KissMeData/019990/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	184900	188124905	5090	5090	5090	5090	527
3	20250409	184800	188124905	5090	5090	5090	5090	0
4	20250409	184700	188124905	5090	5090	5090	5090	0
5	20250409	184600	188124905	5090	5090	5090	5090	0
6	20250409	184500	188124905	5090	5090	5090	5090	0
7	20250409	184400	188124905	5090	5090	5090	5090	0
8	20250409	184300	188124905	5090	5090	5090	5090	0
9	20250409	184200	188124905	5090	5090	5090	5090	0
10	20250409	184100	188124905	5090	5090	5090	5090	0
11	20250409	184000	188124905	5090	5090	5090	5090	0
12	20250409	183900	188124905	5090	5090	5090	5090	0
13	20250409	183800	188124905	5090	5090	5090	5090	0
14	20250409	183700	188124905	5090	5090	5090	5090	0
15	20250409	183600	188124905	5090	5090	5090	5090	0
16	20250409	183500	188124905	5090	5090	5090	5090	0
17	20250409	183400	188124905	5090	5090	5090	5090	0
18	20250409	183300	188124905	5090	5090	5090	5090	0
19	20250409	183200	188124905	5090	5090	5090	5090	0
20	20250409	183100	188124905	5090	5090	5090	5090	0
21	20250409	183000	188124905	5090	5090	5090	5090	0
22	20250409	182900	188124905	5090	5090	5090	5090	0
23	20250409	182800	188124905	5090	5090	5090	5090	0
24	20250409	182700	188124905	5090	5090	5090	5090	0
25	20250409	182600	188124905	5090	5090	5090	5090	0
26	20250409	182500	188124905	5090	5090	5090	5090	0
27	20250409	182400	188124905	5090	5090	5090	5090	0
28	20250409	182300	188124905	5090	5090	5090	5090	0
29	20250409	182200	188124905	5090	5090	5090	5090	0
30	20250409	182100	188124905	5090	5090	5090	5090	0
31	20250409	182000	188124905	5090	5090	5090	5090	0
32	20250409	181900	188124905	5090	5090	5090	5090	527
33	20250409	181800	188124905	5090	5090	5090	5090	0
34	20250409	181700	188124905	5090	5090	5090	5090	0
35	20250409	181600	188124905	5090	5090	5090	5090	0
36	20250409	181500	188124905	5090	5090	5090	5090	0
37	20250409	181400	188124905	5090	5090	5090	5090	0
38	20250409	181300	188124905	5090	5090	5090	5090	0
39	20250409	181200	188124905	5090	5090	5090	5090	0
40	20250409	181100	188124905	5090	5090	5090	5090	0
41	20250409	181000	188124905	5090	5090	5090	5090	0
42	20250409	180900	188124905	5090	5090	5090	5090	0
43	20250409	180800	188124905	5090	5090	5090	5090	0
44	20250409	180700	188124905	5090	5090	5090	5090	0
45	20250409	180600	188124905	5090	5090	5090	5090	0
46	20250409	180500	188124905	5090	5090	5090	5090	0
47	20250409	180400	188124905	5090	5090	5090	5090	0
48	20250409	180300	188124905	5090	5090	5090	5090	0
49	20250409	180200	188124905	5090	5090	5090	5090	0
50	20250409	180100	188124905	5090	5090	5090	5090	0
51	20250409	180000	188124905	5090	5090	5090	5090	0
52	20250409	175900	188124905	5090	5090	5090	5090	0
53	20250409	175800	188124905	5090	5090	5090	5090	0
54	20250409	175700	188124905	5090	5090	5090	5090	0
55	20250409	175600	188124905	5090	5090	5090	5090	0
56	20250409	175500	188124905	5090	5090	5090	5090	0
57	20250409	175400	188124905	5090	5090	5090	5090	0
58	20250409	175300	188124905	5090	5090	5090	5090	0
59	20250409	175200	188124905	5090	5090	5090	5090	0
60	20250409	175100	188124905	5090	5090	5090	5090	0
61	20250409	175000	188124905	5090	5090	5090	5090	0
62	20250409	174900	188124905	5090	5090	5090	5090	527
63	20250409	174800	188124905	5090	5090	5090	5090	0
64	20250409	174700	188124905	5090	5090	5090	5090	0
65	20250409	174600	188124905	5090	5090	5090	5090	0
66	20250409	174500	188124905	5090	5090	5090	5090	0
67	20250409	174400	188124905	5090	5090	5090	5090	0
68	20250409	174300	188124905	5090	5090	5090	5090	0
69	20250409	174200	188124905	5090	5090	5090	5090	0
70	20250409	174100	188124905	5090	5090	5090	5090	0
71	20250409	174000	188124905	5090	5090	5090	5090	0
72	20250409	173900	188124905	5090	5090	5090	5090	0
73	20250409	173800	188124905	5090	5090	5090	5090	0
74	20250409	173700	188124905	5090	5090	5090	5090	0
75	20250409	173600	188124905	5090	5090	5090	5090	0
