KissMeData/053700/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	191900	302166105	4085	4085	4085	4085	557
3	20250404	191800	302166105	4085	4085	4085	4085	0
4	20250404	191700	302166105	4085	4085	4085	4085	0
5	20250404	191600	302166105	4085	4085	4085	4085	0
6	20250404	191500	302166105	4085	4085	4085	4085	0
7	20250404	191400	302166105	4085	4085	4085	4085	0
8	20250404	191300	302166105	4085	4085	4085	4085	0
9	20250404	191200	302166105	4085	4085	4085	4085	0
10	20250404	191100	302166105	4085	4085	4085	4085	0
11	20250404	191000	302166105	4085	4085	4085	4085	0
12	20250404	190900	302166105	4085	4085	4085	4085	0
13	20250404	190800	302166105	4085	4085	4085	4085	0
14	20250404	190700	302166105	4085	4085	4085	4085	0
15	20250404	190600	302166105	4085	4085	4085	4085	0
16	20250404	190500	302166105	4085	4085	4085	4085	0
17	20250404	190400	302166105	4085	4085	4085	4085	0
18	20250404	190300	302166105	4085	4085	4085	4085	0
19	20250404	190200	302166105	4085	4085	4085	4085	0
20	20250404	190100	302166105	4085	4085	4085	4085	0
21	20250404	190000	302166105	4085	4085	4085	4085	0
22	20250404	185900	302166105	4085	4085	4085	4085	0
23	20250404	185800	302166105	4085	4085	4085	4085	0
24	20250404	185700	302166105	4085	4085	4085	4085	0
25	20250404	185600	302166105	4085	4085	4085	4085	0
26	20250404	185500	302166105	4085	4085	4085	4085	0
27	20250404	185400	302166105	4085	4085	4085	4085	0
28	20250404	185300	302166105	4085	4085	4085	4085	0
29	20250404	185200	302166105	4085	4085	4085	4085	0
30	20250404	185100	302166105	4085	4085	4085	4085	0
31	20250404	185000	302166105	4085	4085	4085	4085	0
32	20250404	184900	302166105	4085	4085	4085	4085	557
33	20250404	184800	302166105	4085	4085	4085	4085	0
34	20250404	184700	302166105	4085	4085	4085	4085	0
35	20250404	184600	302166105	4085	4085	4085	4085	0
36	20250404	184500	302166105	4085	4085	4085	4085	0
37	20250404	184400	302166105	4085	4085	4085	4085	0
38	20250404	184300	302166105	4085	4085	4085	4085	0
39	20250404	184200	302166105	4085	4085	4085	4085	0
40	20250404	184100	302166105	4085	4085	4085	4085	0
41	20250404	184000	302166105	4085	4085	4085	4085	0
42	20250404	183900	302166105	4085	4085	4085	4085	0
43	20250404	183800	302166105	4085	4085	4085	4085	0
44	20250404	183700	302166105	4085	4085	4085	4085	0
45	20250404	183600	302166105	4085	4085	4085	4085	0
46	20250404	183500	302166105	4085	4085	4085	4085	0
47	20250404	183400	302166105	4085	4085	4085	4085	0
48	20250404	183300	302166105	4085	4085	4085	4085	0
49	20250404	183200	302166105	4085	4085	4085	4085	0
50	20250404	183100	302166105	4085	4085	4085	4085	0
51	20250404	183000	302166105	4085	4085	4085	4085	0
52	20250404	182900	302166105	4085	4085	4085	4085	0
53	20250404	182800	302166105	4085	4085	4085	4085	0
54	20250404	182700	302166105	4085	4085	4085	4085	0
55	20250404	182600	302166105	4085	4085	4085	4085	0
56	20250404	182500	302166105	4085	4085	4085	4085	0
57	20250404	182400	302166105	4085	4085	4085	4085	0
58	20250404	182300	302166105	4085	4085	4085	4085	0
59	20250404	182200	302166105	4085	4085	4085	4085	0
60	20250404	182100	302166105	4085	4085	4085	4085	0
61	20250404	182000	302166105	4085	4085	4085	4085	0
62	20250404	181900	302166105	4085	4085	4085	4085	557
63	20250404	181800	302166105	4085	4085	4085	4085	0
64	20250404	181700	302166105	4085	4085	4085	4085	0
65	20250404	181600	302166105	4085	4085	4085	4085	0
66	20250404	181500	302166105	4085	4085	4085	4085	0
67	20250404	181400	302166105	4085	4085	4085	4085	0
68	20250404	181300	302166105	4085	4085	4085	4085	0
69	20250404	181200	302166105	4085	4085	4085	4085	0
70	20250404	181100	302166105	4085	4085	4085	4085	0
71	20250404	181000	302166105	4085	4085	4085	4085	0
72	20250404	180900	302166105	4085	4085	4085	4085	0
73	20250404	180800	302166105	4085	4085	4085	4085	0
74	20250404	180700	302166105	4085	4085	4085	4085	0
75	20250404	180600	302166105	4085	4085	4085	4085	0
76	20250404	180500	302166105	4085	4085	4085	4085	0
77	20250404	180400	302166105	4085	4085	4085	4085	0
78	20250404	180300	302166105	4085	4085	4085	4085	0
79	20250404	180200	302166105	4085	4085	4085	4085	0
