KissMeData/001070/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	181800	61855310	4995	4995	4995	4995	549
3	20250407	181700	61855310	4995	4995	4995	4995	0
4	20250407	181600	61855310	4995	4995	4995	4995	0
5	20250407	181500	61855310	4995	4995	4995	4995	0
6	20250407	181400	61855310	4995	4995	4995	4995	0
7	20250407	181300	61855310	4995	4995	4995	4995	0
8	20250407	181200	61855310	4995	4995	4995	4995	0
9	20250407	181100	61855310	4995	4995	4995	4995	0
10	20250407	181000	61855310	4995	4995	4995	4995	0
11	20250407	180900	61855310	4995	4995	4995	4995	0
12	20250407	180800	61855310	4995	4995	4995	4995	0
13	20250407	180700	61855310	4995	4995	4995	4995	0
14	20250407	180600	61855310	4995	4995	4995	4995	0
15	20250407	180500	61855310	4995	4995	4995	4995	0
16	20250407	180400	61855310	4995	4995	4995	4995	0
17	20250407	180300	61855310	4995	4995	4995	4995	0
18	20250407	180200	61855310	4995	4995	4995	4995	0
19	20250407	180100	61855310	4995	4995	4995	4995	0
20	20250407	180000	61855310	4995	4995	4995	4995	0
21	20250407	175900	61855310	4995	4995	4995	4995	0
22	20250407	175800	61855310	4995	4995	4995	4995	0
23	20250407	175700	61855310	4995	4995	4995	4995	0
24	20250407	175600	61855310	4995	4995	4995	4995	0
25	20250407	175500	61855310	4995	4995	4995	4995	0
26	20250407	175400	61855310	4995	4995	4995	4995	0
27	20250407	175300	61855310	4995	4995	4995	4995	0
28	20250407	175200	61855310	4995	4995	4995	4995	0
29	20250407	175100	61855310	4995	4995	4995	4995	0
30	20250407	175000	61855310	4995	4995	4995	4995	0
31	20250407	174900	61855310	4995	4995	4995	4995	0
32	20250407	174800	61855310	4995	4995	4995	4995	549
33	20250407	174700	61855310	4995	4995	4995	4995	0
34	20250407	174600	61855310	4995	4995	4995	4995	0
35	20250407	174500	61855310	4995	4995	4995	4995	0
36	20250407	174400	61855310	4995	4995	4995	4995	0
37	20250407	174300	61855310	4995	4995	4995	4995	0
38	20250407	174200	61855310	4995	4995	4995	4995	0
39	20250407	174100	61855310	4995	4995	4995	4995	0
40	20250407	174000	61855310	4995	4995	4995	4995	0
41	20250407	173900	61855310	4995	4995	4995	4995	0
42	20250407	173800	61855310	4995	4995	4995	4995	0
43	20250407	173700	61855310	4995	4995	4995	4995	0
44	20250407	173600	61855310	4995	4995	4995	4995	0
45	20250407	173500	61855310	4995	4995	4995	4995	0
46	20250407	173400	61855310	4995	4995	4995	4995	0
47	20250407	173300	61855310	4995	4995	4995	4995	0
48	20250407	173200	61855310	4995	4995	4995	4995	0
49	20250407	173100	61855310	4995	4995	4995	4995	0
50	20250407	173000	61855310	4995	4995	4995	4995	0
51	20250407	172900	61855310	4995	4995	4995	4995	0
52	20250407	172800	61855310	4995	4995	4995	4995	0
53	20250407	172700	61855310	4995	4995	4995	4995	0
54	20250407	172600	61855310	4995	4995	4995	4995	0
55	20250407	172500	61855310	4995	4995	4995	4995	0
56	20250407	172400	61855310	4995	4995	4995	4995	0
57	20250407	172300	61855310	4995	4995	4995	4995	0
58	20250407	172200	61855310	4995	4995	4995	4995	0
59	20250407	172100	61855310	4995	4995	4995	4995	0
60	20250407	172000	61855310	4995	4995	4995	4995	0
61	20250407	171900	61855310	4995	4995	4995	4995	0
62	20250407	171800	61855310	4995	4995	4995	4995	549
63	20250407	171700	61855310	4995	4995	4995	4995	0
64	20250407	171600	61855310	4995	4995	4995	4995	0
65	20250407	171500	61855310	4995	4995	4995	4995	0
66	20250407	171400	61855310	4995	4995	4995	4995	0
67	20250407	171300	61855310	4995	4995	4995	4995	0
68	20250407	171200	61855310	4995	4995	4995	4995	0
69	20250407	171100	61855310	4995	4995	4995	4995	0
70	20250407	171000	61855310	4995	4995	4995	4995	0
71	20250407	170900	61855310	4995	4995	4995	4995	0