76	20250409	173500	188124905	5090	5090	5090	5090	0
77	20250409	173400	188124905	5090	5090	5090	5090	0
78	20250409	173300	188124905	5090	5090	5090	5090	0
79	20250409	173200	188124905	5090	5090	5090	5090	0
80	20250409	173100	188124905	5090	5090	5090	5090	0
81	20250409	173000	188124905	5090	5090	5090	5090	0
82	20250409	172900	188124905	5090	5090	5090	5090	0
83	20250409	172800	188124905	5090	5090	5090	5090	0
84	20250409	172700	188124905	5090	5090	5090	5090	0
85	20250409	172600	188124905	5090	5090	5090	5090	0
86	20250409	172500	188124905	5090	5090	5090	5090	0
87	20250409	172400	188124905	5090	5090	5090	5090	0
88	20250409	172300	188124905	5090	5090	5090	5090	0
89	20250409	172200	188124905	5090	5090	5090	5090	0
90	20250409	172100	188124905	5090	5090	5090	5090	0
91	20250409	172000	188124905	5090	5090	5090	5090	0
92	20250409	171900	188124905	5090	5090	5090	5090	527
93	20250409	171800	188124905	5090	5090	5090	5090	0
94	20250409	171700	188124905	5090	5090	5090	5090	0
95	20250409	171600	188124905	5090	5090	5090	5090	0
96	20250409	171500	188124905	5090	5090	5090	5090	0
97	20250409	171400	188124905	5090	5090	5090	5090	0
98	20250409	171300	188124905	5090	5090	5090	5090	0
99	20250409	171200	188124905	5090	5090	5090	5090	0
100	20250409	171100	188124905	5090	5090	5090	5090	0
101	20250409	171000	188124905	5090	5090	5090	5090	0
102	20250409	170900	188124905	5090	5090	5090	5090	0
103	20250409	170800	188124905	5090	5090	5090	5090	0
104	20250409	170700	188124905	5090	5090	5090	5090	0
105	20250409	170600	188124905	5090	5090	5090	5090	0
106	20250409	170500	188124905	5090	5090	5090	5090	0
107	20250409	170400	188124905	5090	5090	5090	5090	0
108	20250409	170300	188124905	5090	5090	5090	5090	0
109	20250409	170200	188124905	5090	5090	5090	5090	0
110	20250409	170100	188124905	5090	5090	5090	5090	0
111	20250409	170000	188124905	5090	5090	5090	5090	0
112	20250409	165900	188124905	5090	5090	5090	5090	0
113	20250409	165800	188124905	5090	5090	5090	5090	0
114	20250409	165700	188124905	5090	5090	5090	5090	0
115	20250409	165600	188124905	5090	5090	5090	5090	0
116	20250409	165500	188124905	5090	5090	5090	5090	0
117	20250409	165400	188124905	5090	5090	5090	5090	0
118	20250409	165300	188124905	5090	5090	5090	5090	0
119	20250409	165200	188124905	5090	5090	5090	5090	0
120	20250409	165100	188124905	5090	5090	5090	5090	0
121	20250409	165000	188124905	5090	5090	5090	5090	0
122	20250409	164900	188124905	5090	5090	5090	5090	527
123	20250409	164800	188124905	5090	5090	5090	5090	0
124	20250409	164700	188124905	5090	5090	5090	5090	0
125	20250409	164600	188124905	5090	5090	5090	5090	0
126	20250409	164500	188124905	5090	5090	5090	5090	0
127	20250409	164400	188124905	5090	5090	5090	5090	0
128	20250409	164300	188124905	5090	5090	5090	5090	0
129	20250409	164200	188124905	5090	5090	5090	5090	0
130	20250409	164100	188124905	5090	5090	5090	5090	0
131	20250409	164000	188124905	5090	5090	5090	5090	0
132	20250409	163900	188124905	5090	5090	5090	5090	0
133	20250409	163800	188124905	5090	5090	5090	5090	0
134	20250409	163700	188124905	5090	5090	5090	5090	0
135	20250409	163600	188124905	5090	5090	5090	5090	0
136	20250409	163500	188124905	5090	5090	5090	5090	0
137	20250409	163400	188124905	5090	5090	5090	5090	0
138	20250409	163300	188124905	5090	5090	5090	5090	0
139	20250409	163200	188124905	5090	5090	5090	5090	0
140	20250409	163100	188124905	5090	5090	5090	5090	0
141	20250409	163000	188124905	5090	5090	5090	5090	0
142	20250409	162900	188124905	5090	5090	5090	5090	0
143	20250409	162800	188124905	5090	5090	5090	5090	0
144	20250409	162700	188124905	5090	5090	5090	5090	0
145	20250409	162600	188124905	5090	5090	5090	5090	0
146	20250409	162500	188124905	5090	5090	5090	5090	0
147	20250409	162400	188124905	5090	5090	5090	5090	0
148	20250409	162300	188124905	5090	5090	5090	5090	0
149	20250409	162200	188124905	5090	5090	5090	5090	0