80	20250404	180100	302166105	4085	4085	4085	4085	0
81	20250404	180000	302166105	4085	4085	4085	4085	0
82	20250404	175900	302166105	4085	4085	4085	4085	0
83	20250404	175800	302166105	4085	4085	4085	4085	0
84	20250404	175700	302166105	4085	4085	4085	4085	0
85	20250404	175600	302166105	4085	4085	4085	4085	0
86	20250404	175500	302166105	4085	4085	4085	4085	0
87	20250404	175400	302166105	4085	4085	4085	4085	0
88	20250404	175300	302166105	4085	4085	4085	4085	0
89	20250404	175200	302166105	4085	4085	4085	4085	0
90	20250404	175100	302166105	4085	4085	4085	4085	0
91	20250404	175000	302166105	4085	4085	4085	4085	0
92	20250404	174900	302166105	4085	4085	4085	4085	557
93	20250404	174800	302166105	4085	4085	4085	4085	0
94	20250404	174700	302166105	4085	4085	4085	4085	0
95	20250404	174600	302166105	4085	4085	4085	4085	0
96	20250404	174500	302166105	4085	4085	4085	4085	0
97	20250404	174400	302166105	4085	4085	4085	4085	0
98	20250404	174300	302166105	4085	4085	4085	4085	0
99	20250404	174200	302166105	4085	4085	4085	4085	0
100	20250404	174100	302166105	4085	4085	4085	4085	0
101	20250404	174000	302166105	4085	4085	4085	4085	0
102	20250404	173900	302166105	4085	4085	4085	4085	0
103	20250404	173800	302166105	4085	4085	4085	4085	0
104	20250404	173700	302166105	4085	4085	4085	4085	0
105	20250404	173600	302166105	4085	4085	4085	4085	0
106	20250404	173500	302166105	4085	4085	4085	4085	0
107	20250404	173400	302166105	4085	4085	4085	4085	0
108	20250404	173300	302166105	4085	4085	4085	4085	0
109	20250404	173200	302166105	4085	4085	4085	4085	0
110	20250404	173100	302166105	4085	4085	4085	4085	0
111	20250404	173000	302166105	4085	4085	4085	4085	0
112	20250404	172900	302166105	4085	4085	4085	4085	0
113	20250404	172800	302166105	4085	4085	4085	4085	0
114	20250404	172700	302166105	4085	4085	4085	4085	0
115	20250404	172600	302166105	4085	4085	4085	4085	0
116	20250404	172500	302166105	4085	4085	4085	4085	0
117	20250404	172400	302166105	4085	4085	4085	4085	0
118	20250404	172300	302166105	4085	4085	4085	4085	0
119	20250404	172200	302166105	4085	4085	4085	4085	0
120	20250404	172100	302166105	4085	4085	4085	4085	0
121	20250404	172000	302166105	4085	4085	4085	4085	0
122	20250404	171900	302166105	4085	4085	4085	4085	557
123	20250404	171800	302166105	4085	4085	4085	4085	0
124	20250404	171700	302166105	4085	4085	4085	4085	0
125	20250404	171600	302166105	4085	4085	4085	4085	0
126	20250404	171500	302166105	4085	4085	4085	4085	0
127	20250404	171400	302166105	4085	4085	4085	4085	0
128	20250404	171300	302166105	4085	4085	4085	4085	0
129	20250404	171200	302166105	4085	4085	4085	4085	0
130	20250404	171100	302166105	4085	4085	4085	4085	0
131	20250404	171000	302166105	4085	4085	4085	4085	0
132	20250404	170900	302166105	4085	4085	4085	4085	0
133	20250404	170800	302166105	4085	4085	4085	4085	0
134	20250404	170700	302166105	4085	4085	4085	4085	0
135	20250404	170600	302166105	4085	4085	4085	4085	0
136	20250404	170500	302166105	4085	4085	4085	4085	0
137	20250404	170400	302166105	4085	4085	4085	4085	0
138	20250404	170300	302166105	4085	4085	4085	4085	0
139	20250404	170200	302166105	4085	4085	4085	4085	0
140	20250404	170100	302166105	4085	4085	4085	4085	0
141	20250404	170000	302166105	4085	4085	4085	4085	0
142	20250404	165900	302166105	4085	4085	4085	4085	0
143	20250404	165800	302166105	4085	4085	4085	4085	0
144	20250404	165700	302166105	4085	4085	4085	4085	0
145	20250404	165600	302166105	4085	4085	4085	4085	0
146	20250404	165500	302166105	4085	4085	4085	4085	0
147	20250404	165400	302166105	4085	4085	4085	4085	0
148	20250404	165300	302166105	4085	4085	4085	4085	0
149	20250404	165200	302166105	4085	4085	4085	4085	0
150	20250404	165100	302166105	4085	4085	4085	4085	0
151	20250404	165000	302166105	4085	4085	4085	4085	0
152	20250404	164900	302166105	4085	4085	4085	4085	557
153	20250404	164800	302166105	4085	4085	4085	4085	0
154	20250404	164700	302166105	4085	4085	4085	4085	0
155	20250404	164600	302166105	4085	4085	4085	4085	0
156	20250404	164500	302166105	4085	4085	4085	4085	0
157	20250404	164400	302166105	4085	4085	4085	4085	0