72	20250407	170800	61855310	4995	4995	4995	4995	0
73	20250407	170700	61855310	4995	4995	4995	4995	0
74	20250407	170600	61855310	4995	4995	4995	4995	0
75	20250407	170500	61855310	4995	4995	4995	4995	0
76	20250407	170400	61855310	4995	4995	4995	4995	0
77	20250407	170300	61855310	4995	4995	4995	4995	0
78	20250407	170200	61855310	4995	4995	4995	4995	0
79	20250407	170100	61855310	4995	4995	4995	4995	0
80	20250407	170000	61855310	4995	4995	4995	4995	0
81	20250407	165900	61855310	4995	4995	4995	4995	0
82	20250407	165800	61855310	4995	4995	4995	4995	0
83	20250407	165700	61855310	4995	4995	4995	4995	0
84	20250407	165600	61855310	4995	4995	4995	4995	0
85	20250407	165500	61855310	4995	4995	4995	4995	0
86	20250407	165400	61855310	4995	4995	4995	4995	0
87	20250407	165300	61855310	4995	4995	4995	4995	0
88	20250407	165200	61855310	4995	4995	4995	4995	0
89	20250407	165100	61855310	4995	4995	4995	4995	0
90	20250407	165000	61855310	4995	4995	4995	4995	0
91	20250407	164900	61855310	4995	4995	4995	4995	0
92	20250407	164800	61855310	4995	4995	4995	4995	549
93	20250407	164700	61855310	4995	4995	4995	4995	0
94	20250407	164600	61855310	4995	4995	4995	4995	0
95	20250407	164500	61855310	4995	4995	4995	4995	0
96	20250407	164400	61855310	4995	4995	4995	4995	0
97	20250407	164300	61855310	4995	4995	4995	4995	0
98	20250407	164200	61855310	4995	4995	4995	4995	0
99	20250407	164100	61855310	4995	4995	4995	4995	0
100	20250407	164000	61855310	4995	4995	4995	4995	0
101	20250407	163900	61855310	4995	4995	4995	4995	0
102	20250407	163800	61855310	4995	4995	4995	4995	0
103	20250407	163700	61855310	4995	4995	4995	4995	0
104	20250407	163600	61855310	4995	4995	4995	4995	0
105	20250407	163500	61855310	4995	4995	4995	4995	0
106	20250407	163400	61855310	4995	4995	4995	4995	0
107	20250407	163300	61855310	4995	4995	4995	4995	0
108	20250407	163200	61855310	4995	4995	4995	4995	0
109	20250407	163100	61855310	4995	4995	4995	4995	0
110	20250407	163000	61855310	4995	4995	4995	4995	0
111	20250407	162900	61855310	4995	4995	4995	4995	0
112	20250407	162800	61855310	4995	4995	4995	4995	0
113	20250407	162700	61855310	4995	4995	4995	4995	0
114	20250407	162600	61855310	4995	4995	4995	4995	0
115	20250407	162500	61855310	4995	4995	4995	4995	0
116	20250407	162400	61855310	4995	4995	4995	4995	0
117	20250407	162300	61855310	4995	4995	4995	4995	0
118	20250407	162200	61855310	4995	4995	4995	4995	0
119	20250407	162100	61855310	4995	4995	4995	4995	0
120	20250407	162000	61855310	4995	4995	4995	4995	0
121	20250407	161900	61855310	4995	4995	4995	4995	0
122	20250407	161800	61855310	4995	4995	4995	4995	549
123	20250407	161700	61855310	4995	4995	4995	4995	0
124	20250407	161600	61855310	4995	4995	4995	4995	0
125	20250407	161500	61855310	4995	4995	4995	4995	0
126	20250407	161400	61855310	4995	4995	4995	4995	0
127	20250407	161300	61855310	4995	4995	4995	4995	0
128	20250407	161200	61855310	4995	4995	4995	4995	0
129	20250407	161100	61855310	4995	4995	4995	4995	0
130	20250407	161000	61855310	4995	4995	4995	4995	0
131	20250407	160900	61855310	4995	4995	4995	4995	0
132	20250407	160800	61855310	4995	4995	4995	4995	0
133	20250407	160700	61855310	4995	4995	4995	4995	0
134	20250407	160600	61855310	4995	4995	4995	4995	0
135	20250407	160500	61855310	4995	4995	4995	4995	0
136	20250407	160400	61855310	4995	4995	4995	4995	0
137	20250407	160300	61855310	4995	4995	4995	4995	0
138	20250407	160200	61855310	4995	4995	4995	4995	0
139	20250407	160100	61855310	4995	4995	4995	4995	0
140	20250407	160000	61855310	4995	4995	4995	4995	0
141	20250407	155900	61855310	4995	4995	4995	4995	0
142	20250407	155800	61855310	4995	4995	4995	4995	0
