KissMeData/084180/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	193900	180785713	5030	5030	5030	5030	488
3	20250410	193800	180785713	5030	5030	5030	5030	0
4	20250410	193700	180785713	5030	5030	5030	5030	0
5	20250410	193600	180785713	5030	5030	5030	5030	0
6	20250410	193500	180785713	5030	5030	5030	5030	0
7	20250410	193400	180785713	5030	5030	5030	5030	0
8	20250410	193300	180785713	5030	5030	5030	5030	0
9	20250410	193200	180785713	5030	5030	5030	5030	0
10	20250410	193100	180785713	5030	5030	5030	5030	0
11	20250410	193000	180785713	5030	5030	5030	5030	0
12	20250410	192900	180785713	5030	5030	5030	5030	0
13	20250410	192800	180785713	5030	5030	5030	5030	0
14	20250410	192700	180785713	5030	5030	5030	5030	0
15	20250410	192600	180785713	5030	5030	5030	5030	0
16	20250410	192500	180785713	5030	5030	5030	5030	0
17	20250410	192400	180785713	5030	5030	5030	5030	0
18	20250410	192300	180785713	5030	5030	5030	5030	0
19	20250410	192200	180785713	5030	5030	5030	5030	0
20	20250410	192100	180785713	5030	5030	5030	5030	0
21	20250410	192000	180785713	5030	5030	5030	5030	0
22	20250410	191900	180785713	5030	5030	5030	5030	0
23	20250410	191800	180785713	5030	5030	5030	5030	0
24	20250410	191700	180785713	5030	5030	5030	5030	0
25	20250410	191600	180785713	5030	5030	5030	5030	0
26	20250410	191500	180785713	5030	5030	5030	5030	0
27	20250410	191400	180785713	5030	5030	5030	5030	0
28	20250410	191300	180785713	5030	5030	5030	5030	0
29	20250410	191200	180785713	5030	5030	5030	5030	0
30	20250410	191100	180785713	5030	5030	5030	5030	0
31	20250410	191000	180785713	5030	5030	5030	5030	0
32	20250410	190900	180785713	5030	5030	5030	5030	488
33	20250410	190800	180785713	5030	5030	5030	5030	0
34	20250410	190700	180785713	5030	5030	5030	5030	0
35	20250410	190600	180785713	5030	5030	5030	5030	0
36	20250410	190500	180785713	5030	5030	5030	5030	0
37	20250410	190400	180785713	5030	5030	5030	5030	0
38	20250410	190300	180785713	5030	5030	5030	5030	0
39	20250410	190200	180785713	5030	5030	5030	5030	0
40	20250410	190100	180785713	5030	5030	5030	5030	0
41	20250410	190000	180785713	5030	5030	5030	5030	0
42	20250410	185900	180785713	5030	5030	5030	5030	0
43	20250410	185800	180785713	5030	5030	5030	5030	0
44	20250410	185700	180785713	5030	5030	5030	5030	0
45	20250410	185600	180785713	5030	5030	5030	5030	0
46	20250410	185500	180785713	5030	5030	5030	5030	0
47	20250410	185400	180785713	5030	5030	5030	5030	0
48	20250410	185300	180785713	5030	5030	5030	5030	0
49	20250410	185200	180785713	5030	5030	5030	5030	0
50	20250410	185100	180785713	5030	5030	5030	5030	0
51	20250410	185000	180785713	5030	5030	5030	5030	0
52	20250410	184900	180785713	5030	5030	5030	5030	0
53	20250410	184800	180785713	5030	5030	5030	5030	0
54	20250410	184700	180785713	5030	5030	5030	5030	0
55	20250410	184600	180785713	5030	5030	5030	5030	0
56	20250410	184500	180785713	5030	5030	5030	5030	0
57	20250410	184400	180785713	5030	5030	5030	5030	0
58	20250410	184300	180785713	5030	5030	5030	5030	0
59	20250410	184200	180785713	5030	5030	5030	5030	0
60	20250410	184100	180785713	5030	5030	5030	5030	0
61	20250410	184000	180785713	5030	5030	5030	5030	0
62	20250410	183900	180785713	5030	5030	5030	5030	488
63	20250410	183800	180785713	5030	5030	5030	5030	0
64	20250410	183700	180785713	5030	5030	5030	5030	0
65	20250410	183600	180785713	5030	5030	5030	5030	0
66	20250410	183500	180785713	5030	5030	5030	5030	0
67	20250410	183400	180785713	5030	5030	5030	5030	0
68	20250410	183300	180785713	5030	5030	5030	5030	0
69	20250410	183200	180785713	5030	5030	5030	5030	0
70	20250410	183100	180785713	5030	5030	5030	5030	0
71	20250410	183000	180785713	5030	5030	5030	5030	0
72	20250410	182900	180785713	5030	5030	5030	5030	0
73	20250410	182800	180785713	5030	5030	5030	5030	0
74	20250410	182700	180785713	5030	5030	5030	5030	0
75	20250410	182600	180785713	5030	5030	5030	5030	0
76	20250410	182500	180785713	5030	5030	5030	5030	0
77	20250410	182400	180785713	5030	5030	5030	5030	0
78	20250410	182300	180785713	5030	5030	5030	5030	0
79	20250410	182200	180785713	5030	5030	5030	5030	0
80	20250410	182100	180785713	5030	5030	5030	5030	0
81	20250410	182000	180785713	5030	5030	5030	5030	0
