KissMeData/036670/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190400	170279415	5990	5990	5990	5990	1460
3	20250407	190300	170279415	5990	5990	5990	5990	0
4	20250407	190200	170279415	5990	5990	5990	5990	0
5	20250407	190100	170279415	5990	5990	5990	5990	0
6	20250407	190000	170279415	5990	5990	5990	5990	0
7	20250407	185900	170279415	5990	5990	5990	5990	0
8	20250407	185800	170279415	5990	5990	5990	5990	0
9	20250407	185700	170279415	5990	5990	5990	5990	0
10	20250407	185600	170279415	5990	5990	5990	5990	0
11	20250407	185500	170279415	5990	5990	5990	5990	0
12	20250407	185400	170279415	5990	5990	5990	5990	0
13	20250407	185300	170279415	5990	5990	5990	5990	0
14	20250407	185200	170279415	5990	5990	5990	5990	0
15	20250407	185100	170279415	5990	5990	5990	5990	0
16	20250407	185000	170279415	5990	5990	5990	5990	0
17	20250407	184900	170279415	5990	5990	5990	5990	0
18	20250407	184800	170279415	5990	5990	5990	5990	0
19	20250407	184700	170279415	5990	5990	5990	5990	0
20	20250407	184600	170279415	5990	5990	5990	5990	0
21	20250407	184500	170279415	5990	5990	5990	5990	0
22	20250407	184400	170279415	5990	5990	5990	5990	0
23	20250407	184300	170279415	5990	5990	5990	5990	0
24	20250407	184200	170279415	5990	5990	5990	5990	0
25	20250407	184100	170279415	5990	5990	5990	5990	0
26	20250407	184000	170279415	5990	5990	5990	5990	0
27	20250407	183900	170279415	5990	5990	5990	5990	0
28	20250407	183800	170279415	5990	5990	5990	5990	0
29	20250407	183700	170279415	5990	5990	5990	5990	0
30	20250407	183600	170279415	5990	5990	5990	5990	0
31	20250407	183500	170279415	5990	5990	5990	5990	0
32	20250407	183400	170279415	5990	5990	5990	5990	1460
33	20250407	183300	170279415	5990	5990	5990	5990	0
34	20250407	183200	170279415	5990	5990	5990	5990	0
35	20250407	183100	170279415	5990	5990	5990	5990	0
36	20250407	183000	170279415	5990	5990	5990	5990	0
37	20250407	182900	170279415	5990	5990	5990	5990	0
38	20250407	182800	170279415	5990	5990	5990	5990	0
39	20250407	182700	170279415	5990	5990	5990	5990	0
40	20250407	182600	170279415	5990	5990	5990	5990	0
41	20250407	182500	170279415	5990	5990	5990	5990	0
42	20250407	182400	170279415	5990	5990	5990	5990	0
43	20250407	182300	170279415	5990	5990	5990	5990	0
44	20250407	182200	170279415	5990	5990	5990	5990	0
45	20250407	182100	170279415	5990	5990	5990	5990	0
46	20250407	182000	170279415	5990	5990	5990	5990	0
47	20250407	181900	170279415	5990	5990	5990	5990	0
48	20250407	181800	170279415	5990	5990	5990	5990	0
49	20250407	181700	170279415	5990	5990	5990	5990	0
50	20250407	181600	170279415	5990	5990	5990	5990	0
51	20250407	181500	170279415	5990	5990	5990	5990	0
52	20250407	181400	170279415	5990	5990	5990	5990	0
53	20250407	181300	170279415	5990	5990	5990	5990	0
54	20250407	181200	170279415	5990	5990	5990	5990	0
55	20250407	181100	170279415	5990	5990	5990	5990	0
56	20250407	181000	170279415	5990	5990	5990	5990	0
57	20250407	180900	170279415	5990	5990	5990	5990	0
58	20250407	180800	170279415	5990	5990	5990	5990	0
59	20250407	180700	170279415	5990	5990	5990	5990	0
60	20250407	180600	170279415	5990	5990	5990	5990	0
61	20250407	180500	170279415	5990	5990	5990	5990	0
62	20250407	180400	170279415	5990	5990	5990	5990	1460
63	20250407	180300	170279415	5990	5990	5990	5990	0
64	20250407	180200	170279415	5990	5990	5990	5990	0
65	20250407	180100	170279415	5990	5990	5990	5990	0
66	20250407	180000	170279415	5990	5990	5990	5990	0
67	20250407	175900	170279415	5990	5990	5990	5990	0
68	20250407	175800	170279415	5990	5990	5990	5990	0
69	20250407	175700	170279415	5990	5990	5990	5990	0
70	20250407	175600	170279415	5990	5990	5990	5990	0
71	20250407	175500	170279415	5990	5990	5990	5990	0
72	20250407	175400	170279415	5990	5990	5990	5990	0
73	20250407	175300	170279415	5990	5990	5990	5990	0
74	20250407	175200	170279415	5990	5990	5990	5990	0
75	20250407	175100	170279415	5990	5990	5990	5990	0
76	20250407	175000	170279415	5990	5990	5990	5990	0
77	20250407	174900	170279415	5990	5990	5990	5990	0