143	20250407	155700	61855310	4995	4995	4995	4995	0
144	20250407	155600	61855310	4995	4995	4995	4995	0
145	20250407	155500	61855310	4995	4995	4995	4995	0
146	20250407	155400	61855310	4995	4995	4995	4995	0
147	20250407	155300	61855310	4995	4995	4995	4995	0
148	20250407	155200	61855310	4995	4995	4995	4995	0
149	20250407	155100	61855310	4995	4995	4995	4995	0
150	20250407	155000	61855310	4995	4995	4995	4995	0
151	20250407	154900	61855310	4995	4995	4995	4995	0
152	20250407	154800	61855310	4995	4995	4995	4995	549
153	20250407	154700	61855310	4995	4995	4995	4995	0
154	20250407	154600	61855310	4995	4995	4995	4995	0
155	20250407	154500	61855310	4995	4995	4995	4995	0
156	20250407	154400	61855310	4995	4995	4995	4995	0
157	20250407	154300	61855310	4995	4995	4995	4995	0
158	20250407	154200	61855310	4995	4995	4995	4995	0
159	20250407	154100	61855310	4995	4995	4995	4995	0
160	20250407	154000	61855310	4995	4995	4995	4995	0
161	20250407	153900	61855310	4995	4995	4995	4995	0
162	20250407	153800	61855310	4995	4995	4995	4995	0
163	20250407	153700	61855310	4995	4995	4995	4995	0
164	20250407	153600	61855310	4995	4995	4995	4995	0
165	20250407	153500	61855310	4995	4995	4995	4995	0
166	20250407	153400	61855310	4995	4995	4995	4995	0
167	20250407	153300	61855310	4995	4995	4995	4995	0
168	20250407	153200	61855310	4995	4995	4995	4995	0
169	20250407	153100	61855310	4995	4995	4995	4995	0
170	20250407	153000	61855310	4995	4995	4995	4995	549
171	20250407	152900	59113055	5000	5000	5000	5000	0
172	20250407	152800	59113055	5000	5000	5000	5000	0
173	20250407	152700	59113055	5000	5000	5000	5000	0
174	20250407	152600	59113055	5000	5000	5000	5000	0
175	20250407	152500	59113055	5000	5000	5000	5000	0
176	20250407	152400	59113055	5000	5000	5000	5000	0
177	20250407	152300	59113055	5000	5000	5000	5000	0
178	20250407	152200	59113055	5000	5000	5000	5000	0
179	20250407	152100	59113055	5000	5000	5000	5000	0
180	20250407	152000	59113055	5000	5000	5000	5000	0
181	20250407	151900	59113055	5000	5000	5000	5000	0
182	20250407	151800	59113055	5000	5000	5000	5000	0
183	20250407	151700	59113055	5000	5000	5000	5000	0
184	20250407	151600	59113055	5000	5000	5000	5000	0
185	20250407	151500	59113055	5000	5000	5000	5000	0
186	20250407	151400	59113055	5000	5000	5000	5000	0
187	20250407	151300	59113055	5000	5000	5000	5000	0
188	20250407	151200	59113055	5000	5000	5000	5000	0
189	20250407	151100	59113055	5000	5000	5000	5000	0
190	20250407	151000	59113055	5000	5000	5000	5000	0
191	20250407	150900	59113055	5000	5000	5000	5000	0
192	20250407	150800	59113055	5000	5000	5000	5000	0
193	20250407	150700	59113055	5000	5000	5000	5000	0
194	20250407	150600	59113055	5000	5000	5000	5000	0
195	20250407	150500	59113055	5000	5000	5000	5000	0
196	20250407	150400	59113055	5000	5000	5000	5000	0
197	20250407	150300	59113055	5000	5000	5000	5000	0
198	20250407	150200	59113055	5000	5000	5000	5000	0
199	20250407	150100	59113055	5000	5000	5000	5000	0
200	20250407	150000	59113055	5000	5000	5000	5000	0
201	20250407	145900	59113055	5000	5000	5000	5000	1
202	20250407	145800	59108055	4970	4970	4970	4970	0
203	20250407	145700	59108055	4970	4970	4970	4970	0
204	20250407	145600	59108055	4970	4970	4970	4970	0
205	20250407	145500	59108055	4970	4970	4970	4970	0
206	20250407	145400	59108055	4970	4970	4970	4970	49
207	20250407	145300	58864525	5000	5000	5000	5000	0
208	20250407	145200	58864525	5000	5000	5000	5000	0
209	20250407	145100	58864525	5000	5000	5000	5000	0
210	20250407	145000	58864525	5000	5000	5000	5000	0
211	20250407	144900	58864525	5000	5000	5000	5000	0
212	20250407	144800	58864525	5000	5000	5000	5000	0