82	20250410	181900	180785713	5030	5030	5030	5030	0
83	20250410	181800	180785713	5030	5030	5030	5030	0
84	20250410	181700	180785713	5030	5030	5030	5030	0
85	20250410	181600	180785713	5030	5030	5030	5030	0
86	20250410	181500	180785713	5030	5030	5030	5030	0
87	20250410	181400	180785713	5030	5030	5030	5030	0
88	20250410	181300	180785713	5030	5030	5030	5030	0
89	20250410	181200	180785713	5030	5030	5030	5030	0
90	20250410	181100	180785713	5030	5030	5030	5030	0
91	20250410	181000	180785713	5030	5030	5030	5030	0
92	20250410	180900	180785713	5030	5030	5030	5030	488
93	20250410	180800	180785713	5030	5030	5030	5030	0
94	20250410	180700	180785713	5030	5030	5030	5030	0
95	20250410	180600	180785713	5030	5030	5030	5030	0
96	20250410	180500	180785713	5030	5030	5030	5030	0
97	20250410	180400	180785713	5030	5030	5030	5030	0
98	20250410	180300	180785713	5030	5030	5030	5030	0
99	20250410	180200	180785713	5030	5030	5030	5030	0
100	20250410	180100	180785713	5030	5030	5030	5030	0
101	20250410	180000	180785713	5030	5030	5030	5030	0
102	20250410	175900	180785713	5030	5030	5030	5030	0
103	20250410	175800	180785713	5030	5030	5030	5030	0
104	20250410	175700	180785713	5030	5030	5030	5030	0
105	20250410	175600	180785713	5030	5030	5030	5030	0
106	20250410	175500	180785713	5030	5030	5030	5030	0
107	20250410	175400	180785713	5030	5030	5030	5030	0
108	20250410	175300	180785713	5030	5030	5030	5030	0
109	20250410	175200	180785713	5030	5030	5030	5030	0
110	20250410	175100	180785713	5030	5030	5030	5030	0
111	20250410	175000	180785713	5030	5030	5030	5030	0
112	20250410	174900	180785713	5030	5030	5030	5030	0
113	20250410	174800	180785713	5030	5030	5030	5030	0
114	20250410	174700	180785713	5030	5030	5030	5030	0
115	20250410	174600	180785713	5030	5030	5030	5030	0
116	20250410	174500	180785713	5030	5030	5030	5030	0
117	20250410	174400	180785713	5030	5030	5030	5030	0
118	20250410	174300	180785713	5030	5030	5030	5030	0
119	20250410	174200	180785713	5030	5030	5030	5030	0
120	20250410	174100	180785713	5030	5030	5030	5030	0
121	20250410	174000	180785713	5030	5030	5030	5030	0
122	20250410	173900	180785713	5030	5030	5030	5030	488
123	20250410	173800	180785713	5030	5030	5030	5030	0
124	20250410	173700	180785713	5030	5030	5030	5030	0
125	20250410	173600	180785713	5030	5030	5030	5030	0
126	20250410	173500	180785713	5030	5030	5030	5030	0
127	20250410	173400	180785713	5030	5030	5030	5030	0
128	20250410	173300	180785713	5030	5030	5030	5030	0
129	20250410	173200	180785713	5030	5030	5030	5030	0
130	20250410	173100	180785713	5030	5030	5030	5030	0
131	20250410	173000	180785713	5030	5030	5030	5030	0
132	20250410	172900	180785713	5030	5030	5030	5030	0
133	20250410	172800	180785713	5030	5030	5030	5030	0
134	20250410	172700	180785713	5030	5030	5030	5030	0
135	20250410	172600	180785713	5030	5030	5030	5030	0
136	20250410	172500	180785713	5030	5030	5030	5030	0
137	20250410	172400	180785713	5030	5030	5030	5030	0
138	20250410	172300	180785713	5030	5030	5030	5030	0
139	20250410	172200	180785713	5030	5030	5030	5030	0
140	20250410	172100	180785713	5030	5030	5030	5030	0
141	20250410	172000	180785713	5030	5030	5030	5030	0
142	20250410	171900	180785713	5030	5030	5030	5030	0
143	20250410	171800	180785713	5030	5030	5030	5030	0
144	20250410	171700	180785713	5030	5030	5030	5030	0
145	20250410	171600	180785713	5030	5030	5030	5030	0
146	20250410	171500	180785713	5030	5030	5030	5030	0
147	20250410	171400	180785713	5030	5030	5030	5030	0
148	20250410	171300	180785713	5030	5030	5030	5030	0
149	20250410	171200	180785713	5030	5030	5030	5030	0
150	20250410	171100	180785713	5030	5030	5030	5030	0
151	20250410	171000	180785713	5030	5030	5030	5030	0
152	20250410	170900	180785713	5030	5030	5030	5030	488
153	20250410	170800	180785713	5030	5030	5030	5030	0
154	20250410	170700	180785713	5030	5030	5030	5030	0
155	20250410	170600	180785713	5030	5030	5030	5030	0
156	20250410	170500	180785713	5030	5030	5030	5030	0
157	20250410	170400	180785713	5030	5030	5030	5030	0
158	20250410	170300	180785713	5030	5030	5030	5030	0
159	20250410	170200	180785713	5030	5030	5030	5030	0
160	20250410	170100	180785713	5030	5030	5030	5030	0
161	20250410	170000	180785713	5030	5030	5030	5030	0