158	20250404	164300	302166105	4085	4085	4085	4085	0
159	20250404	164200	302166105	4085	4085	4085	4085	0
160	20250404	164100	302166105	4085	4085	4085	4085	0
161	20250404	164000	302166105	4085	4085	4085	4085	0
162	20250404	163900	302166105	4085	4085	4085	4085	0
163	20250404	163800	302166105	4085	4085	4085	4085	0
164	20250404	163700	302166105	4085	4085	4085	4085	0
165	20250404	163600	302166105	4085	4085	4085	4085	0
166	20250404	163500	302166105	4085	4085	4085	4085	0
167	20250404	163400	302166105	4085	4085	4085	4085	0
168	20250404	163300	302166105	4085	4085	4085	4085	0
169	20250404	163200	302166105	4085	4085	4085	4085	0
170	20250404	163100	302166105	4085	4085	4085	4085	0
171	20250404	163000	302166105	4085	4085	4085	4085	0
172	20250404	162900	302166105	4085	4085	4085	4085	0
173	20250404	162800	302166105	4085	4085	4085	4085	0
174	20250404	162700	302166105	4085	4085	4085	4085	0
175	20250404	162600	302166105	4085	4085	4085	4085	0
176	20250404	162500	302166105	4085	4085	4085	4085	0
177	20250404	162400	302166105	4085	4085	4085	4085	0
178	20250404	162300	302166105	4085	4085	4085	4085	0
179	20250404	162200	302166105	4085	4085	4085	4085	0
180	20250404	162100	302166105	4085	4085	4085	4085	0
181	20250404	162000	302166105	4085	4085	4085	4085	0
182	20250404	161900	302166105	4085	4085	4085	4085	557
183	20250404	161800	302166105	4085	4085	4085	4085	0
184	20250404	161700	302166105	4085	4085	4085	4085	0
185	20250404	161600	302166105	4085	4085	4085	4085	0
186	20250404	161500	302166105	4085	4085	4085	4085	0
187	20250404	161400	302166105	4085	4085	4085	4085	0
188	20250404	161300	302166105	4085	4085	4085	4085	0
189	20250404	161200	302166105	4085	4085	4085	4085	0
190	20250404	161100	302166105	4085	4085	4085	4085	0
191	20250404	161000	302166105	4085	4085	4085	4085	0
192	20250404	160900	302166105	4085	4085	4085	4085	0
193	20250404	160800	302166105	4085	4085	4085	4085	0
194	20250404	160700	302166105	4085	4085	4085	4085	0
195	20250404	160600	302166105	4085	4085	4085	4085	0
196	20250404	160500	302166105	4085	4085	4085	4085	0
197	20250404	160400	302166105	4085	4085	4085	4085	0
198	20250404	160300	302166105	4085	4085	4085	4085	0
199	20250404	160200	302166105	4085	4085	4085	4085	0
200	20250404	160100	302166105	4085	4085	4085	4085	0
201	20250404	160000	302166105	4085	4085	4085	4085	0
202	20250404	155900	302166105	4085	4085	4085	4085	0
203	20250404	155800	302166105	4085	4085	4085	4085	0
204	20250404	155700	302166105	4085	4085	4085	4085	0
205	20250404	155600	302166105	4085	4085	4085	4085	0
206	20250404	155500	302166105	4085	4085	4085	4085	0
207	20250404	155400	302166105	4085	4085	4085	4085	0
208	20250404	155300	302166105	4085	4085	4085	4085	0
209	20250404	155200	302166105	4085	4085	4085	4085	0
210	20250404	155100	302166105	4085	4085	4085	4085	0
211	20250404	155000	302166105	4085	4085	4085	4085	0
212	20250404	154900	302166105	4085	4085	4085	4085	557
213	20250404	154800	302166105	4085	4085	4085	4085	0
214	20250404	154700	302166105	4085	4085	4085	4085	0
215	20250404	154600	302166105	4085	4085	4085	4085	0
216	20250404	154500	302166105	4085	4085	4085	4085	0
217	20250404	154400	302166105	4085	4085	4085	4085	0
218	20250404	154300	302166105	4085	4085	4085	4085	0
219	20250404	154200	302166105	4085	4085	4085	4085	0
220	20250404	154100	302166105	4085	4085	4085	4085	0
221	20250404	154000	302166105	4085	4085	4085	4085	0
222	20250404	153900	302166105	4085	4085	4085	4085	0
223	20250404	153800	302166105	4085	4085	4085	4085	0
224	20250404	153700	302166105	4085	4085	4085	4085	0
225	20250404	153600	302166105	4085	4085	4085	4085	0
226	20250404	153500	302166105	4085	4085	4085	4085	0
227	20250404	153400	302166105	4085	4085	4085	4085	0
228	20250404	153300	302166105	4085	4085	4085	4085	0
229	20250404	153200	302166105	4085	4085	4085	4085	0
230	20250404	153100	302166105	4085	4085	4085	4085	0
231	20250404	153000	302166105	4085	4085	4085	4085	557
232	20250404	152900	299890760	4105	4105	4105	4105	0
233	20250404	152800	299890760	4105	4105	4105	4105	0
234	20250404	152700	299890760	4105	4105	4105	4105	0
235	20250404	152600	299890760	4105	4105	4105	4105	0
