KissMeData/008250/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183500	504954075	4980	4980	4980	4980	8665
3	20250403	183400	504954075	4980	4980	4980	4980	0
4	20250403	183300	504954075	4980	4980	4980	4980	0
5	20250403	183200	504954075	4980	4980	4980	4980	0
6	20250403	183100	504954075	4980	4980	4980	4980	0
7	20250403	183000	504954075	4980	4980	4980	4980	0
8	20250403	182900	504954075	4980	4980	4980	4980	0
9	20250403	182800	504954075	4980	4980	4980	4980	0
10	20250403	182700	504954075	4980	4980	4980	4980	0
11	20250403	182600	504954075	4980	4980	4980	4980	0
12	20250403	182500	504954075	4980	4980	4980	4980	0
13	20250403	182400	504954075	4980	4980	4980	4980	0
14	20250403	182300	504954075	4980	4980	4980	4980	0
15	20250403	182200	504954075	4980	4980	4980	4980	0
16	20250403	182100	504954075	4980	4980	4980	4980	0
17	20250403	182000	504954075	4980	4980	4980	4980	0
18	20250403	181900	504954075	4980	4980	4980	4980	0
19	20250403	181800	504954075	4980	4980	4980	4980	0
20	20250403	181700	504954075	4980	4980	4980	4980	0
21	20250403	181600	504954075	4980	4980	4980	4980	0
22	20250403	181500	504954075	4980	4980	4980	4980	0
23	20250403	181400	504954075	4980	4980	4980	4980	0
24	20250403	181300	504954075	4980	4980	4980	4980	0
25	20250403	181200	504954075	4980	4980	4980	4980	0
26	20250403	181100	504954075	4980	4980	4980	4980	0
27	20250403	181000	504954075	4980	4980	4980	4980	0
28	20250403	180900	504954075	4980	4980	4980	4980	0
29	20250403	180800	504954075	4980	4980	4980	4980	0
30	20250403	180700	504954075	4980	4980	4980	4980	0
31	20250403	180600	504954075	4980	4980	4980	4980	0
32	20250403	180500	504954075	4980	4980	4980	4980	8665
33	20250403	180400	504954075	4980	4980	4980	4980	0
34	20250403	180300	504954075	4980	4980	4980	4980	0
35	20250403	180200	504954075	4980	4980	4980	4980	0
36	20250403	180100	504954075	4980	4980	4980	4980	0
37	20250403	180000	504954075	4980	4980	4980	4980	0
38	20250403	175900	504954075	4980	4980	4980	4980	0
39	20250403	175800	504954075	4980	4980	4980	4980	0
40	20250403	175700	504954075	4980	4980	4980	4980	0
41	20250403	175600	504954075	4980	4980	4980	4980	0
42	20250403	175500	504954075	4980	4980	4980	4980	0
43	20250403	175400	504954075	4980	4980	4980	4980	0
44	20250403	175300	504954075	4980	4980	4980	4980	0
45	20250403	175200	504954075	4980	4980	4980	4980	0
46	20250403	175100	504954075	4980	4980	4980	4980	0
47	20250403	175000	504954075	4980	4980	4980	4980	0
48	20250403	174900	504954075	4980	4980	4980	4980	0
49	20250403	174800	504954075	4980	4980	4980	4980	0
50	20250403	174700	504954075	4980	4980	4980	4980	0
51	20250403	174600	504954075	4980	4980	4980	4980	0
52	20250403	174500	504954075	4980	4980	4980	4980	0
53	20250403	174400	504954075	4980	4980	4980	4980	0
54	20250403	174300	504954075	4980	4980	4980	4980	0
55	20250403	174200	504954075	4980	4980	4980	4980	0
56	20250403	174100	504954075	4980	4980	4980	4980	0
57	20250403	174000	504954075	4980	4980	4980	4980	0
58	20250403	173900	504954075	4980	4980	4980	4980	0
59	20250403	173800	504954075	4980	4980	4980	4980	0
60	20250403	173700	504954075	4980	4980	4980	4980	0
61	20250403	173600	504954075	4980	4980	4980	4980	0
62	20250403	173500	504954075	4980	4980	4980	4980	8665
63	20250403	173400	504954075	4980	4980	4980	4980	0
64	20250403	173300	504954075	4980	4980	4980	4980	0
65	20250403	173200	504954075	4980	4980	4980	4980	0
66	20250403	173100	504954075	4980	4980	4980	4980	0
67	20250403	173000	504954075	4980	4980	4980	4980	0
68	20250403	172900	504954075	4980	4980	4980	4980	0
69	20250403	172800	504954075	4980	4980	4980	4980	0
70	20250403	172700	504954075	4980	4980	4980	4980	0
71	20250403	172600	504954075	4980	4980	4980	4980	0
72	20250403	172500	504954075	4980	4980	4980	4980	0
73	20250403	172400	504954075	4980	4980	4980	4980	0
74	20250403	172300	504954075	4980	4980	4980	4980	0