213	20250407	144700	58864525	5000	5000	5000	5000	0
214	20250407	144600	58864525	5000	5000	5000	5000	0
215	20250407	144500	58864525	5000	5000	5000	5000	0
216	20250407	144400	58864525	5000	5000	5000	5000	50
217	20250407	144300	58614525	5000	5000	5000	5000	0
218	20250407	144200	58614525	5000	5000	5000	5000	0
219	20250407	144100	58614525	5000	4995	5000	4995	7
220	20250407	144000	58579555	4970	4970	4970	4970	0
221	20250407	143900	58579555	4970	4970	4970	4970	0
222	20250407	143800	58579555	4970	4975	4975	4970	10
223	20250407	143700	58529850	5020	5020	5020	5020	0
224	20250407	143600	58529850	5020	5020	5020	5020	0
225	20250407	143500	58529850	5020	5020	5020	5020	0
226	20250407	143400	58529850	5020	5020	5020	5020	0
227	20250407	143300	58529850	5020	4985	5020	4985	60
228	20250407	143200	58230365	4980	4980	4980	4980	0
229	20250407	143100	58230365	4980	4980	4980	4980	0
230	20250407	143000	58230365	4980	4980	4980	4980	0
231	20250407	142900	58230365	4980	4980	4980	4980	0
232	20250407	142800	58230365	4980	4980	4980	4980	0
233	20250407	142700	58230365	4980	4980	4980	4980	15
234	20250407	142600	58155665	4985	4985	4985	4985	8
235	20250407	142500	58115785	5020	5020	5020	5020	0
236	20250407	142400	58115785	5020	5020	5020	5020	0
237	20250407	142300	58115785	5020	5020	5020	5020	0
238	20250407	142200	58115785	5020	5020	5020	5020	0
239	20250407	142100	58115785	5020	5020	5020	5020	0
240	20250407	142000	58115785	5020	5020	5020	5020	0
241	20250407	141900	58115785	5020	5020	5020	5020	0
242	20250407	141800	58115785	5020	5020	5020	5020	0
243	20250407	141700	58115785	5020	5020	5020	5020	0
244	20250407	141600	58115785	5020	5020	5020	5020	0
245	20250407	141500	58115785	5020	5020	5020	5020	0
246	20250407	141400	58115785	5020	5020	5020	5020	0
247	20250407	141300	58115785	5020	5010	5020	5010	4
248	20250407	141200	58095715	5020	5020	5020	5020	0
249	20250407	141100	58095715	5020	5020	5020	5020	0
250	20250407	141000	58095715	5020	5020	5020	5020	0
251	20250407	140900	58095715	5020	5020	5020	5020	0
252	20250407	140800	58095715	5020	5020	5020	5020	0
253	20250407	140700	58095715	5020	5020	5020	5020	0
254	20250407	140600	58095715	5020	5020	5020	5020	0
255	20250407	140500	58095715	5020	5020	5020	5020	0
256	20250407	140400	58095715	5020	5020	5020	5020	0
257	20250407	140300	58095715	5020	5020	5020	5020	0
258	20250407	140200	58095715	5020	5020	5020	5020	6
259	20250407	140100	58065595	4975	4975	4975	4975	9
260	20250407	140000	58020820	4975	4975	4975	4975	16
261	20250407	135900	57941220	4955	4955	4955	4955	0
262	20250407	135800	57941220	4955	4955	4955	4955	0
263	20250407	135700	57941220	4955	4955	4955	4955	0
264	20250407	135600	57941220	4955	4955	4955	4955	0
265	20250407	135500	57941220	4955	4955	4955	4955	0
266	20250407	135400	57941220	4955	4955	4955	4955	0
267	20250407	135300	57941220	4955	4955	4955	4955	0
268	20250407	135200	57941220	4955	4955	4955	4955	0
269	20250407	135100	57941220	4955	4955	4955	4955	0
270	20250407	135000	57941220	4955	4960	4960	4955	429
271	20250407	134900	55815325	4960	4960	4960	4960	0
272	20250407	134800	55815325	4960	4960	4960	4960	0
273	20250407	134700	55815325	4960	4960	4960	4960	0
274	20250407	134600	55815325	4960	4960	4960	4960	0
275	20250407	134500	55815325	4960	4960	4960	4960	0
276	20250407	134400	55815325	4960	4960	4960	4960	0
277	20250407	134300	55815325	4960	4960	4960	4960	0
278	20250407	134200	55815325	4960	4960	4960	4960	0
279	20250407	134100	55815325	4960	4960	4960	4960	0
280	20250407	134000	55815325	4960	4960	4960	4960	0
281	20250407	133900	55815325	4960	4960	4960	4960	0