150	20250409	162100	188124905	5090	5090	5090	5090	0
151	20250409	162000	188124905	5090	5090	5090	5090	0
152	20250409	161900	188124905	5090	5090	5090	5090	527
153	20250409	161800	188124905	5090	5090	5090	5090	0
154	20250409	161700	188124905	5090	5090	5090	5090	0
155	20250409	161600	188124905	5090	5090	5090	5090	0
156	20250409	161500	188124905	5090	5090	5090	5090	0
157	20250409	161400	188124905	5090	5090	5090	5090	0
158	20250409	161300	188124905	5090	5090	5090	5090	0
159	20250409	161200	188124905	5090	5090	5090	5090	0
160	20250409	161100	188124905	5090	5090	5090	5090	0
161	20250409	161000	188124905	5090	5090	5090	5090	0
162	20250409	160900	188124905	5090	5090	5090	5090	0
163	20250409	160800	188124905	5090	5090	5090	5090	0
164	20250409	160700	188124905	5090	5090	5090	5090	0
165	20250409	160600	188124905	5090	5090	5090	5090	0
166	20250409	160500	188124905	5090	5090	5090	5090	0
167	20250409	160400	188124905	5090	5090	5090	5090	0
168	20250409	160300	188124905	5090	5090	5090	5090	0
169	20250409	160200	188124905	5090	5090	5090	5090	0
170	20250409	160100	188124905	5090	5090	5090	5090	0
171	20250409	160000	188124905	5090	5090	5090	5090	0
172	20250409	155900	188124905	5090	5090	5090	5090	0
173	20250409	155800	188124905	5090	5090	5090	5090	0
174	20250409	155700	188124905	5090	5090	5090	5090	0
175	20250409	155600	188124905	5090	5090	5090	5090	0
176	20250409	155500	188124905	5090	5090	5090	5090	0
177	20250409	155400	188124905	5090	5090	5090	5090	0
178	20250409	155300	188124905	5090	5090	5090	5090	0
179	20250409	155200	188124905	5090	5090	5090	5090	0
180	20250409	155100	188124905	5090	5090	5090	5090	0
181	20250409	155000	188124905	5090	5090	5090	5090	0
182	20250409	154900	188124905	5090	5090	5090	5090	527
183	20250409	154800	188124905	5090	5090	5090	5090	0
184	20250409	154700	188124905	5090	5090	5090	5090	0
185	20250409	154600	188124905	5090	5090	5090	5090	0
186	20250409	154500	188124905	5090	5090	5090	5090	0
187	20250409	154400	188124905	5090	5090	5090	5090	0
188	20250409	154300	188124905	5090	5090	5090	5090	0
189	20250409	154200	188124905	5090	5090	5090	5090	0
190	20250409	154100	188124905	5090	5090	5090	5090	0
191	20250409	154000	188124905	5090	5090	5090	5090	0
192	20250409	153900	188124905	5090	5090	5090	5090	0
193	20250409	153800	188124905	5090	5090	5090	5090	0
194	20250409	153700	188124905	5090	5090	5090	5090	0
195	20250409	153600	188124905	5090	5090	5090	5090	0
196	20250409	153500	188124905	5090	5090	5090	5090	0
197	20250409	153400	188124905	5090	5090	5090	5090	0
198	20250409	153300	188124905	5090	5090	5090	5090	0
199	20250409	153200	188124905	5090	5090	5090	5090	0
200	20250409	153100	188124905	5090	5090	5090	5090	0
201	20250409	153000	188124905	5090	5090	5090	5090	527
202	20250409	152900	185442475	5090	5090	5090	5090	0
203	20250409	152800	185442475	5090	5090	5090	5090	0
204	20250409	152700	185442475	5090	5090	5090	5090	0
205	20250409	152600	185442475	5090	5090	5090	5090	0
206	20250409	152500	185442475	5090	5090	5090	5090	0
207	20250409	152400	185442475	5090	5090	5090	5090	0
208	20250409	152300	185442475	5090	5090	5090	5090	0
209	20250409	152200	185442475	5090	5090	5090	5090	0
210	20250409	152100	185442475	5090	5090	5090	5090	0
211	20250409	152000	185442475	5090	5090	5090	5090	0
212	20250409	151900	185442475	5090	5080	5090	5080	232
213	20250409	151800	184263885	5070	5040	5070	5040	117
214	20250409	151700	183672045	5070	5040	5070	5040	30
215	20250409	151600	183520785	5070	5070	5070	5070	1
216	20250409	151500	183515715	5040	5040	5040	5040	12
217	20250409	151400	183455235	5080	5080	5080	5080	0
218	20250409	151300	183455235	5080	5080	5080	5080	0
219	20250409	151200	183455235	5080	5080	5080	5080	0
220	20250409	151100	183455235	5080	5080	5080	5040	84
221	20250409	151000	183031795	5040	5040	5040	5040	54
222	20250409	150900	182759635	5080	5080	5080	5080	2
223	20250409	150800	182749475	5070	5020	5070	5020	414