75	20250403	172200	504954075	4980	4980	4980	4980	0
76	20250403	172100	504954075	4980	4980	4980	4980	0
77	20250403	172000	504954075	4980	4980	4980	4980	0
78	20250403	171900	504954075	4980	4980	4980	4980	0
79	20250403	171800	504954075	4980	4980	4980	4980	0
80	20250403	171700	504954075	4980	4980	4980	4980	0
81	20250403	171600	504954075	4980	4980	4980	4980	0
82	20250403	171500	504954075	4980	4980	4980	4980	0
83	20250403	171400	504954075	4980	4980	4980	4980	0
84	20250403	171300	504954075	4980	4980	4980	4980	0
85	20250403	171200	504954075	4980	4980	4980	4980	0
86	20250403	171100	504954075	4980	4980	4980	4980	0
87	20250403	171000	504954075	4980	4980	4980	4980	0
88	20250403	170900	504954075	4980	4980	4980	4980	0
89	20250403	170800	504954075	4980	4980	4980	4980	0
90	20250403	170700	504954075	4980	4980	4980	4980	0
91	20250403	170600	504954075	4980	4980	4980	4980	0
92	20250403	170500	504954075	4980	4980	4980	4980	8665
93	20250403	170400	504954075	4980	4980	4980	4980	0
94	20250403	170300	504954075	4980	4980	4980	4980	0
95	20250403	170200	504954075	4980	4980	4980	4980	0
96	20250403	170100	504954075	4980	4980	4980	4980	0
97	20250403	170000	504954075	4980	4980	4980	4980	0
98	20250403	165900	504954075	4980	4980	4980	4980	0
99	20250403	165800	504954075	4980	4980	4980	4980	0
100	20250403	165700	504954075	4980	4980	4980	4980	0
101	20250403	165600	504954075	4980	4980	4980	4980	0
102	20250403	165500	504954075	4980	4980	4980	4980	0
103	20250403	165400	504954075	4980	4980	4980	4980	0
104	20250403	165300	504954075	4980	4980	4980	4980	0
105	20250403	165200	504954075	4980	4980	4980	4980	0
106	20250403	165100	504954075	4980	4980	4980	4980	0
107	20250403	165000	504954075	4980	4980	4980	4980	0
108	20250403	164900	504954075	4980	4980	4980	4980	0
109	20250403	164800	504954075	4980	4980	4980	4980	0
110	20250403	164700	504954075	4980	4980	4980	4980	0
111	20250403	164600	504954075	4980	4980	4980	4980	0
112	20250403	164500	504954075	4980	4980	4980	4980	0
113	20250403	164400	504954075	4980	4980	4980	4980	0
114	20250403	164300	504954075	4980	4980	4980	4980	0
115	20250403	164200	504954075	4980	4980	4980	4980	0
116	20250403	164100	504954075	4980	4980	4980	4980	0
117	20250403	164000	504954075	4980	4980	4980	4980	0
118	20250403	163900	504954075	4980	4980	4980	4980	0
119	20250403	163800	504954075	4980	4980	4980	4980	0
120	20250403	163700	504954075	4980	4980	4980	4980	0
121	20250403	163600	504954075	4980	4980	4980	4980	0
122	20250403	163500	504954075	4980	4980	4980	4980	8665
123	20250403	163400	504954075	4980	4980	4980	4980	0
124	20250403	163300	504954075	4980	4980	4980	4980	0
125	20250403	163200	504954075	4980	4980	4980	4980	0
126	20250403	163100	504954075	4980	4980	4980	4980	0
127	20250403	163000	504954075	4980	4980	4980	4980	0
128	20250403	162900	504954075	4980	4980	4980	4980	0
129	20250403	162800	504954075	4980	4980	4980	4980	0
130	20250403	162700	504954075	4980	4980	4980	4980	0
131	20250403	162600	504954075	4980	4980	4980	4980	0
132	20250403	162500	504954075	4980	4980	4980	4980	0
133	20250403	162400	504954075	4980	4980	4980	4980	0
134	20250403	162300	504954075	4980	4980	4980	4980	0
135	20250403	162200	504954075	4980	4980	4980	4980	0
136	20250403	162100	504954075	4980	4980	4980	4980	0
137	20250403	162000	504954075	4980	4980	4980	4980	0
138	20250403	161900	504954075	4980	4980	4980	4980	0
139	20250403	161800	504954075	4980	4980	4980	4980	0
140	20250403	161700	504954075	4980	4980	4980	4980	0
141	20250403	161600	504954075	4980	4980	4980	4980	0
142	20250403	161500	504954075	4980	4980	4980	4980	0
143	20250403	161400	504954075	4980	4980	4980	4980	0
144	20250403	161300	504954075	4980	4980	4980	4980	0
145	20250403	161200	504954075	4980	4980	4980	4980	0
146	20250403	161100	504954075	4980	4980	4980	4980	0
147	20250403	161000	504954075	4980	4980	4980	4980	0
