KissMeData/063570/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	192400	135880902	5060	5060	5060	5060	462
3	20250410	192300	135880902	5060	5060	5060	5060	0
4	20250410	192200	135880902	5060	5060	5060	5060	0
5	20250410	192100	135880902	5060	5060	5060	5060	0
6	20250410	192000	135880902	5060	5060	5060	5060	0
7	20250410	191900	135880902	5060	5060	5060	5060	0
8	20250410	191800	135880902	5060	5060	5060	5060	0
9	20250410	191700	135880902	5060	5060	5060	5060	0
10	20250410	191600	135880902	5060	5060	5060	5060	0
11	20250410	191500	135880902	5060	5060	5060	5060	0
12	20250410	191400	135880902	5060	5060	5060	5060	0
13	20250410	191300	135880902	5060	5060	5060	5060	0
14	20250410	191200	135880902	5060	5060	5060	5060	0
15	20250410	191100	135880902	5060	5060	5060	5060	0
16	20250410	191000	135880902	5060	5060	5060	5060	0
17	20250410	190900	135880902	5060	5060	5060	5060	0
18	20250410	190800	135880902	5060	5060	5060	5060	0
19	20250410	190700	135880902	5060	5060	5060	5060	0
20	20250410	190600	135880902	5060	5060	5060	5060	0
21	20250410	190500	135880902	5060	5060	5060	5060	0
22	20250410	190400	135880902	5060	5060	5060	5060	0
23	20250410	190300	135880902	5060	5060	5060	5060	0
24	20250410	190200	135880902	5060	5060	5060	5060	0
25	20250410	190100	135880902	5060	5060	5060	5060	0
26	20250410	190000	135880902	5060	5060	5060	5060	0
27	20250410	185900	135880902	5060	5060	5060	5060	0
28	20250410	185800	135880902	5060	5060	5060	5060	0
29	20250410	185700	135880902	5060	5060	5060	5060	0
30	20250410	185600	135880902	5060	5060	5060	5060	0
31	20250410	185500	135880902	5060	5060	5060	5060	0
32	20250410	185400	135880902	5060	5060	5060	5060	462
33	20250410	185300	135880902	5060	5060	5060	5060	0
34	20250410	185200	135880902	5060	5060	5060	5060	0
35	20250410	185100	135880902	5060	5060	5060	5060	0
36	20250410	185000	135880902	5060	5060	5060	5060	0
37	20250410	184900	135880902	5060	5060	5060	5060	0
38	20250410	184800	135880902	5060	5060	5060	5060	0
39	20250410	184700	135880902	5060	5060	5060	5060	0
40	20250410	184600	135880902	5060	5060	5060	5060	0
41	20250410	184500	135880902	5060	5060	5060	5060	0
42	20250410	184400	135880902	5060	5060	5060	5060	0
43	20250410	184300	135880902	5060	5060	5060	5060	0
44	20250410	184200	135880902	5060	5060	5060	5060	0
45	20250410	184100	135880902	5060	5060	5060	5060	0
46	20250410	184000	135880902	5060	5060	5060	5060	0
47	20250410	183900	135880902	5060	5060	5060	5060	0
48	20250410	183800	135880902	5060	5060	5060	5060	0
49	20250410	183700	135880902	5060	5060	5060	5060	0
50	20250410	183600	135880902	5060	5060	5060	5060	0
51	20250410	183500	135880902	5060	5060	5060	5060	0
52	20250410	183400	135880902	5060	5060	5060	5060	0
53	20250410	183300	135880902	5060	5060	5060	5060	0
54	20250410	183200	135880902	5060	5060	5060	5060	0
55	20250410	183100	135880902	5060	5060	5060	5060	0
56	20250410	183000	135880902	5060	5060	5060	5060	0
57	20250410	182900	135880902	5060	5060	5060	5060	0
58	20250410	182800	135880902	5060	5060	5060	5060	0
59	20250410	182700	135880902	5060	5060	5060	5060	0
60	20250410	182600	135880902	5060	5060	5060	5060	0
61	20250410	182500	135880902	5060	5060	5060	5060	0
62	20250410	182400	135880902	5060	5060	5060	5060	462
63	20250410	182300	135880902	5060	5060	5060	5060	0
64	20250410	182200	135880902	5060	5060	5060	5060	0
65	20250410	182100	135880902	5060	5060	5060	5060	0
66	20250410	182000	135880902	5060	5060	5060	5060	0
67	20250410	181900	135880902	5060	5060	5060	5060	0
68	20250410	181800	135880902	5060	5060	5060	5060	0