224	20250409	150700	180651325	5080	5020	5080	5020	201
225	20250409	150600	179632375	5070	5060	5070	5060	1100
226	20250409	150500	174057575	5060	5060	5060	5060	0
227	20250409	150400	174057575	5060	5050	5060	5050	3
228	20250409	150300	174042415	5050	5050	5050	5050	4
229	20250409	150200	174022215	5020	5020	5020	5020	6
230	20250409	150100	173992095	5070	5070	5070	5070	0
231	20250409	150000	173992095	5070	5030	5070	5030	50
232	20250409	145900	173739105	5030	5020	5030	5020	3
233	20250409	145800	173724035	5010	5010	5010	5010	100
234	20250409	145700	173223035	5010	4965	5010	4965	121
235	20250409	145600	172618480	5010	5000	5010	5000	100
236	20250409	145500	172118460	5000	5000	5000	5000	0
237	20250409	145400	172118460	5000	4970	5000	4970	186
238	20250409	145300	171193020	4970	4970	4970	4970	0
239	20250409	145200	171193020	4970	4970	4970	4970	0
240	20250409	145100	171193020	4970	4970	4970	4970	1
241	20250409	145000	171188050	4950	4960	4970	4950	609
242	20250409	144900	168167720	4960	4960	4960	4960	0
243	20250409	144800	168167720	4960	4960	4960	4960	0
244	20250409	144700	168167720	4960	4955	4960	4955	523
245	20250409	144600	165576250	4960	4960	4960	4960	0
246	20250409	144500	165576250	4960	4960	4960	4960	0
247	20250409	144400	165576250	4960	4960	4960	4960	0
248	20250409	144300	165576250	4960	4960	4960	4960	0
249	20250409	144200	165576250	4960	4960	4960	4960	0
250	20250409	144100	165576250	4960	4960	4960	4960	0
251	20250409	144000	165576250	4960	4960	4960	4960	1
252	20250409	143900	165571290	4945	4945	4945	4945	24
253	20250409	143800	165452610	4945	4930	4945	4930	2
254	20250409	143700	165442735	4945	4945	4945	4945	50
255	20250409	143600	165195485	4940	4940	4940	4930	73
256	20250409	143500	164835175	4915	4915	4915	4915	0
257	20250409	143400	164835175	4915	4915	4915	4915	5
258	20250409	143300	164810600	4945	4945	4945	4945	1
259	20250409	143200	164805655	4915	4915	4915	4915	2
260	20250409	143100	164795825	4945	4945	4945	4945	0
261	20250409	143000	164795825	4945	4945	4945	4945	0
262	20250409	142900	164795825	4945	4945	4945	4945	50
263	20250409	142800	164548575	4945	4945	4945	4945	0
264	20250409	142700	164548575	4945	4945	4945	4945	1
265	20250409	142600	164543630	4910	4940	4950	4910	51
266	20250409	142500	164291430	4950	4950	4950	4950	0
267	20250409	142400	164291430	4950	4920	4950	4915	316
268	20250409	142300	162737850	4910	4950	4970	4910	204
269	20250409	142200	161734020	4970	4955	4970	4950	460
270	20250409	142100	159456650	4955	4955	4955	4955	1
271	20250409	142000	159451695	4970	4970	4970	4970	0
272	20250409	141900	159451695	4970	4970	4970	4955	173
273	20250409	141800	158593600	4965	4975	4975	4965	3
274	20250409	141700	158578690	5000	5000	5000	5000	0
275	20250409	141600	158578690	5000	5020	5020	4960	502
276	20250409	141500	156086075	4965	4985	4985	4965	500
277	20250409	141400	153599945	5020	4990	5020	4990	31
278	20250409	141300	153445225	4990	4990	4990	4990	50
279	20250409	141200	153195725	5030	5030	5030	5030	0
280	20250409	141100	153195725	5030	5030	5030	5030	0
281	20250409	141000	153195725	5030	5030	5030	5030	0
282	20250409	140900	153195725	5030	5030	5030	5030	0
283	20250409	140800	153195725	5030	5030	5030	5030	1
284	20250409	140700	153190695	5030	5030	5030	5030	0
285	20250409	140600	153190695	5030	4995	5030	4995	50
286	20250409	140500	152940835	4980	4980	4980	4980	0
287	20250409	140400	152940835	4980	4985	4985	4980	86
288	20250409	140300	152512550	5000	5000	5000	5000	0
289	20250409	140200	152512550	5000	5000	5000	5000	0
290	20250409	140100	152512550	5000	5000	5000	5000	157
291	20250409	140000	151727550	5040	5040	5040	5040	0
292	20250409	135900	151727550	5040	5040	5040	5040	0
293	20250409	135800	151727550	5040	5040	5040	5040	0
294	20250409	135700	151727550	5040	5040	5040	5040	0
295	20250409	135600	151727550	5040	5030	5040	5030	2
296	20250409	135500	151717480	4985	4985	5040	4985	276