148	20250403	160900	504954075	4980	4980	4980	4980	0
149	20250403	160800	504954075	4980	4980	4980	4980	0
150	20250403	160700	504954075	4980	4980	4980	4980	0
151	20250403	160600	504954075	4980	4980	4980	4980	0
152	20250403	160500	504954075	4980	4980	4980	4980	8665
153	20250403	160400	504954075	4980	4980	4980	4980	0
154	20250403	160300	504954075	4980	4980	4980	4980	0
155	20250403	160200	504954075	4980	4980	4980	4980	0
156	20250403	160100	504954075	4980	4980	4980	4980	0
157	20250403	160000	504954075	4980	4980	4980	4980	0
158	20250403	155900	504954075	4980	4980	4980	4980	0
159	20250403	155800	504954075	4980	4980	4980	4980	0
160	20250403	155700	504954075	4980	4980	4980	4980	0
161	20250403	155600	504954075	4980	4980	4980	4980	0
162	20250403	155500	504954075	4980	4980	4980	4980	0
163	20250403	155400	504954075	4980	4980	4980	4980	0
164	20250403	155300	504954075	4980	4980	4980	4980	0
165	20250403	155200	504954075	4980	4980	4980	4980	0
166	20250403	155100	504954075	4980	4980	4980	4980	0
167	20250403	155000	504954075	4980	4980	4980	4980	0
168	20250403	154900	504954075	4980	4980	4980	4980	0
169	20250403	154800	504954075	4980	4980	4980	4980	0
170	20250403	154700	504954075	4980	4980	4980	4980	0
171	20250403	154600	504954075	4980	4980	4980	4980	0
172	20250403	154500	504954075	4980	4980	4980	4980	0
173	20250403	154400	504954075	4980	4980	4980	4980	0
174	20250403	154300	504954075	4980	4980	4980	4980	0
175	20250403	154200	504954075	4980	4980	4980	4980	0
176	20250403	154100	504954075	4980	4980	4980	4980	0
177	20250403	154000	504954075	4980	4980	4980	4980	0
178	20250403	153900	504954075	4980	4980	4980	4980	0
179	20250403	153800	504954075	4980	4980	4980	4980	0
180	20250403	153700	504954075	4980	4980	4980	4980	0
181	20250403	153600	504954075	4980	4980	4980	4980	0
182	20250403	153500	504954075	4980	4980	4980	4980	8665
183	20250403	153400	504954075	4980	4980	4980	4980	0
184	20250403	153300	504954075	4980	4980	4980	4980	0
185	20250403	153200	504954075	4980	4980	4980	4980	0
186	20250403	153100	504954075	4980	4980	4980	4980	0
187	20250403	153000	504954075	4980	4980	4980	4980	8665
188	20250403	152900	461802375	4990	4990	4990	4990	0
189	20250403	152800	461802375	4990	4990	4990	4990	0
190	20250403	152700	461802375	4990	4990	4990	4990	0
191	20250403	152600	461802375	4990	4990	4990	4990	0
192	20250403	152500	461802375	4990	4990	4990	4990	0
193	20250403	152400	461802375	4990	4990	4990	4990	0
194	20250403	152300	461802375	4990	4990	4990	4990	0
195	20250403	152200	461802375	4990	4990	4990	4990	0
196	20250403	152100	461802375	4990	4990	4990	4990	0
197	20250403	152000	461802375	4990	4990	4990	4990	0
198	20250403	151900	461802375	4990	4995	4995	4990	1742
199	20250403	151800	453105690	5000	5000	5000	5000	57
200	20250403	151700	452820690	4995	4995	4995	4995	0
201	20250403	151600	452820690	4995	4995	4995	4995	581
202	20250403	151500	449918595	4995	4995	4995	4995	0
203	20250403	151400	449918595	4995	5000	5000	4995	68
204	20250403	151300	449578930	5000	5000	5000	5000	0
205	20250403	151200	449578930	5000	5000	5000	5000	509
206	20250403	151100	447033930	5010	5010	5010	5000	72
207	20250403	151000	446673310	5010	5010	5010	5010	33
208	20250403	150900	446507980	5010	5010	5010	5010	0
209	20250403	150800	446507980	5010	5010	5010	5010	6
210	20250403	150700	446477920	5010	5010	5010	5010	27
211	20250403	150600	446342650	5010	5010	5010	5010	9
212	20250403	150500	446297560	5010	5010	5010	5010	7
213	20250403	150400	446262490	5010	5010	5010	5010	100
214	20250403	150300	445761490	5010	5010	5010	5010	20
215	20250403	150200	445661290	5010	4995	5010	4990	1284
216	20250403	150100	439247320	5000	5000	5000	5000	374
217	20250403	150000	437377320	4995	4995	4995	4995	0
218	20250403	145900	437377320	4995	5000	5010	4995	401