282	20250407	133800	55815325	4960	4960	4960	4960	0
283	20250407	133700	55815325	4960	4960	4960	4960	0
284	20250407	133600	55815325	4960	4960	4960	4960	0
285	20250407	133500	55815325	4960	4960	4960	4960	0
286	20250407	133400	55815325	4960	4960	4960	4960	0
287	20250407	133300	55815325	4960	4960	4960	4960	0
288	20250407	133200	55815325	4960	4960	4960	4960	0
289	20250407	133100	55815325	4960	4960	4960	4960	123
290	20250407	133000	55205245	4960	4960	4960	4960	0
291	20250407	132900	55205245	4960	4960	4960	4960	0
292	20250407	132800	55205245	4960	4960	4960	4960	0
293	20250407	132700	55205245	4960	4960	4960	4960	0
294	20250407	132600	55205245	4960	4960	4960	4960	0
295	20250407	132500	55205245	4960	4960	4960	4960	0
296	20250407	132400	55205245	4960	4960	4960	4960	0
297	20250407	132300	55205245	4960	4960	4960	4960	0
298	20250407	132200	55205245	4960	4960	4960	4960	0
299	20250407	132100	55205245	4960	4960	4960	4960	0
300	20250407	132000	55205245	4960	4960	4960	4960	0
301	20250407	131900	55205245	4960	4965	4965	4960	48
302	20250407	131800	54967125	4965	4965	4965	4965	0
303	20250407	131700	54967125	4965	4965	4965	4965	0
304	20250407	131600	54967125	4965	4965	4965	4965	0
305	20250407	131500	54967125	4965	4965	4965	4965	0
306	20250407	131400	54967125	4965	4965	4965	4965	0
307	20250407	131300	54967125	4965	4965	4965	4965	0
308	20250407	131200	54967125	4965	4965	4965	4965	0
309	20250407	131100	54967125	4965	4965	4965	4965	51
310	20250407	131000	54713910	4960	4960	4960	4960	0
311	20250407	130900	54713910	4960	4960	4960	4960	0
312	20250407	130800	54713910	4960	4960	4960	4960	0
313	20250407	130700	54713910	4960	4960	4960	4960	0
314	20250407	130600	54713910	4960	4960	4960	4960	0
315	20250407	130500	54713910	4960	4960	4960	4960	0
316	20250407	130400	54713910	4960	4960	4960	4960	0
317	20250407	130300	54713910	4960	4960	4960	4960	0
318	20250407	130200	54713910	4960	4960	4960	4960	0
319	20250407	130100	54713910	4960	4960	4960	4960	48
320	20250407	130000	54475830	4960	4960	4960	4960	98
321	20250407	125900	53989750	4965	4965	4965	4965	0
322	20250407	125800	53989750	4965	4965	4965	4965	0
323	20250407	125700	53989750	4965	4965	4965	4965	0
324	20250407	125600	53989750	4965	4965	4965	4965	0
325	20250407	125500	53989750	4965	4965	4965	4965	0
326	20250407	125400	53989750	4965	4965	4965	4965	0
327	20250407	125300	53989750	4965	4965	4965	4965	0
328	20250407	125200	53989750	4965	4965	4965	4965	15
329	20250407	125100	53915275	4985	4985	4985	4985	0
330	20250407	125000	53915275	4985	4985	4985	4985	0
331	20250407	124900	53915275	4985	4985	4985	4985	0
332	20250407	124800	53915275	4985	4985	4985	4985	0
333	20250407	124700	53915275	4985	4985	4985	4985	0
334	20250407	124600	53915275	4985	4985	4985	4985	0
335	20250407	124500	53915275	4985	4985	4985	4985	0
336	20250407	124400	53915275	4985	4985	4985	4985	0
337	20250407	124300	53915275	4985	4985	4985	4985	0
338	20250407	124200	53915275	4985	4985	4985	4985	0
339	20250407	124100	53915275	4985	4985	4985	4985	0
340	20250407	124000	53915275	4985	4985	4985	4985	0
341	20250407	123900	53915275	4985	4965	4985	4965	8
342	20250407	123800	53875515	4965	4965	4965	4965	0
343	20250407	123700	53875515	4965	4970	4970	4965	111
344	20250407	123600	53324380	4985	4985	4985	4985	0
345	20250407	123500	53324380	4985	4985	4985	4985	0
346	20250407	123400	53324380	4985	4985	4985	4985	0
347	20250407	123300	53324380	4985	4985	4985	4985	0
348	20250407	123200	53324380	4985	4985	4985	4985	0
349	20250407	123100	53324380	4985	4985	4985	4985	0
350	20250407	123000	53324380	4985	4985	4985	4985	1
351	20250407	122900	53319395	4965	4965	4965	4965	0