78	20250407	174800	170279415	5990	5990	5990	5990	0
79	20250407	174700	170279415	5990	5990	5990	5990	0
80	20250407	174600	170279415	5990	5990	5990	5990	0
81	20250407	174500	170279415	5990	5990	5990	5990	0
82	20250407	174400	170279415	5990	5990	5990	5990	0
83	20250407	174300	170279415	5990	5990	5990	5990	0
84	20250407	174200	170279415	5990	5990	5990	5990	0
85	20250407	174100	170279415	5990	5990	5990	5990	0
86	20250407	174000	170279415	5990	5990	5990	5990	0
87	20250407	173900	170279415	5990	5990	5990	5990	0
88	20250407	173800	170279415	5990	5990	5990	5990	0
89	20250407	173700	170279415	5990	5990	5990	5990	0
90	20250407	173600	170279415	5990	5990	5990	5990	0
91	20250407	173500	170279415	5990	5990	5990	5990	0
92	20250407	173400	170279415	5990	5990	5990	5990	1460
93	20250407	173300	170279415	5990	5990	5990	5990	0
94	20250407	173200	170279415	5990	5990	5990	5990	0
95	20250407	173100	170279415	5990	5990	5990	5990	0
96	20250407	173000	170279415	5990	5990	5990	5990	0
97	20250407	172900	170279415	5990	5990	5990	5990	0
98	20250407	172800	170279415	5990	5990	5990	5990	0
99	20250407	172700	170279415	5990	5990	5990	5990	0
100	20250407	172600	170279415	5990	5990	5990	5990	0
101	20250407	172500	170279415	5990	5990	5990	5990	0
102	20250407	172400	170279415	5990	5990	5990	5990	0
103	20250407	172300	170279415	5990	5990	5990	5990	0
104	20250407	172200	170279415	5990	5990	5990	5990	0
105	20250407	172100	170279415	5990	5990	5990	5990	0
106	20250407	172000	170279415	5990	5990	5990	5990	0
107	20250407	171900	170279415	5990	5990	5990	5990	0
108	20250407	171800	170279415	5990	5990	5990	5990	0
109	20250407	171700	170279415	5990	5990	5990	5990	0
110	20250407	171600	170279415	5990	5990	5990	5990	0
111	20250407	171500	170279415	5990	5990	5990	5990	0
112	20250407	171400	170279415	5990	5990	5990	5990	0
113	20250407	171300	170279415	5990	5990	5990	5990	0
114	20250407	171200	170279415	5990	5990	5990	5990	0
115	20250407	171100	170279415	5990	5990	5990	5990	0
116	20250407	171000	170279415	5990	5990	5990	5990	0
117	20250407	170900	170279415	5990	5990	5990	5990	0
118	20250407	170800	170279415	5990	5990	5990	5990	0
119	20250407	170700	170279415	5990	5990	5990	5990	0
120	20250407	170600	170279415	5990	5990	5990	5990	0
121	20250407	170500	170279415	5990	5990	5990	5990	0
122	20250407	170400	170279415	5990	5990	5990	5990	1460
123	20250407	170300	170279415	5990	5990	5990	5990	0
124	20250407	170200	170279415	5990	5990	5990	5990	0
125	20250407	170100	170279415	5990	5990	5990	5990	0
126	20250407	170000	170279415	5990	5990	5990	5990	0
127	20250407	165900	170279415	5990	5990	5990	5990	0
128	20250407	165800	170279415	5990	5990	5990	5990	0
129	20250407	165700	170279415	5990	5990	5990	5990	0
130	20250407	165600	170279415	5990	5990	5990	5990	0
131	20250407	165500	170279415	5990	5990	5990	5990	0
132	20250407	165400	170279415	5990	5990	5990	5990	0
133	20250407	165300	170279415	5990	5990	5990	5990	0
134	20250407	165200	170279415	5990	5990	5990	5990	0
135	20250407	165100	170279415	5990	5990	5990	5990	0
136	20250407	165000	170279415	5990	5990	5990	5990	0
137	20250407	164900	170279415	5990	5990	5990	5990	0
138	20250407	164800	170279415	5990	5990	5990	5990	0
139	20250407	164700	170279415	5990	5990	5990	5990	0
140	20250407	164600	170279415	5990	5990	5990	5990	0
141	20250407	164500	170279415	5990	5990	5990	5990	0
142	20250407	164400	170279415	5990	5990	5990	5990	0
143	20250407	164300	170279415	5990	5990	5990	5990	0
144	20250407	164200	170279415	5990	5990	5990	5990	0
145	20250407	164100	170279415	5990	5990	5990	5990	0
146	20250407	164000	170279415	5990	5990	5990	5990	0
147	20250407	163900	170279415	5990	5990	5990	5990	0
148	20250407	163800	170279415	5990	5990	5990	5990	0
149	20250407	163700	170279415	5990	5990	5990	5990	0
150	20250407	163600	170279415	5990	5990	5990	5990	0
151	20250407	163500	170279415	5990	5990	5990	5990	0
152	20250407	163400	170279415	5990	5990	5990	5990	1460
153	20250407	163300	170279415	5990	5990	5990	5990	0