219	20250403	145800	435370340	5000	5000	5000	5000	198
220	20250403	145700	434380340	4995	4995	4995	4995	1
221	20250403	145600	434375345	4995	5000	5000	4990	76
222	20250403	145500	433996070	5000	4990	5000	4990	243
223	20250403	145400	432783070	4995	4995	4995	4995	1095
224	20250403	145300	427313545	4995	4995	4995	4995	0
225	20250403	145200	427313545	4995	4995	4995	4995	0
226	20250403	145100	427313545	4995	4995	4995	4995	0
227	20250403	145000	427313545	4995	5000	5000	4995	1953
228	20250403	144900	417549385	5010	5010	5010	5010	1
229	20250403	144800	417544375	5010	5010	5010	5010	0
230	20250403	144700	417544375	5010	5010	5010	5010	107
231	20250403	144600	417008305	5005	5005	5005	5005	3
232	20250403	144500	416993290	5010	5010	5010	5010	0
233	20250403	144400	416993290	5010	5010	5010	5010	0
234	20250403	144300	416993290	5010	5010	5010	5010	200
235	20250403	144200	415991290	5000	5000	5000	5000	0
236	20250403	144100	415991290	5000	5000	5000	5000	0
237	20250403	144000	415991290	5000	5000	5000	5000	1200
238	20250403	143900	409991290	5000	5000	5000	5000	21
239	20250403	143800	409886290	5000	5000	5000	5000	0
240	20250403	143700	409886290	5000	5000	5000	5000	324
241	20250403	143600	408266290	5010	5010	5010	5010	0
242	20250403	143500	408266290	5010	5010	5010	5010	325
243	20250403	143400	406638040	5010	5010	5010	5010	500
244	20250403	143300	404133040	5020	5020	5020	5020	0
245	20250403	143200	404133040	5020	5020	5020	5020	0
246	20250403	143100	404133040	5020	5020	5020	5020	0
247	20250403	143000	404133040	5020	5020	5025	5020	587
248	20250403	142900	401186295	5015	5015	5015	5015	0
249	20250403	142800	401186295	5015	5015	5015	5015	0
250	20250403	142700	401186295	5015	5015	5015	5015	0
251	20250403	142600	401186295	5015	5015	5015	5015	0
252	20250403	142500	401186295	5015	5015	5015	5015	0
253	20250403	142400	401186295	5015	5015	5015	5015	0
254	20250403	142300	401186295	5015	5015	5015	5015	1
255	20250403	142200	401181280	5015	5010	5015	5010	11
256	20250403	142100	401126120	5005	5005	5005	5005	14
257	20250403	142000	401056050	5020	5020	5020	5020	183
258	20250403	141900	400137390	5010	5010	5010	5010	0
259	20250403	141800	400137390	5010	5010	5010	5010	4
260	20250403	141700	400117350	5010	5000	5010	5000	626
261	20250403	141600	396986750	5030	5030	5030	5030	0
262	20250403	141500	396986750	5030	5030	5030	5030	0
263	20250403	141400	396986750	5030	5030	5030	5030	0
264	20250403	141300	396986750	5030	5030	5030	5030	0
265	20250403	141200	396986750	5030	5030	5030	5030	0
266	20250403	141100	396986750	5030	5030	5030	5030	0
267	20250403	141000	396986750	5030	5010	5030	5000	477
268	20250403	140900	394593910	5020	5020	5020	5020	100
269	20250403	140800	394091910	5010	5010	5010	5010	0
270	20250403	140700	394091910	5010	5010	5010	5010	0
271	20250403	140600	394091910	5010	5010	5010	5010	280
272	20250403	140500	392689110	5010	5010	5010	5010	0
273	20250403	140400	392689110	5010	5010	5010	5010	0
274	20250403	140300	392689110	5010	5040	5040	5010	209
275	20250403	140200	391638300	5040	5030	5040	5030	225
276	20250403	140100	390506460	5030	5030	5030	5030	77
277	20250403	140000	390119150	5020	5020	5020	5020	120
278	20250403	135900	389516750	5010	5010	5010	5010	0
279	20250403	135800	389516750	5010	5010	5010	5010	23
280	20250403	135700	389401520	5010	5010	5010	5010	0
281	20250403	135600	389401520	5010	5010	5010	5010	220
282	20250403	135500	388299320	5010	5010	5010	5010	0
283	20250403	135400	388299320	5010	5010	5010	5010	0
284	20250403	135300	388299320	5010	5050	5050	5010	1609
285	20250403	135200	380208590	5040	5040	5040	5040	2
286	20250403	135100	380198510	5050	5050	5050	5050	0
287	20250403	135000	380198510	5050	5050	5050	5050	0
288	20250403	134900	380198510	5050	5050	5050	5050	0
289	20250403	134800	380198510	5050	5050	5050	5050	0
290	20250403	134700	380198510	5050	5020	5050	5020	20