69	20250410	181700	135880902	5060	5060	5060	5060	0
70	20250410	181600	135880902	5060	5060	5060	5060	0
71	20250410	181500	135880902	5060	5060	5060	5060	0
72	20250410	181400	135880902	5060	5060	5060	5060	0
73	20250410	181300	135880902	5060	5060	5060	5060	0
74	20250410	181200	135880902	5060	5060	5060	5060	0
75	20250410	181100	135880902	5060	5060	5060	5060	0
76	20250410	181000	135880902	5060	5060	5060	5060	0
77	20250410	180900	135880902	5060	5060	5060	5060	0
78	20250410	180800	135880902	5060	5060	5060	5060	0
79	20250410	180700	135880902	5060	5060	5060	5060	0
80	20250410	180600	135880902	5060	5060	5060	5060	0
81	20250410	180500	135880902	5060	5060	5060	5060	0
82	20250410	180400	135880902	5060	5060	5060	5060	0
83	20250410	180300	135880902	5060	5060	5060	5060	0
84	20250410	180200	135880902	5060	5060	5060	5060	0
85	20250410	180100	135880902	5060	5060	5060	5060	0
86	20250410	180000	135880902	5060	5060	5060	5060	0
87	20250410	175900	135880902	5060	5060	5060	5060	0
88	20250410	175800	135880902	5060	5060	5060	5060	0
89	20250410	175700	135880902	5060	5060	5060	5060	0
90	20250410	175600	135880902	5060	5060	5060	5060	0
91	20250410	175500	135880902	5060	5060	5060	5060	0
92	20250410	175400	135880902	5060	5060	5060	5060	462
93	20250410	175300	135880902	5060	5060	5060	5060	0
94	20250410	175200	135880902	5060	5060	5060	5060	0
95	20250410	175100	135880902	5060	5060	5060	5060	0
96	20250410	175000	135880902	5060	5060	5060	5060	0
97	20250410	174900	135880902	5060	5060	5060	5060	0
98	20250410	174800	135880902	5060	5060	5060	5060	0
99	20250410	174700	135880902	5060	5060	5060	5060	0
100	20250410	174600	135880902	5060	5060	5060	5060	0
101	20250410	174500	135880902	5060	5060	5060	5060	0
102	20250410	174400	135880902	5060	5060	5060	5060	0
103	20250410	174300	135880902	5060	5060	5060	5060	0
104	20250410	174200	135880902	5060	5060	5060	5060	0
105	20250410	174100	135880902	5060	5060	5060	5060	0
106	20250410	174000	135880902	5060	5060	5060	5060	0
107	20250410	173900	135880902	5060	5060	5060	5060	0
108	20250410	173800	135880902	5060	5060	5060	5060	0
109	20250410	173700	135880902	5060	5060	5060	5060	0
110	20250410	173600	135880902	5060	5060	5060	5060	0
111	20250410	173500	135880902	5060	5060	5060	5060	0
112	20250410	173400	135880902	5060	5060	5060	5060	0
113	20250410	173300	135880902	5060	5060	5060	5060	0
114	20250410	173200	135880902	5060	5060	5060	5060	0
115	20250410	173100	135880902	5060	5060	5060	5060	0
116	20250410	173000	135880902	5060	5060	5060	5060	0
117	20250410	172900	135880902	5060	5060	5060	5060	0
118	20250410	172800	135880902	5060	5060	5060	5060	0
119	20250410	172700	135880902	5060	5060	5060	5060	0
120	20250410	172600	135880902	5060	5060	5060	5060	0
121	20250410	172500	135880902	5060	5060	5060	5060	0
122	20250410	172400	135880902	5060	5060	5060	5060	462
123	20250410	172300	135880902	5060	5060	5060	5060	0
124	20250410	172200	135880902	5060	5060	5060	5060	0
125	20250410	172100	135880902	5060	5060	5060	5060	0
126	20250410	172000	135880902	5060	5060	5060	5060	0
127	20250410	171900	135880902	5060	5060	5060	5060	0
128	20250410	171800	135880902	5060	5060	5060	5060	0
129	20250410	171700	135880902	5060	5060	5060	5060	0
130	20250410	171600	135880902	5060	5060	5060	5060	0
131	20250410	171500	135880902	5060	5060	5060	5060	0
132	20250410	171400	135880902	5060	5060	5060	5060	0
133	20250410	171300	135880902	5060	5060	5060	5060	0
134	20250410	171200	135880902	5060	5060	5060	5060	0