352	20250407	122800	53319395	4965	4965	4965	4965	0
353	20250407	122700	53319395	4965	4965	4965	4965	0
354	20250407	122600	53319395	4965	4965	4965	4965	0
355	20250407	122500	53319395	4965	4965	4965	4965	0
356	20250407	122400	53319395	4965	4965	4965	4965	70
357	20250407	122300	52971845	4965	4965	4965	4965	0
358	20250407	122200	52971845	4965	4965	4965	4965	0
359	20250407	122100	52971845	4965	4965	4965	4965	0
360	20250407	122000	52971845	4965	4965	4965	4965	0
361	20250407	121900	52971845	4965	4965	4965	4965	0
362	20250407	121800	52971845	4965	4965	4965	4965	0
363	20250407	121700	52971845	4965	4965	4965	4965	0
364	20250407	121600	52971845	4965	4965	4965	4965	0
365	20250407	121500	52971845	4965	4965	4965	4965	0
366	20250407	121400	52971845	4965	4965	4965	4965	0
367	20250407	121300	52971845	4965	4965	4965	4965	48
368	20250407	121200	52733525	4985	4985	4985	4985	0
369	20250407	121100	52733525	4985	4985	4985	4985	0
370	20250407	121000	52733525	4985	4985	4985	4985	0
371	20250407	120900	52733525	4985	4985	4985	4985	0
372	20250407	120800	52733525	4985	4985	4985	4985	0
373	20250407	120700	52733525	4985	4985	4985	4985	0
374	20250407	120600	52733525	4985	4985	4985	4985	0
375	20250407	120500	52733525	4985	4985	4985	4985	0
376	20250407	120400	52733525	4985	4985	4985	4985	0
377	20250407	120300	52733525	4985	4985	4985	4985	2
378	20250407	120200	52723555	4965	4965	4965	4965	0
379	20250407	120100	52723555	4965	4965	4965	4965	0
380	20250407	120000	52723555	4965	4965	4965	4965	0
381	20250407	115900	52723555	4965	4965	4965	4965	0
382	20250407	115800	52723555	4965	4965	4965	4965	188
383	20250407	115700	51790135	4960	4960	4960	4960	0
384	20250407	115600	51790135	4960	4960	4960	4960	0
385	20250407	115500	51790135	4960	4960	4960	4960	48
386	20250407	115400	51552055	4965	4965	4965	4965	218
387	20250407	115300	50469685	4965	4970	4970	4965	782
388	20250407	115200	46585210	4970	4970	4970	4970	0
389	20250407	115100	46585210	4970	4970	4970	4970	0
390	20250407	115000	46585210	4970	4970	4970	4970	0
391	20250407	114900	46585210	4970	4970	4970	4970	0
392	20250407	114800	46585210	4970	4970	4970	4970	308
393	20250407	114700	45054450	4975	4975	4975	4975	0
394	20250407	114600	45054450	4975	4980	4980	4975	192
395	20250407	114500	44099240	4995	4995	4995	4995	1
396	20250407	114400	44094245	4975	4975	4975	4975	0
397	20250407	114300	44094245	4975	4975	4975	4975	0
398	20250407	114200	44094245	4975	4975	4975	4975	0
399	20250407	114100	44094245	4975	4975	4975	4975	0
400	20250407	114000	44094245	4975	4975	4975	4975	222
401	20250407	113900	42989795	4975	4975	4975	4975	0
402	20250407	113800	42989795	4975	4975	4975	4975	0
403	20250407	113700	42989795	4975	4990	4990	4975	50
404	20250407	113600	42741000	4980	4980	4980	4980	0
405	20250407	113500	42741000	4980	4980	4980	4980	0
406	20250407	113400	42741000	4980	4980	4980	4980	0
407	20250407	113300	42741000	4980	4980	4980	4980	0
408	20250407	113200	42741000	4980	4985	4985	4980	182
409	20250407	113100	41834630	5020	5020	5020	5020	0
410	20250407	113000	41834630	5020	5020	5020	5020	0
411	20250407	112900	41834630	5020	5020	5020	5020	0
412	20250407	112800	41834630	5020	5020	5020	5020	0
413	20250407	112700	41834630	5020	5020	5020	5020	1
414	20250407	112600	41829610	4980	4980	4980	4980	0
415	20250407	112500	41829610	4980	4995	4995	4980	618
416	20250407	112400	38751915	4995	4995	4995	4995	0
417	20250407	112300	38751915	4995	4995	4995	4995	0
418	20250407	112200	38751915	4995	4995	4995	4995	459
419	20250407	112100	36459210	4980	4980	4980	4980	0
420	20250407	112000	36459210	4980	4980	4980	4980	0
421	20250407	111900	36459210	4980	4985	4985	4980	270