291	20250403	134600	380097750	5030	5030	5030	5030	0
292	20250403	134500	380097750	5030	5030	5030	5030	451
293	20250403	134400	377829220	5030	5030	5030	5030	20
294	20250403	134300	377728620	5030	5030	5030	5030	0
295	20250403	134200	377728620	5030	5030	5030	5030	6
296	20250403	134100	377698440	5020	5020	5020	5020	0
297	20250403	134000	377698440	5020	5020	5020	5020	0
298	20250403	133900	377698440	5020	5020	5020	5020	0
299	20250403	133800	377698440	5020	5020	5020	5020	0
300	20250403	133700	377698440	5020	5020	5020	5020	0
301	20250403	133600	377698440	5020	5020	5020	5020	110
302	20250403	133500	377146240	5020	5020	5020	5020	705
303	20250403	133400	373607140	5020	5020	5020	5020	300
304	20250403	133300	372101140	5020	5020	5020	5020	677
305	20250403	133200	368702600	5020	5020	5020	5020	35
306	20250403	133100	368526900	5010	5010	5010	5010	0
307	20250403	133000	368526900	5010	5010	5010	5010	37
308	20250403	132900	368341530	5000	5000	5000	5000	0
309	20250403	132800	368341530	5000	5000	5000	5000	0
310	20250403	132700	368341530	5000	5000	5000	5000	1
311	20250403	132600	368336530	5000	5000	5000	5000	0
312	20250403	132500	368336530	5000	5000	5000	5000	703
313	20250403	132400	364821530	5000	5000	5000	5000	0
314	20250403	132300	364821530	5000	5000	5000	5000	0
315	20250403	132200	364821530	5000	5000	5000	5000	0
316	20250403	132100	364821530	5000	5000	5000	5000	0
317	20250403	132000	364821530	5000	5000	5000	5000	0
318	20250403	131900	364821530	5000	5000	5000	5000	1
319	20250403	131800	364816530	5020	5020	5020	5020	0
320	20250403	131700	364816530	5020	5020	5020	5020	0
321	20250403	131600	364816530	5020	5020	5020	5020	0
322	20250403	131500	364816530	5020	5020	5020	5020	0
323	20250403	131400	364816530	5020	5020	5020	5020	5
324	20250403	131300	364791430	5020	5020	5020	5020	359
325	20250403	131200	362989250	4995	4995	4995	4995	0
326	20250403	131100	362989250	4995	4995	4995	4995	0
327	20250403	131000	362989250	4995	4995	4995	4995	0
328	20250403	130900	362989250	4995	4995	4995	4995	13
329	20250403	130800	362924315	4995	4995	4995	4995	0
330	20250403	130700	362924315	4995	4995	4995	4995	200
331	20250403	130600	361925315	5020	5020	5020	5020	0
332	20250403	130500	361925315	5020	5020	5020	5020	0
333	20250403	130400	361925315	5020	5020	5020	5020	4
334	20250403	130300	361905235	4995	4995	4995	4995	56
335	20250403	130200	361625515	5020	5020	5020	5020	0
336	20250403	130100	361625515	5020	5020	5020	5020	0
337	20250403	130000	361625515	5020	5010	5020	5010	483
338	20250403	125900	359205665	5010	5010	5010	5010	0
339	20250403	125800	359205665	5010	5010	5010	5010	0
340	20250403	125700	359205665	5010	5000	5010	4990	2902
341	20250403	125600	344705245	5020	5020	5020	5020	1072
342	20250403	125500	339323805	5020	5020	5020	5020	204
343	20250403	125400	338299725	5000	5000	5000	5000	0
344	20250403	125300	338299725	5000	5000	5000	5000	0
345	20250403	125200	338299725	5000	5000	5000	5000	0
346	20250403	125100	338299725	5000	5020	5020	5000	235
347	20250403	125000	337120365	5020	5010	5020	5010	30
348	20250403	124900	336970055	5000	5000	5000	5000	10
349	20250403	124800	336920055	5010	5010	5010	5010	0
350	20250403	124700	336920055	5010	5010	5010	5010	0
351	20250403	124600	336920055	5010	5010	5010	5010	0
352	20250403	124500	336920055	5010	5010	5010	5010	122
353	20250403	124400	336308835	5010	5010	5010	5010	0
354	20250403	124300	336308835	5010	5010	5010	5010	0
355	20250403	124200	336308835	5010	5010	5010	5010	0
356	20250403	124100	336308835	5010	5010	5010	5010	0
357	20250403	124000	336308835	5010	5010	5010	5010	0
358	20250403	123900	336308835	5010	5010	5010	5010	0
359	20250403	123800	336308835	5010	5010	5010	5000	5078
360	20250403	123700	310912615	5020	5020	5020	5020	100
361	20250403	123600	310410615	5030	5030	5030	5030	0
362	20250403	123500	310410615	5030	5030	5030	5030	0