154	20250407	163200	170279415	5990	5990	5990	5990	0
155	20250407	163100	170279415	5990	5990	5990	5990	0
156	20250407	163000	170279415	5990	5990	5990	5990	0
157	20250407	162900	170279415	5990	5990	5990	5990	0
158	20250407	162800	170279415	5990	5990	5990	5990	0
159	20250407	162700	170279415	5990	5990	5990	5990	0
160	20250407	162600	170279415	5990	5990	5990	5990	0
161	20250407	162500	170279415	5990	5990	5990	5990	0
162	20250407	162400	170279415	5990	5990	5990	5990	0
163	20250407	162300	170279415	5990	5990	5990	5990	0
164	20250407	162200	170279415	5990	5990	5990	5990	0
165	20250407	162100	170279415	5990	5990	5990	5990	0
166	20250407	162000	170279415	5990	5990	5990	5990	0
167	20250407	161900	170279415	5990	5990	5990	5990	0
168	20250407	161800	170279415	5990	5990	5990	5990	0
169	20250407	161700	170279415	5990	5990	5990	5990	0
170	20250407	161600	170279415	5990	5990	5990	5990	0
171	20250407	161500	170279415	5990	5990	5990	5990	0
172	20250407	161400	170279415	5990	5990	5990	5990	0
173	20250407	161300	170279415	5990	5990	5990	5990	0
174	20250407	161200	170279415	5990	5990	5990	5990	0
175	20250407	161100	170279415	5990	5990	5990	5990	0
176	20250407	161000	170279415	5990	5990	5990	5990	0
177	20250407	160900	170279415	5990	5990	5990	5990	0
178	20250407	160800	170279415	5990	5990	5990	5990	0
179	20250407	160700	170279415	5990	5990	5990	5990	0
180	20250407	160600	170279415	5990	5990	5990	5990	0
181	20250407	160500	170279415	5990	5990	5990	5990	0
182	20250407	160400	170279415	5990	5990	5990	5990	1460
183	20250407	160300	170279415	5990	5990	5990	5990	0
184	20250407	160200	170279415	5990	5990	5990	5990	0
185	20250407	160100	170279415	5990	5990	5990	5990	0
186	20250407	160000	170279415	5990	5990	5990	5990	0
187	20250407	155900	170279415	5990	5990	5990	5990	0
188	20250407	155800	170279415	5990	5990	5990	5990	0
189	20250407	155700	170279415	5990	5990	5990	5990	0
190	20250407	155600	170279415	5990	5990	5990	5990	0
191	20250407	155500	170279415	5990	5990	5990	5990	0
192	20250407	155400	170279415	5990	5990	5990	5990	0
193	20250407	155300	170279415	5990	5990	5990	5990	0
194	20250407	155200	170279415	5990	5990	5990	5990	0
195	20250407	155100	170279415	5990	5990	5990	5990	0
196	20250407	155000	170279415	5990	5990	5990	5990	0
197	20250407	154900	170279415	5990	5990	5990	5990	0
198	20250407	154800	170279415	5990	5990	5990	5990	0
199	20250407	154700	170279415	5990	5990	5990	5990	0
200	20250407	154600	170279415	5990	5990	5990	5990	0
201	20250407	154500	170279415	5990	5990	5990	5990	0
202	20250407	154400	170279415	5990	5990	5990	5990	0
203	20250407	154300	170279415	5990	5990	5990	5990	0
204	20250407	154200	170279415	5990	5990	5990	5990	0
205	20250407	154100	170279415	5990	5990	5990	5990	0
206	20250407	154000	170279415	5990	5990	5990	5990	0
207	20250407	153900	170279415	5990	5990	5990	5990	0
208	20250407	153800	170279415	5990	5990	5990	5990	0
209	20250407	153700	170279415	5990	5990	5990	5990	0
210	20250407	153600	170279415	5990	5990	5990	5990	0
211	20250407	153500	170279415	5990	5990	5990	5990	0
212	20250407	153400	170279415	5990	5990	5990	5990	1460
213	20250407	153300	170279415	5990	5990	5990	5990	0
214	20250407	153200	170279415	5990	5990	5990	5990	0
215	20250407	153100	170279415	5990	5990	5990	5990	0
216	20250407	153000	170279415	5990	5990	5990	5990	1460
217	20250407	152900	161534015	5970	5970	5970	5970	0
218	20250407	152800	161534015	5970	5970	5970	5970	0
219	20250407	152700	161534015	5970	5970	5970	5970	0
220	20250407	152600	161534015	5970	5970	5970	5970	0
221	20250407	152500	161534015	5970	5970	5970	5970	0
222	20250407	152400	161534015	5970	5970	5970	5970	0
223	20250407	152300	161534015	5970	5970	5970	5970	0
224	20250407	152200	161534015	5970	5970	5970	5970	0
225	20250407	152100	161534015	5970	5970	5970	5970	0
226	20250407	152000	161534015	5970	5970	5970	5970	0
227	20250407	151900	161534015	5970	5970	5970	5970	0
228	20250407	151800	161534015	5970	5970	5970	5970	300