297	20250409	135400	150341520	5040	5040	5040	5040	0
298	20250409	135300	150341520	5040	5040	5040	5040	0
299	20250409	135200	150341520	5040	5040	5040	5040	0
300	20250409	135100	150341520	5040	5040	5040	5040	0
301	20250409	135000	150341520	5040	5040	5040	5040	0
302	20250409	134900	150341520	5040	5040	5040	5040	0
303	20250409	134800	150341520	5040	5000	5040	5000	103
304	20250409	134700	149826420	5000	4995	5000	4995	207
305	20250409	134600	148791730	4995	4995	4995	4995	1
306	20250409	134500	148786735	4995	4995	4995	4995	0
307	20250409	134400	148786735	4995	4995	4995	4995	0
308	20250409	134300	148786735	4995	4995	4995	4995	0
309	20250409	134200	148786735	4995	4995	4995	4995	0
310	20250409	134100	148786735	4995	4995	4995	4995	0
311	20250409	134000	148786735	4995	4995	4995	4995	0
312	20250409	133900	148786735	4995	4995	4995	4995	10
313	20250409	133800	148736785	4995	4995	4995	4995	0
314	20250409	133700	148736785	4995	4995	4995	4995	0
315	20250409	133600	148736785	4995	4995	4995	4995	3
316	20250409	133500	148721800	4995	4985	4995	4980	1269
317	20250409	133400	142398270	4985	4985	4985	4985	0
318	20250409	133300	142398270	4985	4990	4990	4985	514
319	20250409	133200	139834420	4990	4990	4990	4990	9
320	20250409	133100	139789510	4990	4995	4995	4990	33
321	20250409	133000	139624830	5000	5000	5000	5000	0
322	20250409	132900	139624830	5000	5000	5000	4995	43
323	20250409	132800	139410020	5040	5040	5040	5040	2
324	20250409	132700	139399940	5010	5010	5010	5010	0
325	20250409	132600	139399940	5010	5020	5020	5010	4
326	20250409	132500	139379880	5040	5040	5040	5040	0
327	20250409	132400	139379880	5040	5040	5040	5040	0
328	20250409	132300	139379880	5040	5040	5040	5040	0
329	20250409	132200	139379880	5040	5040	5040	5040	1
330	20250409	132100	139374840	5030	5030	5030	5030	0
331	20250409	132000	139374840	5030	5030	5030	5030	2
332	20250409	131900	139364780	5040	5040	5040	5040	0
333	20250409	131800	139364780	5040	5040	5040	5040	0
334	20250409	131700	139364780	5040	5040	5040	5040	0
335	20250409	131600	139364780	5040	5040	5040	5040	0
336	20250409	131500	139364780	5040	5040	5040	5040	0
337	20250409	131400	139364780	5040	5040	5040	5040	0
338	20250409	131300	139364780	5040	5040	5040	5040	0
339	20250409	131200	139364780	5040	5040	5040	5040	4
340	20250409	131100	139344620	5040	5040	5040	5040	2
341	20250409	131000	139334540	5040	5040	5040	5040	28
342	20250409	130900	139193420	5040	5060	5060	5040	168
343	20250409	130800	138344700	5060	5060	5060	5060	1
344	20250409	130700	138339640	5040	5040	5040	5040	30
345	20250409	130600	138188440	5040	5040	5040	5040	0
346	20250409	130500	138188440	5040	5040	5040	5040	12
347	20250409	130400	138127960	5040	5060	5060	5040	7
348	20250409	130300	138092660	5040	5040	5040	5040	56
349	20250409	130200	137810420	5040	5040	5040	5040	0
350	20250409	130100	137810420	5040	5040	5040	5040	0
351	20250409	130000	137810420	5040	5050	5050	5040	2
352	20250409	125900	137800330	5070	5070	5070	5070	0
353	20250409	125800	137800330	5070	5070	5070	5070	0
354	20250409	125700	137800330	5070	5070	5070	5070	0
355	20250409	125600	137800330	5070	5070	5070	5070	0
356	20250409	125500	137800330	5070	5070	5070	5070	0
357	20250409	125400	137800330	5070	5070	5070	5070	1
358	20250409	125300	137795260	5050	5050	5050	5050	20
359	20250409	125200	137694260	5070	5070	5070	5070	0
360	20250409	125100	137694260	5070	5070	5070	5070	1
361	20250409	125000	137689190	5050	5050	5050	5050	21
362	20250409	124900	137583140	5050	5050	5050	5050	0
363	20250409	124800	137583140	5050	5050	5050	5050	0
364	20250409	124700	137583140	5050	5070	5070	5050	16
365	20250409	124600	137502320	5050	5050	5050	5050	0
366	20250409	124500	137502320	5050	5050	5050	5050	4
367	20250409	124400	137482120	5070	5070	5070	5070	0
368	20250409	124300	137482120	5070	5070	5070	5070	0
369	20250409	124200	137482120	5070	5070	5070	5070	0