363	20250403	123400	310410615	5030	5030	5030	5030	0
364	20250403	123300	310410615	5030	5030	5030	5030	0
365	20250403	123200	310410615	5030	5030	5030	5030	0
366	20250403	123100	310410615	5030	5030	5030	5030	0
367	20250403	123000	310410615	5030	5030	5030	5030	5
368	20250403	122900	310385465	5030	5030	5030	5030	0
369	20250403	122800	310385465	5030	5030	5030	5030	0
370	20250403	122700	310385465	5030	5030	5030	5030	0
371	20250403	122600	310385465	5030	5030	5030	5030	0
372	20250403	122500	310385465	5030	5030	5030	5030	0
373	20250403	122400	310385465	5030	5030	5030	5030	0
374	20250403	122300	310385465	5030	5030	5030	5030	2
375	20250403	122200	310375405	5030	5030	5030	5030	0
376	20250403	122100	310375405	5030	5030	5030	5030	0
377	20250403	122000	310375405	5030	5030	5030	5030	0
378	20250403	121900	310375405	5030	5030	5030	5030	0
379	20250403	121800	310375405	5030	5030	5030	5030	0
380	20250403	121700	310375405	5030	5030	5030	5030	46
381	20250403	121600	310144025	5010	5010	5010	5010	0
382	20250403	121500	310144025	5010	5010	5010	5010	0
383	20250403	121400	310144025	5010	5010	5010	5010	356
384	20250403	121300	308360465	5010	5010	5010	5010	380
385	20250403	121200	306456665	5020	5020	5020	5020	0
386	20250403	121100	306456665	5020	5020	5020	5020	0
387	20250403	121000	306456665	5020	5020	5020	5020	0
388	20250403	120900	306456665	5020	5020	5020	5020	0
389	20250403	120800	306456665	5020	5020	5020	5020	0
390	20250403	120700	306456665	5020	5020	5020	5020	280
391	20250403	120600	305051065	5010	5010	5010	5010	0
392	20250403	120500	305051065	5010	5010	5010	5010	0
393	20250403	120400	305051065	5010	5010	5010	5010	0
394	20250403	120300	305051065	5010	5010	5010	5010	5
395	20250403	120200	305026015	5010	5010	5010	5010	0
396	20250403	120100	305026015	5010	5010	5010	5010	0
397	20250403	120000	305026015	5010	5010	5010	5010	0
398	20250403	115900	305026015	5010	5010	5010	5010	0
399	20250403	115800	305026015	5010	5010	5010	5010	0
400	20250403	115700	305026015	5010	5010	5010	5010	0
401	20250403	115600	305026015	5010	5020	5020	5010	29
402	20250403	115500	304880485	5020	5020	5020	5020	8
403	20250403	115400	304840325	5020	5020	5020	5020	1
404	20250403	115300	304835305	5020	5020	5020	5020	0
405	20250403	115200	304835305	5020	5020	5020	5020	0
406	20250403	115100	304835305	5020	5020	5020	5020	0
407	20250403	115000	304835305	5020	5020	5020	5020	1
408	20250403	114900	304830285	5020	5020	5020	5020	60
409	20250403	114800	304529085	5010	5010	5010	5010	2
410	20250403	114700	304519065	5010	5010	5010	5010	3
411	20250403	114600	304504035	5010	5010	5010	5010	2
412	20250403	114500	304494015	5010	5010	5010	5010	6
413	20250403	114400	304463955	5010	5010	5010	5010	4
414	20250403	114300	304443915	5010	5010	5010	5010	0
415	20250403	114200	304443915	5010	5010	5010	5010	5
416	20250403	114100	304418865	5010	5010	5010	5010	1
417	20250403	114000	304413855	5010	5010	5010	5010	1
418	20250403	113900	304408845	5010	5010	5010	5010	0
419	20250403	113800	304408845	5010	5010	5010	5010	10
420	20250403	113700	304358745	5000	5000	5000	5000	60
421	20250403	113600	304058745	5020	5020	5020	5020	0
422	20250403	113500	304058745	5020	5020	5020	5020	20
423	20250403	113400	303958345	4995	5010	5010	4995	1503
424	20250403	113300	296443010	5000	5000	5000	5000	0
425	20250403	113200	296443010	5000	5000	5000	5000	0
426	20250403	113100	296443010	5000	5000	5000	5000	126
427	20250403	113000	295813010	5010	5010	5010	5010	0
428	20250403	112900	295813010	5010	5010	5010	5010	0
429	20250403	112800	295813010	5010	5010	5010	5010	0
430	20250403	112700	295813010	5010	5010	5010	5010	0
431	20250403	112600	295813010	5010	5010	5010	5010	375
432	20250403	112500	293934260	5030	5030	5030	5030	0
433	20250403	112400	293934260	5030	5030	5030	5030	0
434	20250403	112300	293934260	5030	5030	5030	5030	0