229	20250407	151700	159743015	5970	5970	5970	5970	8
230	20250407	151600	159695255	5970	5970	5970	5970	0
231	20250407	151500	159695255	5970	5960	5970	5960	17
232	20250407	151400	159593925	5970	5970	5970	5970	30
233	20250407	151300	159414825	5970	5930	5970	5930	11
234	20250407	151200	159349475	5970	5970	5970	5970	0
235	20250407	151100	159349475	5970	5970	5970	5970	0
236	20250407	151000	159349475	5970	5960	5970	5960	66
237	20250407	150900	158956105	5960	5960	5960	5960	9
238	20250407	150800	158902465	5970	5950	5970	5950	300
239	20250407	150700	157114665	5910	5910	5910	5910	99
240	20250407	150600	156529575	5910	5930	5930	5910	133
241	20250407	150500	155741705	5950	5950	5950	5950	0
242	20250407	150400	155741705	5950	5950	5950	5950	0
243	20250407	150300	155741705	5950	5940	5970	5920	202
244	20250407	150200	154539145	5940	5920	5940	5920	276
245	20250407	150100	152904505	5900	5900	5900	5900	15
246	20250407	150000	152816005	5920	5920	5920	5920	0
247	20250407	145900	152816005	5920	5920	5920	5920	0
248	20250407	145800	152816005	5920	5920	5920	5920	1
249	20250407	145700	152810085	5920	5920	5920	5920	1
250	20250407	145600	152804165	5920	5920	5920	5920	0
251	20250407	145500	152804165	5920	5920	5920	5920	0
252	20250407	145400	152804165	5920	5920	5920	5920	1
253	20250407	145300	152798245	5920	5920	5920	5920	20
254	20250407	145200	152679845	5920	5910	5920	5910	21
255	20250407	145100	152555725	5920	5920	5920	5920	0
256	20250407	145000	152555725	5920	5920	5920	5920	0
257	20250407	144900	152555725	5920	5920	5920	5920	2
258	20250407	144800	152543885	5920	5920	5920	5920	2
259	20250407	144700	152532045	5920	5920	5920	5920	0
260	20250407	144600	152532045	5920	5920	5920	5920	0
261	20250407	144500	152532045	5920	5920	5920	5920	0
262	20250407	144400	152532045	5920	5920	5920	5920	0
263	20250407	144300	152532045	5920	5920	5920	5920	0
264	20250407	144200	152532045	5920	5920	5920	5920	0
265	20250407	144100	152532045	5920	5900	5920	5900	5
266	20250407	144000	152502525	5920	5920	5920	5920	0
267	20250407	143900	152502525	5920	5900	5920	5900	446
268	20250407	143800	149870655	5920	5920	5920	5920	0
269	20250407	143700	149870655	5920	5920	5920	5920	0
270	20250407	143600	149870655	5920	5920	5920	5920	0
271	20250407	143500	149870655	5920	5920	5920	5920	0
272	20250407	143400	149870655	5920	5920	5920	5920	0
273	20250407	143300	149870655	5920	5920	5920	5920	0
274	20250407	143200	149870655	5920	5920	5920	5920	0
275	20250407	143100	149870655	5920	5920	5920	5920	4
276	20250407	143000	149846975	5840	5840	5840	5840	0
277	20250407	142900	149846975	5840	5840	5840	5840	0
278	20250407	142800	149846975	5840	5840	5840	5840	66
279	20250407	142700	149461535	5850	5890	5890	5830	2651
280	20250407	142600	133949745	5890	5890	5890	5890	0
281	20250407	142500	133949745	5890	5890	5890	5890	33
282	20250407	142400	133755375	5890	5900	5900	5890	367
283	20250407	142300	131592075	5940	5940	5940	5940	0
284	20250407	142200	131592075	5940	5950	5950	5930	15
285	20250407	142100	131502975	5950	5950	5950	5950	0
286	20250407	142000	131502975	5950	5950	5950	5950	0
287	20250407	141900	131502975	5950	5950	5950	5950	12
288	20250407	141800	131431575	5960	5960	5960	5960	0
289	20250407	141700	131431575	5960	5960	5960	5960	0
290	20250407	141600	131431575	5960	5960	5960	5960	0
291	20250407	141500	131431575	5960	5960	5960	5960	0
292	20250407	141400	131431575	5960	5960	5960	5960	0
293	20250407	141300	131431575	5960	5950	5960	5950	6
294	20250407	141200	131395845	5950	5950	5950	5950	0
295	20250407	141100	131395845	5950	5950	5950	5950	0
296	20250407	141000	131395845	5950	5910	5950	5880	945
297	20250407	140900	125822675	5920	5940	5940	5920	379
298	20250407	140800	123575495	5950	5960	5960	5950	299
299	20250407	140700	121796245	5960	5960	5960	5960	0
300	20250407	140600	121796245	5960	5960	5960	5960	0
301	20250407	140500	121796245	5960	5960	5960	5960	0
302	20250407	140400	121796245	5960	5960	5960	5960	0
303	20250407	140300	121796245	5960	5960	5960	5960	0