236	20250404	152500	299890760	4105	4105	4105	4105	0
237	20250404	152400	299890760	4105	4105	4105	4105	0
238	20250404	152300	299890760	4105	4105	4105	4105	0
239	20250404	152200	299890760	4105	4105	4105	4105	0
240	20250404	152100	299890760	4105	4105	4105	4105	0
241	20250404	152000	299890760	4105	4105	4105	4105	0
242	20250404	151900	299890760	4105	4105	4105	4105	28
243	20250404	151800	299775820	4105	4115	4115	4105	2
244	20250404	151700	299767600	4095	4095	4095	4095	73
245	20250404	151600	299468665	4095	4105	4105	4095	561
246	20250404	151500	297167735	4115	4115	4115	4115	0
247	20250404	151400	297167735	4115	4115	4115	4115	0
248	20250404	151300	297167735	4115	4115	4115	4115	0
249	20250404	151200	297167735	4115	4115	4115	4115	100
250	20250404	151100	296756235	4115	4115	4115	4115	0
251	20250404	151000	296756235	4115	4105	4115	4105	2
252	20250404	150900	296748015	4115	4115	4115	4115	0
253	20250404	150800	296748015	4115	4110	4115	4110	25
254	20250404	150700	296645260	4110	4110	4110	4090	796
255	20250404	150600	293383955	4115	4115	4115	4115	205
256	20250404	150500	292540380	4115	4115	4115	4115	2
257	20250404	150400	292532150	4115	4115	4115	4115	10
258	20250404	150300	292491000	4115	4115	4115	4115	0
259	20250404	150200	292491000	4115	4115	4115	4115	38
260	20250404	150100	292334630	4110	4105	4110	4105	35
261	20250404	150000	292190800	4105	4100	4105	4100	5
262	20250404	145900	292170295	4100	4100	4100	4100	1
263	20250404	145800	292166195	4095	4090	4095	4090	949
264	20250404	145700	288284600	4090	4090	4090	4090	1
265	20250404	145600	288280510	4090	4090	4090	4090	0
266	20250404	145500	288280510	4090	4090	4090	4090	1
267	20250404	145400	288276420	4085	4085	4085	4085	40
268	20250404	145300	288113020	4085	4085	4085	4085	0
269	20250404	145200	288113020	4085	4085	4085	4085	100
270	20250404	145100	287704520	4085	4085	4085	4085	255
271	20250404	145000	286662845	4085	4085	4085	4085	0
272	20250404	144900	286662845	4085	4085	4085	4085	0
273	20250404	144800	286662845	4085	4085	4085	4085	0
274	20250404	144700	286662845	4085	4080	4085	4080	29
275	20250404	144600	286544520	4080	4080	4080	4080	1
276	20250404	144500	286540440	4075	4070	4075	4070	366
277	20250404	144400	285049295	4075	4075	4075	4075	0
278	20250404	144300	285049295	4075	4075	4075	4075	0
279	20250404	144200	285049295	4075	4075	4075	4075	0
280	20250404	144100	285049295	4075	4075	4075	4075	0
281	20250404	144000	285049295	4075	4075	4075	4075	0
282	20250404	143900	285049295	4075	4075	4075	4065	76
283	20250404	143800	284740335	4070	4065	4070	4065	731
284	20250404	143700	281768555	4065	4055	4065	4025	274
285	20250404	143600	280662755	4060	4060	4060	4060	0
286	20250404	143500	280662755	4060	4060	4060	4060	64
287	20250404	143400	280402915	4065	4065	4065	4065	5
288	20250404	143300	280382590	4065	4065	4065	4065	0
289	20250404	143200	280382590	4065	4065	4065	4065	0
290	20250404	143100	280382590	4065	4065	4065	4065	0
291	20250404	143000	280382590	4065	4065	4065	4065	0
292	20250404	142900	280382590	4065	4065	4065	4065	0
293	20250404	142800	280382590	4065	4065	4065	4065	0
294	20250404	142700	280382590	4065	4060	4065	4050	767
295	20250404	142600	277269195	4060	4060	4060	4060	0
296	20250404	142500	277269195	4060	4060	4060	4060	5
297	20250404	142400	277248895	4060	4060	4060	4060	0
298	20250404	142300	277248895	4060	4060	4060	4060	0
299	20250404	142200	277248895	4060	4060	4060	4060	0
300	20250404	142100	277248895	4060	4060	4060	4060	0
301	20250404	142000	277248895	4060	4060	4060	4060	0
302	20250404	141900	277248895	4060	4060	4060	4060	0
303	20250404	141800	277248895	4060	4060	4060	4060	0
304	20250404	141700	277248895	4060	4060	4060	4060	0
305	20250404	141600	277248895	4060	4060	4060	4060	80
306	20250404	141500	276924095	4060	4060	4060	4060	9
307	20250404	141400	276887555	4060	4060	4060	4060	0
308	20250404	141300	276887555	4060	4060	4060	4060	2
309	20250404	141200	276879435	4065	4065	4065	4065	0
310	20250404	141100	276879435	4065	4065	4065	4065	1
311	20250404	141000	276875370	4050	4050	4050	4050	148
312	20250404	140900	276275970	4050	4050	4050	4050	0