435	20250403	112200	293934260	5030	5030	5030	5030	50
436	20250403	112100	293682760	5030	5030	5030	5030	0
437	20250403	112000	293682760	5030	5030	5030	5030	0
438	20250403	111900	293682760	5030	5030	5030	5030	0
439	20250403	111800	293682760	5030	5030	5030	5030	3
440	20250403	111700	293667670	5030	5030	5030	5030	5
441	20250403	111600	293642520	5020	5020	5020	5020	1
442	20250403	111500	293637500	5030	5030	5030	5030	0
443	20250403	111400	293637500	5030	5030	5030	5030	14
444	20250403	111300	293567080	5010	5010	5010	5010	0
445	20250403	111200	293567080	5010	5010	5010	5010	1
446	20250403	111100	293562070	5010	5010	5010	5010	0
447	20250403	111000	293562070	5010	5040	5040	5010	202
448	20250403	110900	292549710	5040	5040	5040	5040	0
449	20250403	110800	292549710	5040	5040	5040	5040	0
450	20250403	110700	292549710	5040	5040	5040	5040	0
451	20250403	110600	292549710	5040	5040	5040	5040	0
452	20250403	110500	292549710	5040	5040	5040	5040	0
453	20250403	110400	292549710	5040	5040	5040	5040	0
454	20250403	110300	292549710	5040	5040	5040	5040	3
455	20250403	110200	292534590	5020	5020	5020	5020	0
456	20250403	110100	292534590	5020	5020	5020	5020	0
457	20250403	110000	292534590	5020	5010	5020	5010	535
458	20250403	105900	289848990	5010	4995	5010	4980	1184
459	20250403	105800	283928250	4980	4980	4980	4980	12
460	20250403	105700	283868490	4980	4980	4980	4980	28
461	20250403	105600	283729050	4980	4985	4985	4970	3420
462	20250403	105500	266714985	4980	4990	4990	4980	5001
463	20250403	105400	241795805	4990	4990	4990	4990	0
464	20250403	105300	241795805	4990	4990	4990	4990	100
465	20250403	105200	241296805	4985	4985	4985	4985	0
466	20250403	105100	241296805	4985	4995	4995	4985	4450
467	20250403	105000	219086725	4995	4995	4995	4995	0
468	20250403	104900	219086725	4995	4995	4995	4995	0
469	20250403	104800	219086725	4995	5000	5000	4995	521
470	20250403	104700	216482975	5010	5010	5010	5010	53
471	20250403	104600	216217445	5000	5000	5000	5000	0
472	20250403	104500	216217445	5000	5000	5000	5000	0
473	20250403	104400	216217445	5000	5000	5000	5000	0
474	20250403	104300	216217445	5000	5000	5000	5000	1504
475	20250403	104200	208697445	5010	5000	5010	5000	1420
476	20250403	104100	201597425	5000	5000	5000	5000	0
477	20250403	104000	201597425	5000	5000	5000	5000	0
478	20250403	103900	201597425	5000	5000	5000	5000	0
479	20250403	103800	201597425	5000	5000	5000	5000	508
480	20250403	103700	199057425	5000	5000	5000	5000	0
481	20250403	103600	199057425	5000	5000	5000	5000	0
482	20250403	103500	199057425	5000	5000	5000	5000	0
483	20250403	103400	199057425	5000	5000	5000	5000	500
484	20250403	103300	196557425	5010	5010	5010	5000	3005
485	20250403	103200	181525375	5000	5040	5040	5000	10005
486	20250403	103100	131355655	5030	5030	5030	5030	0
487	20250403	103000	131355655	5030	5030	5030	5030	57
488	20250403	102900	131068945	5040	5040	5040	5040	7
489	20250403	102800	131033665	5030	5030	5030	5030	0
490	20250403	102700	131033665	5030	5030	5030	5030	0
491	20250403	102600	131033665	5030	5030	5030	5030	2
492	20250403	102500	131023605	5030	5030	5030	5030	0
493	20250403	102400	131023605	5030	5030	5030	5030	7
494	20250403	102300	130988395	5040	5040	5040	5040	299
495	20250403	102200	129481435	5070	5070	5070	5070	0
496	20250403	102100	129481435	5070	5070	5070	5070	0
497	20250403	102000	129481435	5070	5050	5070	5050	2786
498	20250403	101900	115389355	5020	5020	5020	5020	0
499	20250403	101800	115389355	5020	5020	5020	5020	0
500	20250403	101700	115389355	5020	5020	5020	5020	0
501	20250403	101600	115389355	5020	5020	5020	5020	0
502	20250403	101500	115389355	5020	5020	5020	5020	39
503	20250403	101400	115193575	5020	5020	5020	5020	347
504	20250403	101300	113451635	5020	5040	5040	5020	433
505	20250403	101200	111277935	5040	5040	5040	5040	0
