518740	10000	10000	10000	10000	70
588	20250404	113000	265818740	10030	10030	10030	10030	0
589	20250404	112900	265818740	10030	10050	10050	10030	603
590	20250404	112800	259764500	10080	10080	10080	10080	0
591	20250404	112700	259764500	10080	10080	10080	10080	0
592	20250404	112600	259764500	10080	10080	10080	10080	67
593	20250404	112500	259089140	10140	10140	10140	10140	1
594	20250404	112400	259079000	10150	10150	10150	10150	2
595	20250404	112300	259058700	10130	10140	10140	10130	601
596	20250404	112200	252964570	10080	10080	10080	10080	3
597	20250404	112100	252934330	10070	10070	10070	10070	100
598	20250404	112000	251927330	10080	10080	10080	10080	10
599	20250404	111900	251826530	10060	10050	10060	10050	62
600	20250404	111800	251202960	10040	10080	10080	10040	754
601	20250404	111700	243612070	10090	10080	10090	10080	240
602	20250404	111600	241192730	10070	10110	10130	10060	766
603	20250404	111500	233450360	10090	10090	10100	10060	545
604	20250404	111400	227950180	10090	10050	10100	10050	487
605	20250404	111300	223045380	10040	10070	10090	10040	897
606	20250404	111200	214032550	10070	10050	10070	10050	111
607	20250404	111100	212915980	10080	10070	10090	10070	382
608	20250404	111000	209062520	10070	10040	10070	10040	383
609	20250404	110900	205211440	10030	10030	10030	9950	341
610	20250404	110800	201807730	10010	9980	10010	9980	68
611	20250404	110700	201127470	9960	9980	9980	9960	141
612	20250404	110600	199723090	9980	9990	9990	9980	11
613	20250404	110500	199613280	9990	9990	9990	9990	10
614	20250404	110400	199513380	9980	9990	9990	9980	227
615	20250404	110300	197246660	10040	10040	10040	10040	0
616	20250404	110200	197246660	10040	10040	10040	10040	0
617	20250404	110100	197246660	10040	10040	10040	10040	0
618	20250404	110000	197246660	10040	10040	10040	10040	81
619	20250404	105900	196433420	10040	10030	10040	10030	232
620	20250404	105800	194104800	10040	10040	10040	10040	0
621	20250404	105700	194104800	10040	10040	10040	10040	0
622	20250404	105600	194104800	10040	10040	10040	10040	0
623	20250404	105500	194104800	10040	10040	10040	10040	0
624	20250404	105400	194104800	10040	10040	10040	10040	1
625	20250404	105300	194094760	10030	10030	10030	10030	127
626	20250404	105200	192820950	9990	9990	9990	9990	5
627	20250404	105100	192771000	10050	10050	10050	10050	0
628	20250404	105000	192771000	10050	10050	10050	10050	0
629	20250404	104900	192771000	10050	10050	10050	10050	0
630	20250404	104800	192771000	10050	10050	10050	10050	0
631	20250404	104700	192771000	10050	10050	10050	10050	0
632	20250404	104600	192771000	10050	10050	10050	10050	0
633	20250404	104500	192771000	10050	10050	10050	10050	0
634	20250404	104400	192771000	10050	9990	10050	9990	25
635	20250404	104300	192521190	9980	9990	9990	9950	2038
636	20250404	104200	172187060	10010	10010	10010	10010	23
637	20250404	104100	171956830	10000	10000	10000	10000	2
638	20250404	104000	171936830	10000	10000	10000	10000	1
639	20250404	103900	171926830	10010	10010	10010	10010	0
640	20250404	103800	171926830	10010	10010	10010	10010	100
641	20250404	103700	170925830	10010	10010	10010	10010	0
642	20250404	103600	170925830	10010	10010	10010	10010	0
643	20250404	103500	170925830	10010	10010	10010	10010	29
644	20250404	103400	170635540	10010	10010	10010	10010	0
645	20250404	103300	170635540	10010	10010	10010	10010	0
646	20250404	103200	170635540	10010	10020	10020	10010	100
647	20250404	103100	169633850	10030	10030	10030	10030	0
648	20250404	103000	169633850	10030	10030	10030	10030	0
649	20250404	102900	169633850	10030	10030	10030	10030	316
650	20250404	102800	166464370	10050	10050	10050	10050	0
651	20250404	102700	166464370	10050	10050	10050	10050	0
652	20250404	102600	166464370	10050	10050	10050	10050	10
653	20250404	102500	166363870	10050	10050	10050	10050	0
654	20250404	102400	166363870	10050	10040	10050	10040	80
655	20250404	102300	165560370	10030	10030	10030	10030	0
656	20250404	102200	165560370	10030	10030	10030	10030	0
657	20250404	102100	165560370	10030	10030	10030	10030	0
658	20250404	102000	165560370	10030	10050	10050	10030	215
659	20250404	101900	163403240	10050	10050	10050	10050	0
660	20250404	101800	163403240	10050	10060	10060	10050	69
661	20250404	101700	162709440	10070	10070	10070	10070	0