313	20250404	140800	276275970	4050	4050	4050	4050	18
314	20250404	140700	276203070	4050	4050	4050	4050	0
315	20250404	140600	276203070	4050	4050	4050	4050	36
316	20250404	140500	276057270	4050	4050	4050	4045	357
317	20250404	140400	274611705	4050	4050	4050	4050	0
318	20250404	140300	274611705	4050	4050	4050	4050	1
319	20250404	140200	274607655	4050	4050	4050	4050	29
320	20250404	140100	274490205	4060	4060	4060	4060	1
321	20250404	140000	274486145	4055	4055	4055	4055	232
322	20250404	135900	273545385	4065	4065	4065	4065	0
323	20250404	135800	273545385	4065	4065	4065	4065	0
324	20250404	135700	273545385	4065	4065	4065	4065	0
325	20250404	135600	273545385	4065	4065	4065	4065	0
326	20250404	135500	273545385	4065	4065	4065	4065	0
327	20250404	135400	273545385	4065	4065	4065	4065	41
328	20250404	135300	273378720	4060	4060	4060	4060	1
329	20250404	135200	273374660	4055	4065	4065	4055	3
330	20250404	135100	273362485	4065	4065	4065	4065	0
331	20250404	135000	273362485	4065	4065	4065	4065	0
332	20250404	134900	273362485	4065	4065	4065	4065	0
333	20250404	134800	273362485	4065	4065	4065	4065	5
334	20250404	134700	273342160	4065	4065	4065	4065	5
335	20250404	134600	273321835	4065	4065	4065	4065	0
336	20250404	134500	273321835	4065	4065	4065	4065	0
337	20250404	134400	273321835	4065	4065	4065	4065	0
338	20250404	134300	273321835	4065	4065	4065	4055	248
339	20250404	134200	272315045	4070	4070	4070	4070	207
340	20250404	134100	271472555	4075	4070	4075	4070	214
341	20250404	134000	270600570	4070	4065	4070	4065	45
342	20250404	133900	270417640	4065	4065	4065	4065	1
343	20250404	133800	270413575	4060	4055	4060	4055	521
344	20250404	133700	268298380	4055	4055	4055	4055	0
345	20250404	133600	268298380	4055	4055	4055	4055	0
346	20250404	133500	268298380	4055	4055	4055	4055	0
347	20250404	133400	268298380	4055	4055	4055	4055	0
348	20250404	133300	268298380	4055	4055	4055	4055	0
349	20250404	133200	268298380	4055	4045	4055	4045	543
350	20250404	133100	266101275	4045	4045	4045	4045	15
351	20250404	133000	266040600	4045	4045	4045	4045	2
352	20250404	132900	266032510	4045	4045	4045	4045	0
353	20250404	132800	266032510	4045	4045	4045	4045	0
354	20250404	132700	266032510	4045	4045	4045	4045	13
355	20250404	132600	265979925	4045	4045	4045	4045	1
356	20250404	132500	265975880	4040	4040	4040	4040	0
357	20250404	132400	265975880	4040	4040	4040	4040	156
358	20250404	132300	265345640	4040	4040	4040	4040	354
359	20250404	132200	263915480	4040	4040	4040	4040	0
360	20250404	132100	263915480	4040	4040	4040	4040	0
361	20250404	132000	263915480	4040	4040	4040	4040	0
362	20250404	131900	263915480	4040	4040	4040	4040	0
363	20250404	131800	263915480	4040	4045	4045	4035	365
364	20250404	131700	262441495	4045	4050	4050	4025	1004
365	20250404	131600	258384630	4045	4045	4045	4045	0
366	20250404	131500	258384630	4045	4045	4045	4045	0
367	20250404	131400	258384630	4045	4045	4045	4045	0
368	20250404	131300	258384630	4045	4045	4045	4045	0
369	20250404	131200	258384630	4045	4045	4045	4045	0
370	20250404	131100	258384630	4045	4045	4045	4045	0
371	20250404	131000	258384630	4045	4045	4045	4045	0
372	20250404	130900	258384630	4045	4045	4045	4045	0
373	20250404	130800	258384630	4045	4045	4045	4045	0
374	20250404	130700	258384630	4045	4050	4050	4045	704
375	20250404	130600	255536885	4060	4050	4060	4050	128
376	20250404	130500	255017835	4045	4045	4045	4045	0
377	20250404	130400	255017835	4045	4040	4045	4040	172
378	20250404	130300	254322100	4030	4030	4030	4030	0
379	20250404	130200	254322100	4030	4030	4030	4030	0
380	20250404	130100	254322100	4030	4050	4050	4030	900
381	20250404	130000	250691000	4050	4050	4050	4050	0
382	20250404	125900	250691000	4050	4050	4050	4050	0
383	20250404	125800	250691000	4050	4050	4050	4050	0
384	20250404	125700	250691000	4050	4050	4050	4050	205
385	20250404	125600	249860750	4055	4060	4060	4055	25
386	20250404	125500	249759350	4060	4060	4060	4060	10
387	20250404	125400	249718750	4060	4060	4060	4060	0
388	20250404	125300	249718750	4060	4060	4060	4060	10
389	20250404	125200	249678150	4065	4065	4065	4065	10