304	20250407	140200	121796245	5960	5960	5960	5960	0
305	20250407	140100	121796245	5960	5960	5960	5960	0
306	20250407	140000	121796245	5960	5960	5960	5960	0
307	20250407	135900	121796245	5960	5960	5960	5960	145
308	20250407	135800	120932045	5970	5970	5970	5970	0
309	20250407	135700	120932045	5970	5970	5970	5970	0
310	20250407	135600	120932045	5970	5970	5970	5970	0
311	20250407	135500	120932045	5970	5970	5970	5970	0
312	20250407	135400	120932045	5970	5970	5970	5970	0
313	20250407	135300	120932045	5970	5970	5970	5970	0
314	20250407	135200	120932045	5970	5970	5970	5970	0
315	20250407	135100	120932045	5970	5970	5970	5970	0
316	20250407	135000	120932045	5970	5970	5970	5970	0
317	20250407	134900	120932045	5970	5970	5970	5970	1
318	20250407	134800	120926075	5970	5970	5970	5970	0
319	20250407	134700	120926075	5970	5970	5970	5970	0
320	20250407	134600	120926075	5970	5970	5970	5970	2
321	20250407	134500	120914135	5960	5960	5960	5960	0
322	20250407	134400	120914135	5960	5960	5960	5960	0
323	20250407	134300	120914135	5960	5960	5960	5960	0
324	20250407	134200	120914135	5960	5960	5960	5960	0
325	20250407	134100	120914135	5960	5960	5960	5960	0
326	20250407	134000	120914135	5960	5960	5960	5960	0
327	20250407	133900	120914135	5960	5960	5960	5960	0
328	20250407	133800	120914135	5960	5960	5960	5960	4
329	20250407	133700	120890295	5970	5970	5970	5970	2
330	20250407	133600	120878355	5960	5960	5960	5960	298
331	20250407	133500	119102275	5960	5960	5960	5960	0
332	20250407	133400	119102275	5960	5960	5960	5960	0
333	20250407	133300	119102275	5960	5960	5960	5960	0
334	20250407	133200	119102275	5960	5960	5960	5960	2
335	20250407	133100	119090355	5970	5970	5970	5970	100
336	20250407	133000	118493355	5970	5970	5970	5970	0
337	20250407	132900	118493355	5970	5970	5970	5970	4
338	20250407	132800	118469475	5970	5970	5970	5970	0
339	20250407	132700	118469475	5970	5970	5970	5970	24
340	20250407	132600	118326195	5960	5960	5960	5960	0
341	20250407	132500	118326195	5960	5960	5960	5960	21
342	20250407	132400	118201035	5960	5960	5960	5960	0
343	20250407	132300	118201035	5960	5960	5960	5960	0
344	20250407	132200	118201035	5960	5960	5960	5960	50
345	20250407	132100	117903035	5960	5960	5960	5960	30
346	20250407	132000	117724235	5950	5950	5960	5950	243
347	20250407	131900	116278360	5950	5945	5950	5945	34
348	20250407	131800	116076105	5940	5940	5940	5940	0
349	20250407	131700	116076105	5940	5940	5940	5940	0
350	20250407	131600	116076105	5940	5940	5940	5940	0
351	20250407	131500	116076105	5940	5940	5940	5940	0
352	20250407	131400	116076105	5940	5940	5940	5940	0
353	20250407	131300	116076105	5940	5940	5940	5940	30
354	20250407	131200	115897905	5910	5930	5930	5910	551
355	20250407	131100	112637765	5930	5930	5930	5930	8
356	20250407	131000	112590325	5960	5960	5960	5960	0
357	20250407	130900	112590325	5960	5960	5960	5960	0
358	20250407	130800	112590325	5960	5960	5960	5960	0
359	20250407	130700	112590325	5960	5960	5960	5960	0
360	20250407	130600	112590325	5960	5960	5960	5960	5
361	20250407	130500	112560525	5960	5960	5960	5960	4
362	20250407	130400	112536685	5930	5930	5930	5930	0
363	20250407	130300	112536685	5930	5930	5930	5930	0
364	20250407	130200	112536685	5930	5930	5930	5930	0
365	20250407	130100	112536685	5930	5930	5930	5930	0
366	20250407	130000	112536685	5930	5930	5930	5930	0
367	20250407	125900	112536685	5930	5930	5930	5930	0
368	20250407	125800	112536685	5930	5930	5930	5930	0
369	20250407	125700	112536685	5930	5930	5930	5930	0
370	20250407	125600	112536685	5930	5930	5930	5930	0
371	20250407	125500	112536685	5930	5930	5930	5930	0
372	20250407	125400	112536685	5930	5930	5930	5930	9
373	20250407	125300	112483315	5930	5930	5930	5930	5
374	20250407	125200	112453665	5930	5930	5930	5930	3
375	20250407	125100	112435875	5930	5930	5930	5930	91
376	20250407	125000	111896245	5920	5920	5920	5920	0
377	20250407	124900	111896245	5920	5920	5920	5920	0
378	20250407	124800	111896245	5920	5920	5920	5920	0