162	20250410	165900	180785713	5030	5030	5030	5030	0
163	20250410	165800	180785713	5030	5030	5030	5030	0
164	20250410	165700	180785713	5030	5030	5030	5030	0
165	20250410	165600	180785713	5030	5030	5030	5030	0
166	20250410	165500	180785713	5030	5030	5030	5030	0
167	20250410	165400	180785713	5030	5030	5030	5030	0
168	20250410	165300	180785713	5030	5030	5030	5030	0
169	20250410	165200	180785713	5030	5030	5030	5030	0
170	20250410	165100	180785713	5030	5030	5030	5030	0
171	20250410	165000	180785713	5030	5030	5030	5030	0
172	20250410	164900	180785713	5030	5030	5030	5030	0
173	20250410	164800	180785713	5030	5030	5030	5030	0
174	20250410	164700	180785713	5030	5030	5030	5030	0
175	20250410	164600	180785713	5030	5030	5030	5030	0
176	20250410	164500	180785713	5030	5030	5030	5030	0
177	20250410	164400	180785713	5030	5030	5030	5030	0
178	20250410	164300	180785713	5030	5030	5030	5030	0
179	20250410	164200	180785713	5030	5030	5030	5030	0
180	20250410	164100	180785713	5030	5030	5030	5030	0
181	20250410	164000	180785713	5030	5030	5030	5030	0
182	20250410	163900	180785713	5030	5030	5030	5030	488
183	20250410	163800	180785713	5030	5030	5030	5030	0
184	20250410	163700	180785713	5030	5030	5030	5030	0
185	20250410	163600	180785713	5030	5030	5030	5030	0
186	20250410	163500	180785713	5030	5030	5030	5030	0
187	20250410	163400	180785713	5030	5030	5030	5030	0
188	20250410	163300	180785713	5030	5030	5030	5030	0
189	20250410	163200	180785713	5030	5030	5030	5030	0
190	20250410	163100	180785713	5030	5030	5030	5030	0
191	20250410	163000	180785713	5030	5030	5030	5030	0
192	20250410	162900	180785713	5030	5030	5030	5030	0
193	20250410	162800	180785713	5030	5030	5030	5030	0
194	20250410	162700	180785713	5030	5030	5030	5030	0
195	20250410	162600	180785713	5030	5030	5030	5030	0
196	20250410	162500	180785713	5030	5030	5030	5030	0
197	20250410	162400	180785713	5030	5030	5030	5030	0
198	20250410	162300	180785713	5030	5030	5030	5030	0
199	20250410	162200	180785713	5030	5030	5030	5030	0
200	20250410	162100	180785713	5030	5030	5030	5030	0
201	20250410	162000	180785713	5030	5030	5030	5030	0
202	20250410	161900	180785713	5030	5030	5030	5030	0
203	20250410	161800	180785713	5030	5030	5030	5030	0
204	20250410	161700	180785713	5030	5030	5030	5030	0
205	20250410	161600	180785713	5030	5030	5030	5030	0
206	20250410	161500	180785713	5030	5030	5030	5030	0
207	20250410	161400	180785713	5030	5030	5030	5030	0
208	20250410	161300	180785713	5030	5030	5030	5030	0
209	20250410	161200	180785713	5030	5030	5030	5030	0
210	20250410	161100	180785713	5030	5030	5030	5030	0
211	20250410	161000	180785713	5030	5030	5030	5030	0
212	20250410	160900	180785713	5030	5030	5030	5030	488
213	20250410	160800	180785713	5030	5030	5030	5030	0
214	20250410	160700	180785713	5030	5030	5030	5030	0
215	20250410	160600	180785713	5030	5030	5030	5030	0
216	20250410	160500	180785713	5030	5030	5030	5030	0
217	20250410	160400	180785713	5030	5030	5030	5030	0
218	20250410	160300	180785713	5030	5030	5030	5030	0
219	20250410	160200	180785713	5030	5030	5030	5030	0
220	20250410	160100	180785713	5030	5030	5030	5030	0
221	20250410	160000	180785713	5030	5030	5030	5030	0
222	20250410	155900	180785713	5030	5030	5030	5030	0
223	20250410	155800	180785713	5030	5030	5030	5030	0
224	20250410	155700	180785713	5030	5030	5030	5030	0
225	20250410	155600	180785713	5030	5030	5030	5030	0
226	20250410	155500	180785713	5030	5030	5030	5030	0
227	20250410	155400	180785713	5030	5030	5030	5030	0
228	20250410	155300	180785713	5030	5030	5030	5030	0
229	20250410	155200	180785713	5030	5030	5030	5030	0
230	20250410	155100	180785713	5030	5030	5030	5030	0
231	20250410	155000	180785713	5030	5030	5030	5030	0
232	20250410	154900	180785713	5030	5030	5030	5030	0
233	20250410	154800	180785713	5030	5030	5030	5030	0
234	20250410	154700	180785713	5030	5030	5030	5030	0
235	20250410	154600	180785713	5030	5030	5030	5030	0
236	20250410	154500	180785713	5030	5030	5030	5030	0
237	20250410	154400	180785713	5030	5030	5030	5030	0
238	20250410	154300	180785713	5030	5030	5030	5030	0
239	20250410	154200	180785713	5030	5030	5030	5030	0
240	20250410	154100	180785713	5030	5030	5030	5030	0
241	20250410	154000	180785713	5030	5030	5030	5030	0