135	20250410	171100	135880902	5060	5060	5060	5060	0
136	20250410	171000	135880902	5060	5060	5060	5060	0
137	20250410	170900	135880902	5060	5060	5060	5060	0
138	20250410	170800	135880902	5060	5060	5060	5060	0
139	20250410	170700	135880902	5060	5060	5060	5060	0
140	20250410	170600	135880902	5060	5060	5060	5060	0
141	20250410	170500	135880902	5060	5060	5060	5060	0
142	20250410	170400	135880902	5060	5060	5060	5060	0
143	20250410	170300	135880902	5060	5060	5060	5060	0
144	20250410	170200	135880902	5060	5060	5060	5060	0
145	20250410	170100	135880902	5060	5060	5060	5060	0
146	20250410	170000	135880902	5060	5060	5060	5060	0
147	20250410	165900	135880902	5060	5060	5060	5060	0
148	20250410	165800	135880902	5060	5060	5060	5060	0
149	20250410	165700	135880902	5060	5060	5060	5060	0
150	20250410	165600	135880902	5060	5060	5060	5060	0
151	20250410	165500	135880902	5060	5060	5060	5060	0
152	20250410	165400	135880902	5060	5060	5060	5060	462
153	20250410	165300	135880902	5060	5060	5060	5060	0
154	20250410	165200	135880902	5060	5060	5060	5060	0
155	20250410	165100	135880902	5060	5060	5060	5060	0
156	20250410	165000	135880902	5060	5060	5060	5060	0
157	20250410	164900	135880902	5060	5060	5060	5060	0
158	20250410	164800	135880902	5060	5060	5060	5060	0
159	20250410	164700	135880902	5060	5060	5060	5060	0
160	20250410	164600	135880902	5060	5060	5060	5060	0
161	20250410	164500	135880902	5060	5060	5060	5060	0
162	20250410	164400	135880902	5060	5060	5060	5060	0
163	20250410	164300	135880902	5060	5060	5060	5060	0
164	20250410	164200	135880902	5060	5060	5060	5060	0
165	20250410	164100	135880902	5060	5060	5060	5060	0
166	20250410	164000	135880902	5060	5060	5060	5060	0
167	20250410	163900	135880902	5060	5060	5060	5060	0
168	20250410	163800	135880902	5060	5060	5060	5060	0
169	20250410	163700	135880902	5060	5060	5060	5060	0
170	20250410	163600	135880902	5060	5060	5060	5060	0
171	20250410	163500	135880902	5060	5060	5060	5060	0
172	20250410	163400	135880902	5060	5060	5060	5060	0
173	20250410	163300	135880902	5060	5060	5060	5060	0
174	20250410	163200	135880902	5060	5060	5060	5060	0
175	20250410	163100	135880902	5060	5060	5060	5060	0
176	20250410	163000	135880902	5060	5060	5060	5060	0
177	20250410	162900	135880902	5060	5060	5060	5060	0
178	20250410	162800	135880902	5060	5060	5060	5060	0
179	20250410	162700	135880902	5060	5060	5060	5060	0
180	20250410	162600	135880902	5060	5060	5060	5060	0
181	20250410	162500	135880902	5060	5060	5060	5060	0
182	20250410	162400	135880902	5060	5060	5060	5060	462
183	20250410	162300	135880902	5060	5060	5060	5060	0
184	20250410	162200	135880902	5060	5060	5060	5060	0
185	20250410	162100	135880902	5060	5060	5060	5060	0
186	20250410	162000	135880902	5060	5060	5060	5060	0
187	20250410	161900	135880902	5060	5060	5060	5060	0
188	20250410	161800	135880902	5060	5060	5060	5060	0
189	20250410	161700	135880902	5060	5060	5060	5060	0
190	20250410	161600	135880902	5060	5060	5060	5060	0
191	20250410	161500	135880902	5060	5060	5060	5060	0
192	20250410	161400	135880902	5060	5060	5060	5060	0
193	20250410	161300	135880902	5060	5060	5060	5060	0
194	20250410	161200	135880902	5060	5060	5060	5060	0
195	20250410	161100	135880902	5060	5060	5060	5060	0
196	20250410	161000	135880902	5060	5060	5060	5060	0
197	20250410	160900	135880902	5060	5060	5060	5060	0
198	20250410	160800	135880902	5060	5060	5060	5060	0
199	20250410	160700	135880902	5060	5060	5060	5060	0
200	20250410	160600	135880902	5060	5060	5060	5060	0
201	20250410	160500	135880902	5060	5060	5060	5060	0