379	20250407	124700	111896245	5920	5920	5920	5920	0
380	20250407	124600	111896245	5920	5920	5920	5920	0
381	20250407	124500	111896245	5920	5920	5920	5920	0
382	20250407	124400	111896245	5920	5920	5920	5920	20
383	20250407	124300	111777845	5960	5960	5960	5960	0
384	20250407	124200	111777845	5960	5960	5960	5960	0
385	20250407	124100	111777845	5960	5960	5960	5960	0
386	20250407	124000	111777845	5960	5960	5960	5960	14
387	20250407	123900	111694405	5920	5960	5960	5920	1192
388	20250407	123800	104620535	5970	5970	5970	5970	0
389	20250407	123700	104620535	5970	5970	5970	5970	0
390	20250407	123600	104620535	5970	5970	5970	5970	0
391	20250407	123500	104620535	5970	5970	5970	5970	0
392	20250407	123400	104620535	5970	5970	5970	5970	1
393	20250407	123300	104614565	5970	5970	5970	5970	0
394	20250407	123200	104614565	5970	5970	5970	5970	0
395	20250407	123100	104614565	5970	5970	5970	5970	171
396	20250407	123000	103593695	5970	5970	5970	5970	0
397	20250407	122900	103593695	5970	5970	5970	5970	0
398	20250407	122800	103593695	5970	5970	5970	5970	0
399	20250407	122700	103593695	5970	5970	5970	5970	0
400	20250407	122600	103593695	5970	5970	5970	5970	170
401	20250407	122500	102578795	5980	5980	5980	5980	0
402	20250407	122400	102578795	5980	5980	5980	5980	0
403	20250407	122300	102578795	5980	5980	5980	5980	0
404	20250407	122200	102578795	5980	5980	5980	5980	0
405	20250407	122100	102578795	5980	5980	5980	5980	0
406	20250407	122000	102578795	5980	5980	5980	5980	52
407	20250407	121900	102267835	5970	5970	5970	5970	0
408	20250407	121800	102267835	5970	5970	5970	5970	2
409	20250407	121700	102255895	5980	5980	5980	5980	0
410	20250407	121600	102255895	5980	5980	5980	5980	236
411	20250407	121500	100844615	5990	5990	5990	5990	0
412	20250407	121400	100844615	5990	5990	5990	5990	0
413	20250407	121300	100844615	5990	5990	5990	5990	0
414	20250407	121200	100844615	5990	5990	5990	5990	0
415	20250407	121100	100844615	5990	5990	5990	5990	0
416	20250407	121000	100844615	5990	5990	5990	5990	0
417	20250407	120900	100844615	5990	5990	5990	5990	1
418	20250407	120800	100838625	5990	5990	5990	5990	0
419	20250407	120700	100838625	5990	5990	5990	5990	0
420	20250407	120600	100838625	5990	5990	5990	5990	0
421	20250407	120500	100838625	5990	5990	5990	5990	0
422	20250407	120400	100838625	5990	5990	5990	5990	0
423	20250407	120300	100838625	5990	5990	5990	5990	0
424	20250407	120200	100838625	5990	5990	5990	5990	0
425	20250407	120100	100838625	5990	5990	5990	5990	0
426	20250407	120000	100838625	5990	5990	5990	5990	2
427	20250407	115900	100826645	5990	5990	5990	5990	0
428	20250407	115800	100826645	5990	5990	5990	5990	0
429	20250407	115700	100826645	5990	5990	5990	5990	0
430	20250407	115600	100826645	5990	5990	5990	5990	12
431	20250407	115500	100754765	5990	5990	5990	5990	0
432	20250407	115400	100754765	5990	5990	5990	5990	1
433	20250407	115300	100748775	5990	5990	5990	5990	20
434	20250407	115200	100628975	5990	5990	5990	5990	12
435	20250407	115100	100557095	5990	5990	5990	5990	0
436	20250407	115000	100557095	5990	5990	5990	5990	0
437	20250407	114900	100557095	5990	5990	5990	5990	0
438	20250407	114800	100557095	5990	5990	5990	5990	92
439	20250407	114700	100006015	6000	6000	6000	6000	0
440	20250407	114600	100006015	6000	6000	6000	6000	0
441	20250407	114500	100006015	6000	6000	6000	6000	0
442	20250407	114400	100006015	6000	6000	6000	6000	0
443	20250407	114300	100006015	6000	6010	6010	6000	12
444	20250407	114200	99933995	6040	6040	6040	6040	0
445	20250407	114100	99933995	6040	6040	6040	6040	1
446	20250407	114000	99927955	6040	6040	6040	6040	0
447	20250407	113900	99927955	6040	6040	6040	6040	0
448	20250407	113800	99927955	6040	6040	6040	6040	0
449	20250407	113700	99927955	6040	6040	6040	6040	0
450	20250407	113600	99927955	6040	6040	6040	6040	0
451	20250407	113500	99927955	6040	5990	6040	5990	342
452	20250407	113400	97879275	5990	5990	5990	5990	10
453	20250407	113300	97819375	5990	5990	5990	5990	50