242	20250410	153900	180785713	5030	5030	5030	5030	488
243	20250410	153800	180785713	5030	5030	5030	5030	0
244	20250410	153700	180785713	5030	5030	5030	5030	0
245	20250410	153600	180785713	5030	5030	5030	5030	0
246	20250410	153500	180785713	5030	5030	5030	5030	0
247	20250410	153400	180785713	5030	5030	5030	5030	0
248	20250410	153300	180785713	5030	5030	5030	5030	0
249	20250410	153200	180785713	5030	5030	5030	5030	0
250	20250410	153100	180785713	5030	5030	5030	5030	0
251	20250410	153000	180785713	5030	5030	5030	5030	488
252	20250410	152900	178331073	5030	5030	5030	5030	0
253	20250410	152800	178331073	5030	5030	5030	5030	0
254	20250410	152700	178331073	5030	5030	5030	5030	0
255	20250410	152600	178331073	5030	5030	5030	5030	0
256	20250410	152500	178331073	5030	5030	5030	5030	0
257	20250410	152400	178331073	5030	5030	5030	5030	0
258	20250410	152300	178331073	5030	5030	5030	5030	0
259	20250410	152200	178331073	5030	5030	5030	5030	0
260	20250410	152100	178331073	5030	5030	5030	5030	0
261	20250410	152000	178331073	5030	5030	5030	5030	0
262	20250410	151900	178331073	5030	5030	5030	5030	1
263	20250410	151800	178326043	5020	5020	5020	5020	0
264	20250410	151700	178326043	5020	5020	5020	5020	161
265	20250410	151600	177517823	5020	5020	5020	5020	0
266	20250410	151500	177517823	5020	5020	5020	5020	102
267	20250410	151400	177005783	5020	5030	5030	5020	144
268	20250410	151300	176282463	5030	5030	5030	5030	0
269	20250410	151200	176282463	5030	5030	5030	5030	1
270	20250410	151100	176277433	5040	5040	5040	5040	3
271	20250410	151000	176262313	5050	5050	5050	5050	0
272	20250410	150900	176262313	5050	5050	5050	5050	0
273	20250410	150800	176262313	5050	5050	5050	5050	0
274	20250410	150700	176262313	5050	5050	5050	5050	0
275	20250410	150600	176262313	5050	5050	5050	5050	0
276	20250410	150500	176262313	5050	5050	5050	5050	1
277	20250410	150400	176257263	5030	5030	5030	5030	326
278	20250410	150300	174617483	5020	5020	5020	5020	0
279	20250410	150200	174617483	5020	5020	5020	5020	0
280	20250410	150100	174617483	5020	5020	5020	5020	500
281	20250410	150000	172107483	5020	5020	5020	5020	0
282	20250410	145900	172107483	5020	5020	5020	5020	1021
283	20250410	145800	166982063	5020	5020	5020	5020	0
284	20250410	145700	166982063	5020	5020	5020	5020	579
285	20250410	145600	164075483	5020	5020	5020	5020	790
286	20250410	145500	160109683	5020	5000	5020	5000	7060
287	20250410	145400	124797033	4995	4985	4995	4985	1016
288	20250410	145300	119723313	4985	4985	4985	4985	0
289	20250410	145200	119723313	4985	4985	4985	4985	0
290	20250410	145100	119723313	4985	4985	4985	4985	0
291	20250410	145000	119723313	4985	4985	4985	4985	0
292	20250410	144900	119723313	4985	4985	4985	4985	0
293	20250410	144800	119723313	4985	4985	4985	4985	0
294	20250410	144700	119723313	4985	4985	4985	4985	0
295	20250410	144600	119723313	4985	4985	4985	4985	0
296	20250410	144500	119723313	4985	4985	4985	4985	0
297	20250410	144400	119723313	4985	4985	4985	4985	0
298	20250410	144300	119723313	4985	4985	4985	4985	0
299	20250410	144200	119723313	4985	4985	4985	4985	0
300	20250410	144100	119723313	4985	4985	4985	4985	17
301	20250410	144000	119638568	4990	4990	4990	4990	0
302	20250410	143900	119638568	4990	4990	4990	4990	0
303	20250410	143800	119638568	4990	4990	4990	4990	0
304	20250410	143700	119638568	4990	4990	4990	4990	0
305	20250410	143600	119638568	4990	4990	4990	4990	37
306	20250410	143500	119453938	4985	4985	4985	4985	10
307	20250410	143400	119404088	4985	4985	4985	4985	0
308	20250410	143300	119404088	4985	4985	4985	4985	0
309	20250410	143200	119404088	4985	4985	4985	4985	0
310	20250410	143100	119404088	4985	4985	4985	4985	0
311	20250410	143000	119404088	4985	4985	4985	4985	0
312	20250410	142900	119404088	4985	4985	4985	4985	0
313	20250410	142800	119404088	4985	4985	4985	4985	387
314	20250410	142700	117474893	4990	4990	4990	4990	0
315	20250410	142600	117474893	4990	4990	4990	4990	15
316	20250410	142500	117400043	4990	4990	4990	4990	0
317	20250410	142400	117400043	4990	4990	4990	4990	0
318	20250410	142300	117400043	4990	4990	4990	4990	0
319	20250410	142200	117400043	4990	4990	4990	4990	0
320	20250410	142100	117400043	4990	4990	4990	4990	0