506	20250403	101100	111277935	5040	5040	5040	5040	1
507	20250403	101000	111272895	5040	5040	5040	5040	159
508	20250403	100900	110471535	5040	5040	5040	5040	1
509	20250403	100800	110466495	5030	5030	5030	5030	214
510	20250403	100700	109390075	5030	5030	5030	5030	2
511	20250403	100600	109380015	5030	5030	5030	5030	0
512	20250403	100500	109380015	5030	5030	5030	5030	0
513	20250403	100400	109380015	5030	5030	5030	5030	0
514	20250403	100300	109380015	5030	5030	5030	5030	3
515	20250403	100200	109364925	5020	5020	5020	5020	300
516	20250403	100100	107858925	5020	5020	5020	5020	0
517	20250403	100000	107858925	5020	5020	5020	5020	0
518	20250403	095900	107858925	5020	5020	5020	5020	0
519	20250403	095800	107858925	5020	5020	5020	5020	1
520	20250403	095700	107853905	5020	5020	5020	5020	0
521	20250403	095600	107853905	5020	5020	5020	5020	160
522	20250403	095500	107050705	5020	5020	5020	5020	60
523	20250403	095400	106749505	5050	5050	5050	5050	0
524	20250403	095300	106749505	5050	5050	5050	5050	1
525	20250403	095200	106744455	5050	5050	5050	5050	0
526	20250403	095100	106744455	5050	5050	5050	5050	27
527	20250403	095000	106608105	5050	5050	5050	5050	90
528	20250403	094900	106153605	5050	5050	5050	5050	0
529	20250403	094800	106153605	5050	5050	5050	5050	10
530	20250403	094700	106103105	5050	5050	5050	5050	0
531	20250403	094600	106103105	5050	5050	5050	5050	0
532	20250403	094500	106103105	5050	5050	5050	5050	0
533	20250403	094400	106103105	5050	5050	5050	5050	4
534	20250403	094300	106082905	5050	5050	5050	5050	0
535	20250403	094200	106082905	5050	5050	5050	5050	0
536	20250403	094100	106082905	5050	5050	5050	5050	203
537	20250403	094000	105057755	5020	5020	5020	5020	30
538	20250403	093900	104907155	5020	5020	5020	5020	150
539	20250403	093800	104154155	5050	5050	5050	5050	0
540	20250403	093700	104154155	5050	5050	5050	5050	0
541	20250403	093600	104154155	5050	5040	5050	5040	246
542	20250403	093500	102912065	5010	5010	5010	5010	0
543	20250403	093400	102912065	5010	5010	5010	5010	100
544	20250403	093300	102411065	5040	5040	5040	5040	0
545	20250403	093200	102411065	5040	5030	5040	5020	1257
546	20250403	093100	96088325	5040	5040	5040	5040	12
547	20250403	093000	96027845	5050	5060	5060	5050	24
548	20250403	092900	95906635	5060	5060	5060	5060	0
549	20250403	092800	95906635	5060	5060	5060	5060	0
550	20250403	092700	95906635	5060	5060	5060	5060	50
551	20250403	092600	95653635	5050	5050	5050	5050	0
552	20250403	092500	95653635	5050	5050	5050	5050	0
553	20250403	092400	95653635	5050	5050	5050	5050	0
554	20250403	092300	95653635	5050	5050	5050	5050	336
555	20250403	092200	93956835	5050	5040	5050	5040	247
556	20250403	092100	92711845	5060	5060	5060	5060	0
557	20250403	092000	92711845	5060	5060	5060	5060	0
558	20250403	091900	92711845	5060	5060	5060	5060	20
559	20250403	091800	92610645	5060	5060	5060	5060	25
560	20250403	091700	92484145	5060	5060	5060	5060	5
561	20250403	091600	92458845	5060	5060	5060	5060	0
562	20250403	091500	92458845	5060	5060	5060	5060	0
563	20250403	091400	92458845	5060	5060	5060	5060	5
564	20250403	091300	92433545	5060	5060	5060	5060	0
565	20250403	091200	92433545	5060	5060	5060	5060	0
566	20250403	091100	92433545	5060	5030	5060	5030	134
567	20250403	091000	91758295	5050	5060	5060	5050	58
568	20250403	090900	91465015	5040	5020	5040	5010	1400
569	20250403	090800	84428995	5050	5050	5050	5050	0
570	20250403	090700	84428995	5050	5035	5060	5035	157
571	20250403	090600	83637475	5000	5010	5030	5000	905
572	20250403	090500	79102075	5010	5030	5030	4995	1553
573	20250403	090400	71321090	5020	5070	5070	5020	1131
574	20250403	090300	65588340	5080	5110	5110	5080	5342
575	20250403	090200	38292730	5140	5110	5140	5110	444
576	20250403	090100	36023860	5120	5130	5220	5110	2842
577	20250403	090000	21447680	5120	5110	5120	5110	4197