454	20250407	113200	97519875	5990	5990	5990	5990	620
455	20250407	113100	93806075	5990	5990	5990	5990	0
456	20250407	113000	93806075	5990	6020	6020	5990	3792
457	20250407	112900	71076225	6020	6040	6040	6020	100
458	20250407	112800	70472645	6050	6050	6050	6050	0
459	20250407	112700	70472645	6050	6050	6050	6050	1
460	20250407	112600	70466595	6050	6050	6050	6050	0
461	20250407	112500	70466595	6050	6050	6050	6050	0
462	20250407	112400	70466595	6050	6050	6050	6050	0
463	20250407	112300	70466595	6050	6050	6050	6050	0
464	20250407	112200	70466595	6050	6050	6050	6050	0
465	20250407	112100	70466595	6050	6050	6050	6050	0
466	20250407	112000	70466595	6050	6050	6050	6050	0
467	20250407	111900	70466595	6050	6050	6050	6050	110
468	20250407	111800	69801095	6050	6050	6050	6050	0
469	20250407	111700	69801095	6050	6050	6050	6050	0
470	20250407	111600	69801095	6050	6050	6050	6050	0
471	20250407	111500	69801095	6050	6050	6050	6050	0
472	20250407	111400	69801095	6050	6050	6050	6050	100
473	20250407	111300	69196095	6050	6050	6050	6050	0
474	20250407	111200	69196095	6050	6050	6050	6050	0
475	20250407	111100	69196095	6050	6050	6050	6050	0
476	20250407	111000	69196095	6050	6050	6050	6050	0
477	20250407	110900	69196095	6050	6050	6050	6050	6
478	20250407	110800	69159795	6040	6040	6040	6040	0
479	20250407	110700	69159795	6040	6040	6040	6040	0
480	20250407	110600	69159795	6040	6040	6040	6040	210
481	20250407	110500	67891395	6050	6050	6050	6050	0
482	20250407	110400	67891395	6050	6050	6050	6050	3
483	20250407	110300	67873245	6050	6050	6050	6050	3
484	20250407	110200	67855095	6050	6050	6050	6050	1
485	20250407	110100	67849045	6050	6050	6050	6050	0
486	20250407	110000	67849045	6050	6050	6050	6050	26
487	20250407	105900	67691745	6050	6050	6050	6050	0
488	20250407	105800	67691745	6050	6050	6050	6050	0
489	20250407	105700	67691745	6050	6050	6050	6050	0
490	20250407	105600	67691745	6050	6050	6050	6050	0
491	20250407	105500	67691745	6050	6050	6050	6050	0
492	20250407	105400	67691745	6050	6050	6050	6050	0
493	20250407	105300	67691745	6050	6050	6050	6050	0
494	20250407	105200	67691745	6050	6050	6050	6050	20
495	20250407	105100	67570745	6050	6050	6050	6050	1
496	20250407	105000	67564695	6040	6040	6040	6040	7
497	20250407	104900	67522415	6050	6050	6050	6050	73
498	20250407	104800	67080765	6040	6040	6040	6040	140
499	20250407	104700	66235165	6010	6010	6010	6010	0
500	20250407	104600	66235165	6010	6010	6010	6010	0
501	20250407	104500	66235165	6010	6010	6010	6010	0
502	20250407	104400	66235165	6010	6010	6010	6010	1
503	20250407	104300	66229155	6000	6000	6000	6000	0
504	20250407	104200	66229155	6000	6000	6000	6000	0
505	20250407	104100	66229155	6000	6000	6000	6000	213
506	20250407	104000	64951155	5990	6000	6000	5990	396
507	20250407	103900	62577585	6000	6000	6000	6000	0
508	20250407	103800	62577585	6000	6000	6000	6000	0
509	20250407	103700	62577585	6000	6000	6000	6000	0
510	20250407	103600	62577585	6000	6000	6000	6000	0
511	20250407	103500	62577585	6000	6000	6000	6000	0
512	20250407	103400	62577585	6000	6000	6000	6000	0
513	20250407	103300	62577585	6000	6000	6000	6000	0
514	20250407	103200	62577585	6000	6000	6000	6000	0
515	20250407	103100	62577585	6000	6000	6000	6000	1
516	20250407	103000	62571585	6000	6000	6000	6000	0
517	20250407	102900	62571585	6000	6000	6000	6000	0
518	20250407	102800	62571585	6000	6000	6000	6000	0
519	20250407	102700	62571585	6000	6000	6000	6000	1
520	20250407	102600	62565585	6000	6000	6000	6000	0
521	20250407	102500	62565585	6000	6000	6000	6000	0
522	20250407	102400	62565585	6000	5990	6000	5990	10
523	20250407	102300	62505665	5990	5990	5990	5990	0
524	20250407	102200	62505665	5990	5990	5990	5990	16
525	20250407	102100	62409825	5990	5990	5990	5990	0
526	20250407	102000	62409825	5990	5990	5990	5990	0
527	20250407	101900	62409825	5990	5990	5990	5990	1
528	20250407	101800	62403835	5990	5990	5990	5990	9
529	20250407	101700	62349925	5990	5990	5990	5990	0
530	20250407	101600	62349925	5990	5990	5990	5960	5