390	20250404	125100	249637500	4065	4065	4065	4065	3
391	20250404	125000	249625305	4065	4065	4065	4065	0
392	20250404	124900	249625305	4065	4065	4065	4065	0
393	20250404	124800	249625305	4065	4065	4065	4065	0
394	20250404	124700	249625305	4065	4080	4080	4065	113
395	20250404	124600	249165930	4065	4065	4065	4065	0
396	20250404	124500	249165930	4065	4065	4065	4065	20
397	20250404	124400	249084630	4070	4070	4070	4070	0
398	20250404	124300	249084630	4070	4070	4070	4070	0
399	20250404	124200	249084630	4070	4070	4070	4070	0
400	20250404	124100	249084630	4070	4070	4070	4070	1
401	20250404	124000	249080560	4075	4090	4090	4075	6
402	20250404	123900	249056035	4090	4090	4090	4090	0
403	20250404	123800	249056035	4090	4090	4090	4090	1
404	20250404	123700	249051945	4055	4055	4055	4055	0
405	20250404	123600	249051945	4055	4055	4055	4055	0
406	20250404	123500	249051945	4055	4055	4055	4055	0
407	20250404	123400	249051945	4055	4055	4055	4055	0
408	20250404	123300	249051945	4055	4080	4080	4055	323
409	20250404	123200	247741475	4090	4090	4090	4090	0
410	20250404	123100	247741475	4090	4090	4090	4090	832
411	20250404	123000	244338595	4090	4090	4090	4090	33
412	20250404	122900	244203625	4090	4085	4090	4085	27
413	20250404	122800	244093205	4070	4070	4070	4070	0
414	20250404	122700	244093205	4070	4070	4070	4070	0
415	20250404	122600	244093205	4070	4070	4070	4070	0
416	20250404	122500	244093205	4070	4070	4070	4070	82
417	20250404	122400	243759465	4090	4090	4115	4070	2043
418	20250404	122300	235429340	4075	4075	4075	4075	0
419	20250404	122200	235429340	4075	4075	4075	4075	1
420	20250404	122100	235425265	4095	4095	4095	4095	0
421	20250404	122000	235425265	4095	4095	4095	4095	0
422	20250404	121900	235425265	4095	4070	4095	4070	550
423	20250404	121800	233185515	4070	4070	4070	4070	2000
424	20250404	121700	225045515	4070	4070	4070	4070	0
425	20250404	121600	225045515	4070	4070	4070	4070	0
426	20250404	121500	225045515	4070	4070	4070	4070	113
427	20250404	121400	224585605	4070	4070	4070	4070	0
428	20250404	121300	224585605	4070	4085	4085	4070	1793
429	20250404	121200	217283340	4090	4090	4090	4090	0
430	20250404	121100	217283340	4090	4090	4090	4090	0
431	20250404	121000	217283340	4090	4090	4090	4090	0
432	20250404	120900	217283340	4090	4090	4090	4090	0
433	20250404	120800	217283340	4090	4090	4090	4085	35
434	20250404	120700	217140210	4090	4090	4090	4090	54
435	20250404	120600	216919350	4100	4100	4100	4100	0
436	20250404	120500	216919350	4100	4100	4100	4100	0
437	20250404	120400	216919350	4100	4100	4100	4100	0
438	20250404	120300	216919350	4100	4100	4100	4100	0
439	20250404	120200	216919350	4100	4100	4100	4100	1
440	20250404	120100	216915250	4100	4100	4100	4100	0
441	20250404	120000	216915250	4100	4100	4100	4100	0
442	20250404	115900	216915250	4100	4100	4100	4100	0
443	20250404	115800	216915250	4100	4100	4100	4100	0
444	20250404	115700	216915250	4100	4100	4100	4100	22
445	20250404	115600	216825050	4120	4120	4120	4120	2
446	20250404	115500	216816810	4120	4110	4120	4105	33
447	20250404	115400	216681325	4115	4120	4120	4115	81
448	20250404	115300	216348005	4135	4120	4135	4120	4
449	20250404	115200	216331510	4135	4135	4135	4135	0
450	20250404	115100	216331510	4135	4135	4135	4135	6
451	20250404	115000	216306700	4135	4135	4135	4135	0
452	20250404	114900	216306700	4135	4120	4135	4100	583
453	20250404	114800	213907460	4105	4105	4105	4105	5
454	20250404	114700	213886935	4120	4120	4125	4110	899
455	20250404	114600	210188050	4120	4115	4120	4105	1151
456	20250404	114500	205457670	4120	4120	4120	4120	11
457	20250404	114400	205412350	4120	4125	4135	4120	37
458	20250404	114300	205259890	4110	4135	4135	4110	148
459	20250404	114200	204651570	4110	4115	4115	4110	233
460	20250404	114100	203693370	4115	4115	4115	4115	0
461	20250404	114000	203693370	4115	4115	4115	4115	0
462	20250404	113900	203693370	4115	4115	4115	4115	38
463	20250404	113800	203537000	4110	4110	4110	4110	24
464	20250404	113700	203438360	4105	4105	4105	4105	42
465	20250404	113600	203265950	4125	4130	4135	4125	312