422	20250407	111800	35113385	4995	4995	4995	4995	15
423	20250407	111700	35038460	4995	4995	4995	4995	0
424	20250407	111600	35038460	4995	4995	4995	4995	0
425	20250407	111500	35038460	4995	4990	4995	4990	116
426	20250407	111400	34459490	4985	4985	4985	4985	0
427	20250407	111300	34459490	4985	4985	4985	4985	0
428	20250407	111200	34459490	4985	4985	4985	4985	118
429	20250407	111100	33871260	4985	4985	4985	4985	327
430	20250407	111000	32241165	4990	4995	4995	4990	115
431	20250407	110900	31667290	5030	5030	5030	5030	0
432	20250407	110800	31667290	5030	5030	5030	5030	0
433	20250407	110700	31667290	5030	5030	5030	5030	0
434	20250407	110600	31667290	5030	5030	5030	5030	0
435	20250407	110500	31667290	5030	5030	5030	5030	0
436	20250407	110400	31667290	5030	5030	5030	5030	0
437	20250407	110300	31667290	5030	5030	5030	5030	0
438	20250407	110200	31667290	5030	5030	5030	5030	1
439	20250407	110100	31662260	4985	4990	4990	4985	48
440	20250407	110000	31422970	4990	4990	4990	4990	0
441	20250407	105900	31422970	4990	4990	4990	4990	0
442	20250407	105800	31422970	4990	4990	4990	4990	50
443	20250407	105700	31173470	5030	5030	5030	5030	0
444	20250407	105600	31173470	5030	5030	5030	5030	0
445	20250407	105500	31173470	5030	5010	5030	5010	10
446	20250407	105400	31123350	5010	5010	5010	5010	0
447	20250407	105300	31123350	5010	5010	5010	5010	0
448	20250407	105200	31123350	5010	5010	5010	5010	0
449	20250407	105100	31123350	5010	5010	5010	5010	0
450	20250407	105000	31123350	5010	5000	5010	4985	773
451	20250407	104900	27266025	5010	5010	5010	5010	0
452	20250407	104800	27266025	5010	5010	5010	5010	1
453	20250407	104700	27261015	5000	5000	5000	5000	0
454	20250407	104600	27261015	5000	5000	5000	5000	0
455	20250407	104500	27261015	5000	5000	5000	5000	0
456	20250407	104400	27261015	5000	5000	5000	5000	0
457	20250407	104300	27261015	5000	5000	5000	5000	0
458	20250407	104200	27261015	5000	5000	5000	5000	21
459	20250407	104100	27156015	5010	5010	5010	5010	0
460	20250407	104000	27156015	5010	5010	5010	5010	0
461	20250407	103900	27156015	5010	5010	5010	5010	0
462	20250407	103800	27156015	5010	5010	5010	5010	0
463	20250407	103700	27156015	5010	5010	5010	5010	0
464	20250407	103600	27156015	5010	5010	5010	5010	0
465	20250407	103500	27156015	5010	5010	5010	5010	10
466	20250407	103400	27105915	5000	5010	5010	5000	34
467	20250407	103300	26935905	5010	5010	5010	5010	0
468	20250407	103200	26935905	5010	5010	5010	5010	3
469	20250407	103100	26920875	5000	5000	5000	5000	0
470	20250407	103000	26920875	5000	5000	5000	5000	0
471	20250407	102900	26920875	5000	5000	5000	5000	48
472	20250407	102800	26680875	5000	5000	5000	5000	0
473	20250407	102700	26680875	5000	5000	5000	5000	8
474	20250407	102600	26640875	5030	5030	5030	5030	0
475	20250407	102500	26640875	5030	5030	5030	5030	0
476	20250407	102400	26640875	5030	5030	5030	5030	0
477	20250407	102300	26640875	5030	5030	5030	5030	1
478	20250407	102200	26635845	4995	4995	4995	4995	0
479	20250407	102100	26635845	4995	4995	4995	4995	0
480	20250407	102000	26635845	4995	4995	4995	4995	0
481	20250407	101900	26635845	4995	4995	4995	4995	0
482	20250407	101800	26635845	4995	4995	4995	4995	0
483	20250407	101700	26635845	4995	4995	4995	4995	0
484	20250407	101600	26635845	4995	4995	4995	4995	0
485	20250407	101500	26635845	4995	4995	4995	4995	0
486	20250407	101400	26635845	4995	4995	4995	4995	0
487	20250407	101300	26635845	4995	4995	4995	4995	0
488	20250407	101200	26635845	4995	4995	4995	4995	0
489	20250407	101100	26635845	4995	5000	5000	4995	48
490	20250407	101000	26396080	5060	5060	5060	5060	0