370	20250409	124100	137482120	5070	5070	5070	5070	0
371	20250409	124000	137482120	5070	5070	5070	5070	0
372	20250409	123900	137482120	5070	5070	5070	5070	1
373	20250409	123800	137477050	5060	5060	5060	5060	0
374	20250409	123700	137477050	5060	5060	5060	5060	0
375	20250409	123600	137477050	5060	5070	5070	5060	46
376	20250409	123500	137244160	5070	5070	5070	5070	1
377	20250409	123400	137239090	5060	5060	5060	5060	0
378	20250409	123300	137239090	5060	5060	5060	5060	91
379	20250409	123200	136778630	5060	5060	5060	5060	0
380	20250409	123100	136778630	5060	5060	5060	5060	37
381	20250409	123000	136591410	5060	5060	5060	5060	16
382	20250409	122900	136510450	5060	5060	5060	5060	0
383	20250409	122800	136510450	5060	5060	5060	5060	252
384	20250409	122700	135235330	5060	5060	5060	5060	11
385	20250409	122600	135179670	5070	5070	5070	5070	1
386	20250409	122500	135174600	5060	5060	5060	5060	565
387	20250409	122400	132315700	5060	5060	5060	5060	1202
388	20250409	122300	126233580	5070	5070	5070	5070	0
389	20250409	122200	126233580	5070	5070	5070	5070	0
390	20250409	122100	126233580	5070	5070	5070	5070	0
391	20250409	122000	126233580	5070	5070	5070	5070	0
392	20250409	121900	126233580	5070	5070	5070	5070	0
393	20250409	121800	126233580	5070	5070	5070	5070	0
394	20250409	121700	126233580	5070	5070	5070	5070	0
395	20250409	121600	126233580	5070	5070	5070	5070	0
396	20250409	121500	126233580	5070	5070	5070	5070	0
397	20250409	121400	126233580	5070	5070	5070	5070	1
398	20250409	121300	126228510	5060	5060	5060	5060	385
399	20250409	121200	124280410	5060	5060	5060	5060	0
400	20250409	121100	124280410	5060	5060	5060	5060	1450
401	20250409	121000	116943410	5060	5060	5060	5060	1984
402	20250409	120900	106904370	5060	5060	5060	5060	0
403	20250409	120800	106904370	5060	5060	5060	5060	472
404	20250409	120700	104516050	5060	5060	5060	5060	0
405	20250409	120600	104516050	5060	5070	5070	5060	18
406	20250409	120500	104424950	5060	5060	5060	5060	0
407	20250409	120400	104424950	5060	5060	5060	5060	0
408	20250409	120300	104424950	5060	5070	5070	5060	83
409	20250409	120200	104004190	5070	5070	5070	5070	0
410	20250409	120100	104004190	5070	5070	5070	5070	1
411	20250409	120000	103999120	5060	5060	5060	5060	89
412	20250409	115900	103548780	5060	5060	5060	5060	0
413	20250409	115800	103548780	5060	5060	5060	5060	0
414	20250409	115700	103548780	5060	5060	5060	5060	0
415	20250409	115600	103548780	5060	5060	5060	5060	0
416	20250409	115500	103548780	5060	5040	5060	5040	2
417	20250409	115400	103538680	5070	5070	5070	5070	0
418	20250409	115300	103538680	5070	5070	5070	5070	0
419	20250409	115200	103538680	5070	5070	5070	5070	35
420	20250409	115100	103361230	5070	5070	5070	5070	0
421	20250409	115000	103361230	5070	5070	5070	5070	201
422	20250409	114900	102342160	5060	5050	5060	5050	1000
423	20250409	114800	97283020	5050	5050	5050	5050	0
424	20250409	114700	97283020	5050	5050	5050	5050	0
425	20250409	114600	97283020	5050	5050	5050	5050	13
426	20250409	114500	97217370	5070	5070	5070	5070	0
427	20250409	114400	97217370	5070	5070	5070	5070	0
428	20250409	114300	97217370	5070	5070	5070	5070	0
429	20250409	114200	97217370	5070	5070	5070	5070	0
430	20250409	114100	97217370	5070	5070	5070	5070	0
431	20250409	114000	97217370	5070	5070	5070	5070	0
432	20250409	113900	97217370	5070	5070	5070	5070	0
433	20250409	113800	97217370	5070	5070	5070	5070	0
434	20250409	113700	97217370	5070	5070	5070	5070	0
435	20250409	113600	97217370	5070	5070	5070	5070	1
436	20250409	113500	97212300	5050	5050	5050	5050	8
437	20250409	113400	97171900	5080	5080	5080	5080	2
438	20250409	113300	97161740	5050	5050	5050	5050	95
439	20250409	113200	96681990	5080	5080	5080	5080	0
440	20250409	113100	96681990	5080	5080	5080	5080	0
441	20250409	113000	96681990	5080	5080	5080	5080	0
442	20250409	112900	96681990	5080	5080	5080	5080	0