321	20250410	142000	117400043	4990	4990	4990	4990	0
322	20250410	141900	117400043	4990	4990	4990	4990	0
323	20250410	141800	117400043	4990	4990	4990	4990	0
324	20250410	141700	117400043	4990	4990	4990	4990	0
325	20250410	141600	117400043	4990	4990	4990	4990	0
326	20250410	141500	117400043	4990	4990	4990	4990	0
327	20250410	141400	117400043	4990	4990	4990	4990	0
328	20250410	141300	117400043	4990	4990	4990	4990	0
329	20250410	141200	117400043	4990	4990	4990	4990	0
330	20250410	141100	117400043	4990	4990	4990	4990	0
331	20250410	141000	117400043	4990	4990	4990	4990	0
332	20250410	140900	117400043	4990	4990	4990	4990	0
333	20250410	140800	117400043	4990	4990	4990	4990	0
334	20250410	140700	117400043	4990	4990	4990	4990	0
335	20250410	140600	117400043	4990	4995	4995	4990	39
336	20250410	140500	117205318	4990	4990	4990	4990	0
337	20250410	140400	117205318	4990	4990	4990	4990	0
338	20250410	140300	117205318	4990	4990	4990	4990	0
339	20250410	140200	117205318	4990	4990	4990	4990	0
340	20250410	140100	117205318	4990	4990	4990	4990	0
341	20250410	140000	117205318	4990	4990	4990	4990	0
342	20250410	135900	117205318	4990	4990	4990	4990	0
343	20250410	135800	117205318	4990	4990	4990	4990	0
344	20250410	135700	117205318	4990	4990	4990	4990	100
345	20250410	135600	116706318	4990	4990	4990	4990	0
346	20250410	135500	116706318	4990	4990	4990	4990	0
347	20250410	135400	116706318	4990	4990	4990	4990	0
348	20250410	135300	116706318	4990	4990	4990	4990	0
349	20250410	135200	116706318	4990	4990	4990	4990	0
350	20250410	135100	116706318	4990	4990	4990	4990	0
351	20250410	135000	116706318	4990	4990	4990	4990	0
352	20250410	134900	116706318	4990	4990	4990	4990	0
353	20250410	134800	116706318	4990	4990	4990	4990	0
354	20250410	134700	116706318	4990	4990	4990	4990	0
355	20250410	134600	116706318	4990	4990	4990	4990	0
356	20250410	134500	116706318	4990	4990	4990	4990	0
357	20250410	134400	116706318	4990	4990	4990	4990	0
358	20250410	134300	116706318	4990	4990	4990	4990	0
359	20250410	134200	116706318	4990	4990	4990	4990	0
360	20250410	134100	116706318	4990	4990	4990	4990	1
361	20250410	134000	116701328	5000	5000	5000	5000	0
362	20250410	133900	116701328	5000	5000	5000	5000	0
363	20250410	133800	116701328	5000	5000	5000	5000	7
364	20250410	133700	116666328	4980	4980	4980	4980	0
365	20250410	133600	116666328	4980	4980	4980	4980	0
366	20250410	133500	116666328	4980	4980	4980	4980	0
367	20250410	133400	116666328	4980	4980	4980	4980	415
368	20250410	133300	114599628	4980	4980	4980	4980	0
369	20250410	133200	114599628	4980	4980	4980	4980	0
370	20250410	133100	114599628	4980	4970	4980	4970	920
371	20250410	133000	110022618	4970	4970	4970	4970	0
372	20250410	132900	110022618	4970	4970	4970	4970	0
373	20250410	132800	110022618	4970	4970	4970	4970	0
374	20250410	132700	110022618	4970	4970	4970	4970	0
375	20250410	132600	110022618	4970	4970	4970	4970	0
376	20250410	132500	110022618	4970	4970	4970	4970	0
377	20250410	132400	110022618	4970	4970	4970	4970	0
378	20250410	132300	110022618	4970	4960	4975	4960	802
379	20250410	132200	106042288	4955	4955	4955	4955	0
380	20250410	132100	106042288	4955	4955	4955	4955	0
381	20250410	132000	106042288	4955	4955	4955	4955	0
382	20250410	131900	106042288	4955	4955	4955	4955	0
383	20250410	131800	106042288	4955	4955	4955	4955	0
384	20250410	131700	106042288	4955	4955	4955	4955	0
385	20250410	131600	106042288	4955	4955	4955	4955	0
386	20250410	131500	106042288	4955	4955	4955	4955	1
387	20250410	131400	106037333	4960	4960	4960	4960	0
388	20250410	131300	106037333	4960	4960	4960	4960	0
389	20250410	131200	106037333	4960	4955	4960	4955	19
390	20250410	131100	105943143	4952	4952	4952	4952	630
391	20250410	131000	102823383	4952	4952	4952	4952	30
392	20250410	130900	102674823	4952	4952	4952	4952	20
393	20250410	130800	102575783	4952	4952	4952	4952	10
394	20250410	130700	102526263	4952	4952	4952	4952	0
395	20250410	130600	102526263	4952	4955	4955	4952	83
396	20250410	130500	102115214	4957	4957	4957	4957	0
397	20250410	130400	102115214	4957	4957	4957	4957	15
398	20250410	130300	102040859	4957	4957	4957	4957	0
399	20250410	130200	102040859	4957	4957	4957	4957	0