466	20250404	113500	201978835	4125	4125	4130	4125	277
467	20250404	113400	200835600	4125	4105	4125	4085	11
468	20250404	113300	200790525	4125	4110	4130	4110	198
469	20250404	113200	199972930	4110	4110	4110	4110	2
470	20250404	113100	199964710	4130	4120	4130	4120	72
471	20250404	113000	199668050	4120	4100	4120	4075	1106
472	20250404	112900	195125975	4100	4085	4100	4060	7004
473	20250404	112800	166512620	4080	4080	4080	4080	0
474	20250404	112700	166512620	4080	4060	4095	4060	1164
475	20250404	112600	161781485	4040	4090	4090	4040	1798
476	20250404	112500	154459875	4090	4105	4105	4090	203
477	20250404	112400	153628590	4120	4145	4185	4100	3526
478	20250404	112300	139072825	4200	4185	4200	4175	6006
479	20250404	112200	113930600	4185	4165	4185	4165	2021
480	20250404	112100	105492090	4125	4125	4125	4125	70
481	20250404	112000	105203340	4125	4125	4125	4125	0
482	20250404	111900	105203340	4125	4125	4125	4125	2
483	20250404	111800	105195090	4125	4105	4125	4105	462
484	20250404	111700	103297315	4115	4155	4155	4115	782
485	20250404	111600	100072235	4120	4120	4120	4120	0
486	20250404	111500	100072235	4120	4120	4120	4120	678
487	20250404	111400	97278875	4115	4115	4115	4115	0
488	20250404	111300	97278875	4115	4120	4120	4115	243
489	20250404	111200	96278215	4160	4150	4170	4150	800
490	20250404	111100	92946480	4150	4110	4150	4110	206
491	20250404	111000	92094550	4105	4060	4105	4060	525
492	20250404	110900	89952820	4055	4050	4055	4050	124
493	20250404	110800	89450270	4045	4035	4045	4005	202
494	20250404	110700	88638620	4005	4005	4005	4005	0
495	20250404	110600	88638620	4005	4005	4005	4005	0
496	20250404	110500	88638620	4005	4005	4005	4005	6
497	20250404	110400	88614590	3990	4010	4060	3990	411
498	20250404	110300	86968910	4015	4045	4045	4015	1901
499	20250404	110200	79315620	4045	4045	4045	4045	0
500	20250404	110100	79315620	4045	4045	4045	4045	2
501	20250404	110000	79307530	4060	4055	4060	4055	51
502	20250404	105900	79100530	4050	4050	4050	4050	33
503	20250404	105800	78966880	4050	4050	4050	4050	0
504	20250404	105700	78966880	4050	4050	4050	4050	0
505	20250404	105600	78966880	4050	4050	4050	4050	0
506	20250404	105500	78966880	4050	4050	4050	4050	0
507	20250404	105400	78966880	4050	4050	4050	4050	5
508	20250404	105300	78946630	4050	4040	4050	4040	242
509	20250404	105200	77968825	4040	4040	4040	4040	2
510	20250404	105100	77960745	4040	4040	4040	4040	0
511	20250404	105000	77960745	4040	4040	4040	4040	0
512	20250404	104900	77960745	4040	4040	4040	4040	0
513	20250404	104800	77960745	4040	4035	4040	4030	6
514	20250404	104700	77936540	4040	4040	4040	4040	100
515	20250404	104600	77532540	4045	4045	4045	4045	0
516	20250404	104500	77532540	4045	4045	4045	4045	1
517	20250404	104400	77528495	4040	4045	4045	4040	2
518	20250404	104300	77520410	4040	4040	4040	4040	0
519	20250404	104200	77520410	4040	4040	4040	4040	28
520	20250404	104100	77407290	4045	4045	4045	4045	0
521	20250404	104000	77407290	4045	4045	4045	4045	3
522	20250404	103900	77395155	4050	4050	4050	4050	0
523	20250404	103800	77395155	4050	4050	4050	4050	0
524	20250404	103700	77395155	4050	4050	4050	4050	3
525	20250404	103600	77383005	4050	4045	4050	4045	817
526	20250404	103500	74074675	4040	4040	4040	4040	1
527	20250404	103400	74070635	4045	4045	4045	4045	2
528	20250404	103300	74062545	4045	4045	4045	4045	1020
529	20250404	103200	69936645	4040	4040	4040	4040	1
530	20250404	103100	69932605	4045	4045	4045	4045	0
531	20250404	103000	69932605	4045	4045	4045	4045	0
532	20250404	102900	69932605	4045	4045	4045	4045	1
533	20250404	102800	69928560	4040	4040	4040	4040	234
534	20250404	102700	68983200	4020	4020	4020	4020	0
535	20250404	102600	68983200	4020	4020	4020	4020	50
536	20250404	102500	68782200	4010	4010	4010	4010	0
537	20250404	102400	68782200	4010	4030	4030	4010	1240
538	20250404	102300	63799355	4050	4045	4050	4045	1927
539	20250404	102200	56002870	4045	4045	4045	4045	0
540	20250404	102100	56002870	4045	4035	4045	4035	41
541	20250404	102000	55837425	4035	4035	4035	4035	147
542	20250404	101900	55244280	4040	4050	4050	4040	5
543	20250404	101800	55224060	4040	4040	4040	4040	1