531	20250407	101500	62320035	5990	5990	5990	5990	2
532	20250407	101400	62308055	5990	5990	5990	5990	0
533	20250407	101300	62308055	5990	5990	5990	5990	0
534	20250407	101200	62308055	5990	5990	5990	5990	0
535	20250407	101100	62308055	5990	5990	5990	5990	1
536	20250407	101000	62302065	5990	5990	5990	5990	358
537	20250407	100900	60157645	5990	5990	5990	5990	1
538	20250407	100800	60151655	5920	5920	5920	5920	18
539	20250407	100700	60045095	5920	5920	5920	5920	136
540	20250407	100600	59239975	5920	5920	5920	5920	0
541	20250407	100500	59239975	5920	5920	5920	5920	0
542	20250407	100400	59239975	5920	5930	5930	5920	312
543	20250407	100300	57390425	5960	5960	5960	5960	1
544	20250407	100200	57384465	5940	5940	5940	5940	57
545	20250407	100100	57045885	5950	5950	5950	5950	216
546	20250407	100000	55760685	5970	5970	5970	5970	0
547	20250407	095900	55760685	5970	5970	5970	5970	3
548	20250407	095800	55742775	5970	5970	5970	5970	0
549	20250407	095700	55742775	5970	5970	5970	5970	21
550	20250407	095600	55617405	5970	5970	5970	5970	1
551	20250407	095500	55611435	5990	5990	5990	5990	0
552	20250407	095400	55611435	5990	5990	5990	5990	0
553	20250407	095300	55611435	5990	5990	5990	5990	0
554	20250407	095200	55611435	5990	5990	5990	5990	53
555	20250407	095100	55293965	5990	5990	5990	5990	10
556	20250407	095000	55234065	5990	5990	5990	5990	0
557	20250407	094900	55234065	5990	5990	5990	5990	50
558	20250407	094800	54934565	5940	5940	5940	5940	0
559	20250407	094700	54934565	5940	5960	5960	5940	298
560	20250407	094600	53161925	5990	5990	5990	5990	2
561	20250407	094500	53149945	5990	5990	5990	5990	0
562	20250407	094400	53149945	5990	5990	5990	5990	0
563	20250407	094300	53149945	5990	5990	5990	5990	0
564	20250407	094200	53149945	5990	5990	5990	5990	355
565	20250407	094100	51023495	6000	6030	6030	6000	11
566	20250407	094000	50957465	5960	5960	5960	5960	0
567	20250407	093900	50957465	5960	5970	6005	5960	60
568	20250407	093800	50599470	5970	5960	5970	5960	122
569	20250407	093700	49871510	5960	5950	5960	5950	159
570	20250407	093600	48925450	5970	5970	5970	5970	0
571	20250407	093500	48925450	5970	5970	5970	5970	0
572	20250407	093400	48925450	5970	5970	5970	5970	0
573	20250407	093300	48925450	5970	5970	5970	5970	6
574	20250407	093200	48889630	5950	5950	5950	5950	0
575	20250407	093100	48889630	5950	5950	5950	5950	0
576	20250407	093000	48889630	5950	5950	5950	5950	0
577	20250407	092900	48889630	5950	5950	5950	5950	0
578	20250407	092800	48889630	5950	5950	5950	5950	0
579	20250407	092700	48889630	5950	5960	5960	5950	429
580	20250407	092600	46335110	5960	5960	5960	5960	0
581	20250407	092500	46335110	5960	5970	5970	5960	150
582	20250407	092400	45440250	5970	5970	5970	5970	101
583	20250407	092300	44837280	5970	5970	5970	5970	0
584	20250407	092200	44837280	5970	5980	5980	5970	86
585	20250407	092100	44323340	5980	5980	5980	5980	0
586	20250407	092000	44323340	5980	5990	6000	5980	37
587	20250407	091900	44101600	6000	6000	6000	6000	0
588	20250407	091800	44101600	6000	6000	6000	6000	0
589	20250407	091700	44101600	6000	6000	6000	6000	68
590	20250407	091600	43693600	6000	6000	6000	6000	30
591	20250407	091500	43513600	6000	6000	6000	6000	10
592	20250407	091400	43453600	6000	6000	6000	6000	162
593	20250407	091300	42481600	6000	6000	6000	6000	2000
594	20250407	091200	30481600	6050	6050	6050	6050	25
595	20250407	091100	30330350	6000	6050	6050	6000	4202
596	20250407	091000	5066340	6090	6090	6090	6090	0
597	20250407	090900	5066340	6090	6090	6090	6090	10
598	20250407	090800	5005440	6140	6140	6140	6140	0
599	20250407	090700	5005440	6140	6120	6140	6120	12
600	20250407	090600	4931880	6030	6030	6030	6030	0
601	20250407	090500	4931880	6030	6030	6030	6030	0
602	20250407	090400	4931880	6030	6030	6030	6030	0
603	20250407	090300	4931880	6030	6050	6050	6030	179
604	20250407	090200	3851470	6050	6080	6080	6050	500
605	20250407	090100	824060	6180	6180	6180	6180	0
606	20250407	090000	824060	6180	6100	6180	6100	135