400	20250410	130100	102040859	4957	4957	4957	4957	0
401	20250410	130000	102040859	4957	4957	4957	4957	0
402	20250410	125900	102040859	4957	4957	4957	4957	0
403	20250410	125800	102040859	4957	4960	4960	4957	8
404	20250410	125700	102001200	4960	4960	4960	4960	16
405	20250410	125600	101921840	4967	4967	4967	4967	0
406	20250410	125500	101921840	4967	4967	4967	4967	0
407	20250410	125400	101921840	4967	4967	4967	4967	9
408	20250410	125300	101877137	4955	4955	4955	4955	0
409	20250410	125200	101877137	4955	4955	4955	4955	0
410	20250410	125100	101877137	4955	4955	4955	4955	0
411	20250410	125000	101877137	4955	4955	4955	4955	0
412	20250410	124900	101877137	4955	4955	4955	4955	0
413	20250410	124800	101877137	4955	4955	4955	4955	0
414	20250410	124700	101877137	4955	4955	4955	4955	1
415	20250410	124600	101872182	4950	4950	4950	4950	0
416	20250410	124500	101872182	4950	4950	4950	4950	0
417	20250410	124400	101872182	4950	4965	4965	4950	36
418	20250410	124300	101693832	4965	4965	4965	4965	0
419	20250410	124200	101693832	4965	4965	4965	4965	0
420	20250410	124100	101693832	4965	4965	4965	4965	0
421	20250410	124000	101693832	4965	4965	4965	4965	0
422	20250410	123900	101693832	4965	4965	4965	4965	0
423	20250410	123800	101693832	4965	4970	4970	4965	201
424	20250410	123700	100694867	4970	4970	4970	4970	1
425	20250410	123600	100689897	4970	4970	4970	4970	1
426	20250410	123500	100684927	4975	4975	4975	4975	0
427	20250410	123400	100684927	4975	4975	4975	4975	0
428	20250410	123300	100684927	4975	4975	4975	4975	0
429	20250410	123200	100684927	4975	4975	4975	4975	0
430	20250410	123100	100684927	4975	4975	4975	4975	0
431	20250410	123000	100684927	4975	4975	4975	4975	1
432	20250410	122900	100679952	4975	4975	4975	4975	0
433	20250410	122800	100679952	4975	4975	4975	4975	0
434	20250410	122700	100679952	4975	4975	4975	4975	0
435	20250410	122600	100679952	4975	4975	4975	4975	0
436	20250410	122500	100679952	4975	4975	4975	4975	1
437	20250410	122400	100674977	4955	4975	4975	4955	1001
438	20250410	122300	95714872	4977	4977	4977	4977	1
439	20250410	122200	95709895	4980	4980	4980	4980	0
440	20250410	122100	95709895	4980	4980	4980	4980	0
441	20250410	122000	95709895	4980	4980	4980	4980	0
442	20250410	121900	95709895	4980	4980	4980	4980	0
443	20250410	121800	95709895	4980	4990	4990	4980	374
444	20250410	121700	93846030	4995	4995	4995	4995	0
445	20250410	121600	93846030	4995	4995	4995	4995	2
446	20250410	121500	93836040	5000	5000	5000	5000	0
447	20250410	121400	93836040	5000	5000	5000	5000	0
448	20250410	121300	93836040	5000	5000	5000	5000	0
449	20250410	121200	93836040	5000	5000	5000	5000	0
450	20250410	121100	93836040	5000	5000	5000	5000	0
451	20250410	121000	93836040	5000	5000	5000	5000	49
452	20250410	120900	93591040	5000	5000	5000	5000	50
453	20250410	120800	93341040	5010	5010	5010	5010	0
454	20250410	120700	93341040	5010	5010	5010	5010	0
455	20250410	120600	93341040	5010	5010	5010	5010	0
456	20250410	120500	93341040	5010	5010	5010	5010	0
457	20250410	120400	93341040	5010	5010	5010	5010	0
458	20250410	120300	93341040	5010	5010	5010	5010	0
459	20250410	120200	93341040	5010	5000	5010	5000	2
460	20250410	120100	93331030	5000	5000	5000	5000	10
461	20250410	120000	93281030	5010	5010	5010	5010	0
462	20250410	115900	93281030	5010	5010	5010	5010	0
463	20250410	115800	93281030	5010	4995	5010	4995	5
464	20250410	115700	93256005	5010	4990	5010	4990	1000
465	20250410	115600	88251585	4990	4990	4990	4990	0
466	20250410	115500	88251585	4990	4990	4990	4990	22
467	20250410	115400	88141805	4990	4990	4990	4990	4
468	20250410	115300	88121845	4990	4990	4990	4990	0
469	20250410	115200	88121845	4990	4990	4990	4990	0
470	20250410	115100	88121845	4990	4990	4990	4990	4
471	20250410	115000	88101885	4990	4990	4990	4990	0
472	20250410	114900	88101885	4990	4990	4990	4990	0
473	20250410	114800	88101885	4990	4990	4990	4990	0
474	20250410	114700	88101885	4990	4990	4990	4990	0
475	20250410	114600	88101885	4990	4990	4990	4990	0
476	20250410	114500	88101885	4990	4990	4990	4990	0
477	20250410	114400	88101885	4990	4990	4990	4990	1
478	20250410	114300	88096895	4990	4990	4990	4990	0
479	20250410	114200	88096895	4990	4990	4990	4990	0
480	20250410	114100	88096895	4990	4990	4990	4990	0