544	20250404	101700	55220020	4040	4045	4045	4040	14
545	20250404	101600	55163455	4060	4060	4060	4060	0
546	20250404	101500	55163455	4060	4060	4060	4060	0
547	20250404	101400	55163455	4060	4060	4060	4060	35
548	20250404	101300	55021355	4060	4060	4060	4060	30
549	20250404	101200	54899555	4060	4040	4060	4040	501
550	20250404	101100	52875495	4060	4060	4060	4060	0
551	20250404	101000	52875495	4060	4060	4060	4060	24
552	20250404	100900	52778055	4040	4040	4040	4040	0
553	20250404	100800	52778055	4040	4050	4050	4040	50
554	20250404	100700	52576040	4060	4060	4060	4060	1795
555	20250404	100600	45288340	4060	4060	4060	4060	0
556	20250404	100500	45288340	4060	4050	4060	4050	2
557	20250404	100400	45280230	4060	4060	4060	4060	0
558	20250404	100300	45280230	4060	4060	4060	4060	2
559	20250404	100200	45272110	4055	4050	4055	4050	799
560	20250404	100100	42036110	4040	4040	4040	4040	241
561	20250404	100000	41062470	4050	4040	4050	4035	52
562	20250404	095900	40852630	4050	4050	4050	4050	0
563	20250404	095800	40852630	4050	4050	4050	4050	0
564	20250404	095700	40852630	4050	4050	4050	4050	0
565	20250404	095600	40852630	4050	4050	4050	4050	1
566	20250404	095500	40848580	4040	4040	4050	4040	4
567	20250404	095400	40832410	4050	4050	4050	4050	0
568	20250404	095300	40832410	4050	4045	4050	4045	52
569	20250404	095200	40621925	4045	4040	4045	4040	2
570	20250404	095100	40613840	4035	4025	4035	4025	1772
571	20250404	095000	33475040	4020	4020	4020	4020	59
572	20250404	094900	33237860	4020	4020	4020	4020	2
573	20250404	094800	33229820	4025	4025	4025	4025	0
574	20250404	094700	33229820	4025	4025	4025	4025	0
575	20250404	094600	33229820	4025	4025	4025	4025	0
576	20250404	094500	33229820	4025	4025	4025	4025	4
577	20250404	094400	33213720	4025	4025	4025	4025	7
578	20250404	094300	33185545	4005	4005	4005	4005	0
579	20250404	094200	33185545	4005	4005	4005	4005	0
580	20250404	094100	33185545	4005	4015	4015	4005	35
581	20250404	094000	33045120	4010	4015	4015	4010	12
582	20250404	093900	32996950	4015	4015	4015	4015	1
583	20250404	093800	32992935	4025	4025	4025	4025	0
584	20250404	093700	32992935	4025	4025	4025	4025	20
585	20250404	093600	32912435	3990	4015	4015	3990	142
586	20250404	093500	32345300	4030	4030	4030	4030	0
587	20250404	093400	32345300	4030	3995	4030	3995	861
588	20250404	093300	28900180	3995	3995	3995	3995	0
589	20250404	093200	28900180	3995	3990	3995	3990	731
590	20250404	093100	25983480	3990	3990	3990	3990	0
591	20250404	093000	25983480	3990	3990	3990	3990	12
592	20250404	092900	25935600	3970	3970	3970	3970	115
593	20250404	092800	25479050	3975	3975	3975	3975	32
594	20250404	092700	25351850	3975	3975	3975	3975	117
595	20250404	092600	24886775	3970	3970	3970	3970	700
596	20250404	092500	22107775	3970	3970	3970	3970	1
597	20250404	092400	22103805	3975	3975	3975	3975	22
598	20250404	092300	22016355	3975	3975	3975	3975	0
599	20250404	092200	22016355	3975	3975	3975	3975	2
600	20250404	092100	22008405	3975	4000	4000	3975	34
601	20250404	092000	21872465	3970	3970	3970	3970	346
602	20250404	091900	20498845	3965	3965	3965	3965	0
603	20250404	091800	20498845	3965	3965	3965	3965	26
604	20250404	091700	20395755	3965	3965	3965	3965	0
605	20250404	091600	20395755	3965	3965	3965	3965	2
606	20250404	091500	20387825	3970	3970	3970	3970	34
607	20250404	091400	20252845	3970	3955	3970	3955	73
608	20250404	091300	19963790	3955	3950	3955	3950	205
609	20250404	091200	19153580	3930	3930	3930	3930	351
610	20250404	091100	17774150	3930	3930	3930	3930	1869
611	20250404	091000	10428980	3930	3930	3930	3930	0
612	20250404	090900	10428980	3930	3930	3930	3930	0
613	20250404	090800	10428980	3930	3945	3945	3930	227
614	20250404	090700	9534185	3945	3955	3955	3935	491
615	20250404	090600	7598840	3925	3930	3930	3925	133
616	20250404	090500	7076805	3940	3940	3940	3940	22
617	20250404	090400	6990125	3925	3930	3930	3925	288
618	20250404	090300	5859610	3925	3925	3925	3925	0
619	20250404	090200	5859610	3925	3935	3935	3925	588
620	20250404	090100	3547430	3935	3935	3935	3935	1
621	20250404	090000	3543495	3940	3965	3965	3940	896