662	20250404	101600	162709440	10070	10070	10070	10070	0
663	20250404	101500	162709440	10070	10070	10070	10070	0
664	20250404	101400	162709440	10070	10070	10070	10070	0
665	20250404	101300	162709440	10070	10070	10070	10070	20
666	20250404	101200	162508040	10080	10080	10080	10080	0
667	20250404	101100	162508040	10080	10080	10080	10080	2
668	20250404	101000	162487880	10080	10080	10080	10080	1
669	20250404	100900	162477800	10080	10060	10080	10060	90
670	20250404	100800	161571580	10060	10060	10060	10060	78
671	20250404	100700	160786900	10060	10050	10060	10050	1000
672	20250404	100600	150736170	10050	10050	10050	10050	1
673	20250404	100500	150726120	10050	10050	10050	10050	0
674	20250404	100400	150726120	10050	10050	10050	10050	163
675	20250404	100300	149087970	10040	10040	10040	10040	126
676	20250404	100200	147822930	10040	10040	10040	10040	1
677	20250404	100100	147812890	10040	10030	10040	10030	31
678	20250404	100000	147501860	10020	10020	10020	10020	464
679	20250404	095900	142852580	10000	10000	10000	10000	0
680	20250404	095800	142852580	10000	10000	10000	10000	300
681	20250404	095700	139852580	10000	10000	10000	10000	10
682	20250404	095600	139752580	10020	10020	10020	10020	130
683	20250404	095500	138449980	10020	10020	10020	10020	0
684	20250404	095400	138449980	10020	10020	10020	10020	2
685	20250404	095300	138429940	9990	9990	9990	9990	0
686	20250404	095200	138429940	9990	9990	9990	9990	0
687	20250404	095100	138429940	9990	9990	9990	9990	0
688	20250404	095000	138429940	9990	9990	9990	9990	56
689	20250404	094900	137870500	10010	10010	10010	10010	0
690	20250404	094800	137870500	10010	10010	10010	10010	0
691	20250404	094700	137870500	10010	10010	10010	10010	22
692	20250404	094600	137650280	9990	9990	9990	9990	1
693	20250404	094500	137640290	10010	10010	10010	10010	16
694	20250404	094400	137480130	10010	10010	10010	10010	51
695	20250404	094300	136969620	10010	10010	10010	10010	0
696	20250404	094200	136969620	10010	10000	10010	10000	156
697	20250404	094100	135408630	10000	10000	10000	10000	6
698	20250404	094000	135348630	10000	9960	10000	9960	360
699	20250404	093900	131752660	9940	9900	9940	9900	151
700	20250404	093800	130252840	9880	9880	9880	9880	3
701	20250404	093700	130223200	9910	9910	9910	9910	0
702	20250404	093600	130223200	9910	9910	9910	9910	308
703	20250404	093500	127170920	9900	9900	9900	9900	0
704	20250404	093400	127170920	9900	9890	9900	9890	56
705	20250404	093300	126616580	9890	9860	9890	9860	137
706	20250404	093200	125262920	9780	9800	9800	9780	200
707	20250404	093100	123305460	9800	9810	9810	9800	100
708	20250404	093000	122325360	9860	9830	9860	9830	251
709	20250404	092900	119856530	9830	9810	9830	9810	46
710	20250404	092800	119404550	9790	9810	9820	9790	84
711	20250404	092700	118581250	9800	9820	9820	9800	117
712	20250404	092600	117433630	9810	9800	9810	9790	46
713	20250404	092500	116982990	9870	9800	9870	9800	26
714	20250404	092400	116726440	9800	9800	9800	9800	551
715	20250404	092300	111326640	9810	9820	9820	9810	682
716	20250404	092200	104634170	9820	9820	9820	9820	9
717	20250404	092100	104545790	9890	9830	9890	9820	100
718	20250404	092000	103563220	9820	9830	9890	9820	83
719	20250404	091900	102747430	9830	9830	9830	9830	0
720	20250404	091800	102747430	9830	9820	9830	9820	22
721	20250404	091700	102531290	9800	9800	9800	9800	0
722	20250404	091600	102531290	9800	9800	9800	9800	1
723	20250404	091500	102521490	9800	9800	9800	9800	1
724	20250404	091400	102511690	9810	9800	9810	9800	237
725	20250404	091300	100187590	9790	9790	9790	9790	0
726	20250404	091200	100187590	9790	9790	9800	9780	102
727	20250404	091100	99189110	9800	9790	9800	9790	2
728	20250404	091000	99169520	9790	9790	9790	9790	66
729	20250404	090900	98523380	9790	9790	9790	9790	0
730	20250404	090800	98523380	9790	9790	9790	9770	489
731	20250404	090700	93745630	9780	9770	9790	9770	168
732	20250404	090600	92102580	9780	9820	9820	9780	2546
733	20250404	090500	67151390	9820	9820	9820	9820	3
734	20250404	090400	67121930	9800	9830	9830	9800	4046
735	20250404	090300	27453120	9820	9820	9820	9820	40
736	20250404	090200	27060320	9820	9830	9830	9820	244
737	20250404	090100	24663060	9840	9840	9840	9840	796
738	20250404	090000	16830420	9840	9920	9920	9840	1701