481	20250410	114000	88096895	4990	4990	4990	4990	2
482	20250410	113900	88086915	4990	4990	4990	4990	0
483	20250410	113800	88086915	4990	4990	4990	4990	0
484	20250410	113700	88086915	4990	4990	4990	4990	0
485	20250410	113600	88086915	4990	4990	4990	4990	0
486	20250410	113500	88086915	4990	4990	4990	4990	0
487	20250410	113400	88086915	4990	4990	4990	4990	0
488	20250410	113300	88086915	4990	4990	4990	4990	1
489	20250410	113200	88081925	4985	4985	4985	4985	0
490	20250410	113100	88081925	4985	4985	4985	4985	0
491	20250410	113000	88081925	4985	4985	4985	4985	0
492	20250410	112900	88081925	4985	4985	4985	4985	0
493	20250410	112800	88081925	4985	5000	5000	4985	4
494	20250410	112700	88061955	5010	5010	5010	5010	0
495	20250410	112600	88061955	5010	5010	5010	5010	0
496	20250410	112500	88061955	5010	5010	5010	5010	0
497	20250410	112400	88061955	5010	5010	5010	5010	0
498	20250410	112300	88061955	5010	5010	5010	5010	0
499	20250410	112200	88061955	5010	5010	5010	5010	0
500	20250410	112100	88061955	5010	5010	5010	5010	0
501	20250410	112000	88061955	5010	5010	5010	5010	0
502	20250410	111900	88061955	5010	5010	5010	5010	0
503	20250410	111800	88061955	5010	5010	5010	5010	16
504	20250410	111700	87981795	5010	5010	5010	5010	0
505	20250410	111600	87981795	5010	5010	5010	5010	0
506	20250410	111500	87981795	5010	5010	5010	5010	0
507	20250410	111400	87981795	5010	5010	5010	5010	0
508	20250410	111300	87981795	5010	5010	5010	5010	14
509	20250410	111200	87911655	5010	5010	5010	5010	0
510	20250410	111100	87911655	5010	5010	5010	5010	50
511	20250410	111000	87661155	5010	5010	5010	5010	0
512	20250410	110900	87661155	5010	5010	5010	5010	2000
513	20250410	110800	77641155	5020	5010	5020	5010	548
514	20250410	110700	74893725	4975	4975	4975	4975	0
515	20250410	110600	74893725	4975	4980	5000	4970	2900
516	20250410	110500	60454720	4975	4980	4980	4975	8
517	20250410	110400	60414890	4980	4985	4985	4980	96
518	20250410	110300	59936430	4995	4995	4995	4995	0
519	20250410	110200	59936430	4995	4980	5000	4980	735
520	20250410	110100	56263280	4980	4990	4995	4975	1414
521	20250410	110000	49215360	4985	4975	4985	4975	537
522	20250410	105900	46538765	4975	4980	4980	4975	47
523	20250410	105800	46304795	4980	4980	4980	4980	0
524	20250410	105700	46304795	4980	4980	4980	4980	0
525	20250410	105600	46304795	4980	4980	4980	4980	0
526	20250410	105500	46304795	4980	4980	4980	4980	0
527	20250410	105400	46304795	4980	4980	4980	4980	0
528	20250410	105300	46304795	4980	4980	4980	4980	0
529	20250410	105200	46304795	4980	4980	4980	4980	0
530	20250410	105100	46304795	4980	4980	4980	4980	5
531	20250410	105000	46279895	4980	4980	4980	4980	0
532	20250410	104900	46279895	4980	4980	4980	4980	0
533	20250410	104800	46279895	4980	4980	4980	4980	0
534	20250410	104700	46279895	4980	4980	4980	4980	0
535	20250410	104600	46279895	4980	4980	4980	4980	0
536	20250410	104500	46279895	4980	4980	4980	4980	0
537	20250410	104400	46279895	4980	4980	4980	4980	95
538	20250410	104300	45806795	4980	4975	4980	4975	10
539	20250410	104200	45757040	4970	4975	4975	4970	12
540	20250410	104100	45697395	4980	4980	4980	4980	409
541	20250410	104000	43660575	4980	4980	4980	4980	6
542	20250410	103900	43630695	4980	4980	4980	4980	1
543	20250410	103800	43625715	4975	4975	4975	4975	0
544	20250410	103700	43625715	4975	4955	4975	4955	598
545	20250410	103600	40652080	4955	4955	4955	4955	1
546	20250410	103500	40647125	4950	4950	4950	4950	23
547	20250410	103400	40533275	4960	4960	4960	4960	0
548	20250410	103300	40533275	4960	4930	4960	4930	500
549	20250410	103200	38054155	4930	4930	4930	4930	0
550	20250410	103100	38054155	4930	4930	4930	4930	19
551	20250410	103000	37960485	4920	4920	4920	4920	0
552	20250410	102900	37960485	4920	4920	4920	4920	0
553	20250410	102800	37960485	4920	4920	4920	4920	0
554	20250410	102700	37960485	4920	4920	4920	4920	0
555	20250410	102600	37960485	4920	4915	4920	4915	3
556	20250410	102500	37945730	4915	4915	4915	4910	518
557	20250410	102400	35399815	4920	4920	4920	4920	0
558	20250410	102300	35399815	4920	4920	4920	4920	0
559	20250410	102200	35399815	4920	4920	4920	4920	0
560	20250410	102100	35399815	4920	4920	4920	4920	699