491	20250407	100900	26396080	5060	5060	5060	5060	0
492	20250407	100800	26396080	5060	5060	5060	5060	0
493	20250407	100700	26396080	5060	5060	5060	5060	0
494	20250407	100600	26396080	5060	5060	5060	5060	0
495	20250407	100500	26396080	5060	5060	5060	5060	0
496	20250407	100400	26396080	5060	5060	5060	5060	0
497	20250407	100300	26396080	5060	5060	5060	5060	0
498	20250407	100200	26396080	5060	5060	5060	5060	0
499	20250407	100100	26396080	5060	5060	5060	5060	0
500	20250407	100000	26396080	5060	5060	5060	5060	0
501	20250407	095900	26396080	5060	5060	5060	5060	0
502	20250407	095800	26396080	5060	5060	5060	5060	0
503	20250407	095700	26396080	5060	5060	5060	5060	0
504	20250407	095600	26396080	5060	5060	5060	5060	3
505	20250407	095500	26380900	4995	4995	4995	4995	0
506	20250407	095400	26380900	4995	4995	4995	4995	0
507	20250407	095300	26380900	4995	5010	5010	4995	48
508	20250407	095200	26141010	5070	5070	5070	5070	0
509	20250407	095100	26141010	5070	5070	5070	5070	3
510	20250407	095000	26125800	5080	5080	5080	5080	0
511	20250407	094900	26125800	5080	5080	5080	5080	0
512	20250407	094800	26125800	5080	5080	5080	5080	0
513	20250407	094700	26125800	5080	5080	5080	5080	0
514	20250407	094600	26125800	5080	5080	5080	5080	0
515	20250407	094500	26125800	5080	5080	5080	5080	0
516	20250407	094400	26125800	5080	5080	5080	5080	0
517	20250407	094300	26125800	5080	5080	5080	5080	0
518	20250407	094200	26125800	5080	5020	5080	5020	9
519	20250407	094100	26080560	5020	5020	5020	5020	0
520	20250407	094000	26080560	5020	5020	5020	5020	0
521	20250407	093900	26080560	5020	5020	5020	5020	30
522	20250407	093800	25929960	4995	4995	4995	4995	0
523	20250407	093700	25929960	4995	4995	4995	4995	0
524	20250407	093600	25929960	4995	4995	4995	4995	0
525	20250407	093500	25929960	4995	5000	5000	4995	48
526	20250407	093400	25690005	5020	5020	5020	5020	0
527	20250407	093300	25690005	5020	5020	5020	5020	0
528	20250407	093200	25690005	5020	5020	5020	5020	50
529	20250407	093100	25439005	5020	4995	5020	4995	82
530	20250407	093000	25029290	4995	4995	4995	4995	0
531	20250407	092900	25029290	4995	5000	5000	4995	603
532	20250407	092800	22017285	5020	5020	5020	5020	0
533	20250407	092700	22017285	5020	5020	5020	5020	0
534	20250407	092600	22017285	5020	5020	5020	5020	0
535	20250407	092500	22017285	5020	5020	5020	5020	0
536	20250407	092400	22017285	5020	5020	5020	5020	0
537	20250407	092300	22017285	5020	5020	5020	5020	0
538	20250407	092200	22017285	5020	5020	5020	5010	4
539	20250407	092100	21997225	5020	5020	5020	5020	2
540	20250407	092000	21987185	4995	5000	5000	4995	475
541	20250407	091900	19612395	4995	4995	4995	4995	0
542	20250407	091800	19612395	4995	4995	4995	4995	0
543	20250407	091700	19612395	4995	5000	5010	4995	68
544	20250407	091600	19272565	5080	5080	5080	5080	5
545	20250407	091500	19247165	4985	4990	4990	4985	500
546	20250407	091400	16752375	5000	5000	5000	4995	2060
547	20250407	091300	6455170	5000	5000	5000	5000	20
548	20250407	091200	6355170	5000	5000	5000	5000	5
549	20250407	091100	6330170	5000	5000	5000	5000	296
550	20250407	091000	4850170	5000	5020	5020	5000	136
551	20250407	090900	4170020	5080	5080	5080	5080	0
552	20250407	090800	4170020	5080	5080	5080	5080	1
553	20250407	090700	4164940	5010	5010	5010	5010	64
554	20250407	090600	3844300	5010	5010	5010	5000	192
555	20250407	090500	2882410	5010	5030	5030	5000	271
556	20250407	090400	1523610	5110	5110	5110	5110	4
557	20250407	090300	1503170	5000	5090	5090	5000	100
558	20250407	090200	1001560	5110	5110	5110	5110	0
559	20250407	090100	1001560	5110	5110	5110	5110	31
560	20250407	090000	843150	5110	5110	5110	5110	165