443	20250409	112800	96681990	5080	5080	5080	5080	0
444	20250409	112700	96681990	5080	5070	5080	5020	1801
445	20250409	112600	87581330	5080	5080	5080	5080	0
446	20250409	112500	87581330	5080	5080	5080	5080	0
447	20250409	112400	87581330	5080	5080	5080	5080	0
448	20250409	112300	87581330	5080	5080	5080	5080	0
449	20250409	112200	87581330	5080	5080	5080	5080	0
450	20250409	112100	87581330	5080	5080	5080	5080	0
451	20250409	112000	87581330	5080	5060	5080	5060	1062
452	20250409	111900	82202480	5060	5060	5060	5060	0
453	20250409	111800	82202480	5060	5060	5060	5060	0
454	20250409	111700	82202480	5060	5060	5060	5060	0
455	20250409	111600	82202480	5060	5040	5060	5040	649
456	20250409	111500	78926400	5040	5040	5040	5040	0
457	20250409	111400	78926400	5040	5040	5040	5040	0
458	20250409	111300	78926400	5040	5040	5040	5040	0
459	20250409	111200	78926400	5040	5020	5040	5020	773
460	20250409	111100	75035480	5020	5020	5020	5020	0
461	20250409	111000	75035480	5020	5020	5020	5020	0
462	20250409	110900	75035480	5020	5020	5020	5020	0
463	20250409	110800	75035480	5020	5020	5020	5020	0
464	20250409	110700	75035480	5020	5020	5020	5020	0
465	20250409	110600	75035480	5020	5020	5020	5020	1
466	20250409	110500	75030460	5000	5000	5000	5000	62
467	20250409	110400	74720460	5020	5020	5020	5020	0
468	20250409	110300	74720460	5020	5020	5020	5020	0
469	20250409	110200	74720460	5020	5020	5020	5020	0
470	20250409	110100	74720460	5020	5010	5020	5010	379
471	20250409	110000	72820300	5010	5010	5010	5010	1
472	20250409	105900	72815290	5000	5000	5000	5000	0
473	20250409	105800	72815290	5000	5000	5000	5000	59
474	20250409	105700	72520290	5000	5000	5000	5000	1
475	20250409	105600	72515290	4975	4975	4975	4975	45
476	20250409	105500	72291415	5000	5000	5000	5000	1
477	20250409	105400	72286415	5000	5000	5000	5000	0
478	20250409	105300	72286415	5000	4960	5000	4960	27
479	20250409	105200	72152455	5000	5000	5000	5000	0
480	20250409	105100	72152455	5000	5000	5000	5000	1
481	20250409	105000	72147455	4955	4965	4965	4955	698
482	20250409	104900	68687260	5010	5010	5010	5010	0
483	20250409	104800	68687260	5010	5010	5010	5010	0
484	20250409	104700	68687260	5010	5010	5010	5010	0
485	20250409	104600	68687260	5010	5010	5010	5010	0
486	20250409	104500	68687260	5010	5010	5010	5010	0
487	20250409	104400	68687260	5010	4995	5010	4995	50
488	20250409	104300	68437130	4995	4965	4995	4960	24
489	20250409	104200	68318045	4970	4970	4970	4970	3
490	20250409	104100	68303135	5010	5010	5010	5010	0
491	20250409	104000	68303135	5010	5010	5010	5010	1
492	20250409	103900	68298125	5010	5010	5010	5010	0
493	20250409	103800	68298125	5010	5010	5010	5010	0
494	20250409	103700	68298125	5010	5010	5010	5010	0
495	20250409	103600	68298125	5010	5010	5010	5010	1
496	20250409	103500	68293115	4965	4965	4965	4965	1
497	20250409	103400	68288150	4965	4965	4965	4965	0
498	20250409	103300	68288150	4965	5010	5010	4965	421
499	20250409	103200	66179885	5010	5010	5010	5010	1
500	20250409	103100	66174875	4970	4985	4985	4970	1359
501	20250409	103000	59412620	4985	4985	4985	4985	0
502	20250409	102900	59412620	4985	4985	4985	4985	0
503	20250409	102800	59412620	4985	4985	4985	4985	0
504	20250409	102700	59412620	4985	4990	4990	4985	250
505	20250409	102600	58165370	5010	5010	5010	5010	0
506	20250409	102500	58165370	5010	5010	5010	5010	1
507	20250409	102400	58160360	4995	4995	4995	4995	218
508	20250409	102300	57071450	4995	4995	4995	4995	20
509	20250409	102200	56971550	5010	5010	5010	5010	0
510	20250409	102100	56971550	5010	5010	5010	5010	0
511	20250409	102000	56971550	5010	5010	5010	5010	0
512	20250409	101900	56971550	5010	5010	5010	5010	0
513	20250409	101800	56971550	5010	5010	5010	5010	0
514	20250409	101700	56971550	5010	5010	5010	5010	20
515	20250409	101600	56871350	4995	4995	4995	4995	4
516	20250409	101500	56851370	5010	5010	5010	5010	0
517	20250409	101400	56851370	5010	5010	5010	5010	0