561	20250410	102000	31960735	4925	4920	4925	4920	505
562	20250410	101900	29476055	4910	4910	4910	4910	0
563	20250410	101800	29476055	4910	4910	4910	4910	0
564	20250410	101700	29476055	4910	4910	4910	4910	378
565	20250410	101600	27620075	4900	4900	4900	4900	0
566	20250410	101500	27620075	4900	4900	4900	4900	0
567	20250410	101400	27620075	4900	4900	4900	4900	0
568	20250410	101300	27620075	4900	4900	4900	4900	0
569	20250410	101200	27620075	4900	4900	4900	4900	0
570	20250410	101100	27620075	4900	4900	4900	4900	0
571	20250410	101000	27620075	4900	4900	4900	4900	5
572	20250410	100900	27595575	4910	4910	4910	4910	0
573	20250410	100800	27595575	4910	4910	4910	4910	0
574	20250410	100700	27595575	4910	4910	4910	4910	0
575	20250410	100600	27595575	4910	4910	4910	4910	0
576	20250410	100500	27595575	4910	4910	4910	4910	0
577	20250410	100400	27595575	4910	4910	4910	4910	0
578	20250410	100300	27595575	4910	4910	4910	4910	0
579	20250410	100200	27595575	4910	4910	4910	4910	0
580	20250410	100100	27595575	4910	4910	4910	4910	0
581	20250410	100000	27595575	4910	4910	4910	4910	0
582	20250410	095900	27595575	4910	4910	4910	4910	0
583	20250410	095800	27595575	4910	4910	4910	4910	0
584	20250410	095700	27595575	4910	4910	4910	4910	0
585	20250410	095600	27595575	4910	4910	4910	4910	0
586	20250410	095500	27595575	4910	4910	4910	4910	1
587	20250410	095400	27590665	4905	4905	4905	4905	227
588	20250410	095300	26477230	4905	4905	4905	4905	0
589	20250410	095200	26477230	4905	4900	4905	4900	114
590	20250410	095100	25918070	4895	4895	4895	4895	2
591	20250410	095000	25908280	4895	4895	4895	4895	90
592	20250410	094900	25467730	4885	4900	4900	4880	10
593	20250410	094800	25418840	4905	4910	4910	4905	389
594	20250410	094700	23510790	4920	4920	4920	4920	0
595	20250410	094600	23510790	4920	4920	4920	4920	0
596	20250410	094500	23510790	4920	4920	4920	4920	0
597	20250410	094400	23510790	4920	4920	4920	4920	12
598	20250410	094300	23451750	4920	4920	4920	4920	0
599	20250410	094200	23451750	4920	4920	4920	4920	1
600	20250410	094100	23446830	4915	4915	4915	4915	0
601	20250410	094000	23446830	4915	4915	4915	4915	0
602	20250410	093900	23446830	4915	4915	4915	4915	0
603	20250410	093800	23446830	4915	4915	4915	4915	0
604	20250410	093700	23446830	4915	4915	4915	4915	47
605	20250410	093600	23215825	4915	4915	4915	4915	0
606	20250410	093500	23215825	4915	4915	4915	4915	0
607	20250410	093400	23215825	4915	4915	4915	4915	150
608	20250410	093300	22478575	4915	4915	4915	4915	3
609	20250410	093200	22463830	4915	4915	4915	4915	0
610	20250410	093100	22463830	4915	4915	4915	4915	0
611	20250410	093000	22463830	4915	4915	4915	4915	0
612	20250410	092900	22463830	4915	4915	4915	4915	1
613	20250410	092800	22458915	4905	4885	4905	4885	831
614	20250410	092700	18385680	4885	4885	4885	4885	22
615	20250410	092600	18278210	4885	4895	4895	4885	10
616	20250410	092500	18229310	4900	4900	4900	4900	100
617	20250410	092400	17739310	4900	4900	4900	4900	0
618	20250410	092300	17739310	4900	4900	4900	4900	1
619	20250410	092200	17734410	4890	4890	4890	4890	0
620	20250410	092100	17734410	4890	4905	4905	4890	136
621	20250410	092000	17068255	4915	4915	4915	4915	0
622	20250410	091900	17068255	4915	4915	4915	4915	0
623	20250410	091800	17068255	4915	4915	4915	4915	1
624	20250410	091700	17063340	4895	4895	4895	4895	0
625	20250410	091600	17063340	4895	4895	4895	4895	2
626	20250410	091500	17053550	4915	4915	4915	4915	16
627	20250410	091400	16974910	4900	4930	4930	4900	324
628	20250410	091300	15382940	4940	4940	4940	4940	0
629	20250410	091200	15382940	4940	4905	4940	4905	72
630	20250410	091100	15029485	4975	4975	4975	4975	0
631	20250410	091000	15029485	4975	4975	4975	4975	0
632	20250410	090900	15029485	4975	4975	4975	4975	0
633	20250410	090800	15029485	4975	4975	4975	4975	1
634	20250410	090700	15024510	4910	4910	4910	4910	389
635	20250410	090600	13114520	4900	4900	4900	4900	0
636	20250410	090500	13114520	4900	4900	4900	4900	0
637	20250410	090400	13114520	4900	4905	4905	4900	500
638	20250410	090300	10663920	4905	4905	4905	4905	25
639	20250410	090200	10541295	4905	4960	4960	4900	542
640	20250410	090100	7885000	5000	5000	5000	5000	0
641	20250410	090000	7885000	5000	5000	5000	5000	1577