518	20250409	101300	56851370	5010	5010	5010	5010	0
519	20250409	101200	56851370	5010	5010	5010	5010	0
520	20250409	101100	56851370	5010	5010	5010	5010	0
521	20250409	101000	56851370	5010	5010	5010	5010	10
522	20250409	100900	56801270	5010	5010	5010	5010	0
523	20250409	100800	56801270	5010	4985	5010	4985	95
524	20250409	100700	56326805	4985	4985	4985	4985	10
525	20250409	100600	56276955	4985	4980	5000	4980	12
526	20250409	100500	56217170	5000	4990	5000	4990	6
527	20250409	100400	56187220	5000	5000	5000	5000	0
528	20250409	100300	56187220	5000	5000	5000	5000	10
529	20250409	100200	56137220	5000	5000	5000	5000	11
530	20250409	100100	56082220	4970	4995	4995	4970	2020
531	20250409	100000	46029385	5000	5000	5000	5000	4
532	20250409	095900	46009385	5000	5000	5000	5000	2
533	20250409	095800	45999385	5000	5000	5000	5000	10
534	20250409	095700	45949385	5000	5000	5000	5000	1448
535	20250409	095600	38709385	5040	5040	5040	5040	0
536	20250409	095500	38709385	5040	5040	5040	5040	0
537	20250409	095400	38709385	5040	5030	5040	5000	598
538	20250409	095300	35718145	5040	5040	5040	5040	0
539	20250409	095200	35718145	5040	5010	5040	5010	1101
540	20250409	095100	30187105	5010	5010	5010	5010	502
541	20250409	095000	27672085	5020	5020	5020	5020	500
542	20250409	094900	25162085	5070	5070	5070	5070	0
543	20250409	094800	25162085	5070	5070	5070	5070	0
544	20250409	094700	25162085	5070	5070	5070	5070	0
545	20250409	094600	25162085	5070	5060	5070	5020	23
546	20250409	094500	25046535	5020	5020	5020	5000	496
547	20250409	094400	22563235	5070	5070	5070	5070	2
548	20250409	094300	22553095	5070	5070	5070	5070	2
549	20250409	094200	22542955	5020	5030	5030	5020	106
550	20250409	094100	22010055	5070	5070	5070	5070	0
551	20250409	094000	22010055	5070	5070	5070	5070	0
552	20250409	093900	22010055	5070	5030	5070	5030	46
553	20250409	093800	21778635	5070	5070	5070	5070	0
554	20250409	093700	21778635	5070	5070	5070	5070	0
555	20250409	093600	21778635	5070	5070	5070	5070	1
556	20250409	093500	21773565	5030	5040	5040	5030	11
557	20250409	093400	21718225	5090	5050	5090	5050	24
558	20250409	093300	21596985	5090	5090	5090	5090	0
559	20250409	093200	21596985	5090	5090	5090	5090	9
560	20250409	093100	21551175	5090	5090	5090	5090	0
561	20250409	093000	21551175	5090	5090	5090	5090	1
562	20250409	092900	21546085	5090	5050	5090	5050	2
563	20250409	092800	21535945	5090	5050	5090	5050	3
564	20250409	092700	21520755	5050	5090	5090	5050	426
565	20250409	092600	19362155	5100	5100	5100	5100	0
566	20250409	092500	19362155	5100	5100	5100	5100	0
567	20250409	092400	19362155	5100	5100	5100	5100	9
568	20250409	092300	19316255	5100	5070	5100	5070	51
569	20250409	092200	19057655	5100	5100	5100	5100	0
570	20250409	092100	19057655	5100	5070	5100	5070	19
571	20250409	092000	18961295	5070	5070	5070	5070	55
572	20250409	091900	18682445	5100	5070	5100	5070	122
573	20250409	091800	18063875	5100	5100	5100	5100	1
574	20250409	091700	18058775	5070	5070	5100	5070	137
575	20250409	091600	17363155	5100	5100	5100	5100	1
576	20250409	091500	17358055	5070	5070	5070	5070	51
577	20250409	091400	17099485	5070	5070	5070	5070	28
578	20250409	091300	16957525	5070	5070	5070	5070	0
579	20250409	091200	16957525	5070	5080	5080	5070	20
580	20250409	091100	16856115	5100	5100	5100	5100	0
581	20250409	091000	16856115	5100	5100	5100	5100	1
582	20250409	090900	16851015	5080	5070	5080	5070	138
583	20250409	090800	16150175	5070	5070	5100	5070	442
584	20250409	090700	13906895	5050	5050	5050	5050	10
585	20250409	090600	13856395	5050	5050	5050	5050	30
586	20250409	090500	13704895	5050	5090	5100	5050	270
587	20250409	090400	12329395	5100	5100	5100	5100	1
588	20250409	090300	12324295	5100	5100	5100	5100	1
589	20250409	090200	12319195	5100	5090	5100	5090	63
590	20250409	090100	11997935	5010	5020	5080	5010	239
591	20250409	090000	10799915	5030	4950	5090	4950	2176