202	20250410	160400	135880902	5060	5060	5060	5060	0
203	20250410	160300	135880902	5060	5060	5060	5060	0
204	20250410	160200	135880902	5060	5060	5060	5060	0
205	20250410	160100	135880902	5060	5060	5060	5060	0
206	20250410	160000	135880902	5060	5060	5060	5060	0
207	20250410	155900	135880902	5060	5060	5060	5060	0
208	20250410	155800	135880902	5060	5060	5060	5060	0
209	20250410	155700	135880902	5060	5060	5060	5060	0
210	20250410	155600	135880902	5060	5060	5060	5060	0
211	20250410	155500	135880902	5060	5060	5060	5060	0
212	20250410	155400	135880902	5060	5060	5060	5060	462
213	20250410	155300	135880902	5060	5060	5060	5060	0
214	20250410	155200	135880902	5060	5060	5060	5060	0
215	20250410	155100	135880902	5060	5060	5060	5060	0
216	20250410	155000	135880902	5060	5060	5060	5060	0
217	20250410	154900	135880902	5060	5060	5060	5060	0
218	20250410	154800	135880902	5060	5060	5060	5060	0
219	20250410	154700	135880902	5060	5060	5060	5060	0
220	20250410	154600	135880902	5060	5060	5060	5060	0
221	20250410	154500	135880902	5060	5060	5060	5060	0
222	20250410	154400	135880902	5060	5060	5060	5060	0
223	20250410	154300	135880902	5060	5060	5060	5060	0
224	20250410	154200	135880902	5060	5060	5060	5060	0
225	20250410	154100	135880902	5060	5060	5060	5060	0
226	20250410	154000	135880902	5060	5060	5060	5060	0
227	20250410	153900	135880902	5060	5060	5060	5060	0
228	20250410	153800	135880902	5060	5060	5060	5060	0
229	20250410	153700	135880902	5060	5060	5060	5060	0
230	20250410	153600	135880902	5060	5060	5060	5060	0
231	20250410	153500	135880902	5060	5060	5060	5060	0
232	20250410	153400	135880902	5060	5060	5060	5060	0
233	20250410	153300	135880902	5060	5060	5060	5060	0
234	20250410	153200	135880902	5060	5060	5060	5060	0
235	20250410	153100	135880902	5060	5060	5060	5060	0
236	20250410	153000	135880902	5060	5060	5060	5060	462
237	20250410	152900	133543182	5090	5090	5090	5090	0
238	20250410	152800	133543182	5090	5090	5090	5090	0
239	20250410	152700	133543182	5090	5090	5090	5090	0
240	20250410	152600	133543182	5090	5090	5090	5090	0
241	20250410	152500	133543182	5090	5090	5090	5090	0
242	20250410	152400	133543182	5090	5090	5090	5090	0
243	20250410	152300	133543182	5090	5090	5090	5090	0
244	20250410	152200	133543182	5090	5090	5090	5090	0
245	20250410	152100	133543182	5090	5090	5090	5090	0
246	20250410	152000	133543182	5090	5090	5090	5090	0
247	20250410	151900	133543182	5090	5090	5090	5090	1
248	20250410	151800	133538092	5090	5090	5090	5090	0
249	20250410	151700	133538092	5090	5080	5090	5060	296
250	20250410	151600	132036212	5080	5080	5080	5080	0
251	20250410	151500	132036212	5080	5080	5080	5080	0
252	20250410	151400	132036212	5080	5080	5080	5080	57
253	20250410	151300	131746652	5080	5080	5080	5080	6
254	20250410	151200	131716172	5080	5080	5080	5080	0
255	20250410	151100	131716172	5080	5080	5080	5080	0
256	20250410	151000	131716172	5080	5080	5080	5080	0
257	20250410	150900	131716172	5080	5080	5080	5080	0
258	20250410	150800	131716172	5080	5080	5080	5080	2
259	20250410	150700	131706012	5060	5060	5060	5060	1
260	20250410	150600	131700952	5080	5070	5080	5070	10
261	20250410	150500	131650242	5080	5080	5080	5080	0
262	20250410	150400	131650242	5080	5080	5080	5080	0
263	20250410	150300	131650242	5080	5080	5080	5080	0
264	20250410	150200	131650242	5080	5070	5080	5070	6
265	20250410	150100	131619812	5070	5070	5070	5070	10
266	20250410	150000	131569112	5070	5070	5070	5070	35
267	20250410	145900	131391662	5060	5060	5060	5060	0
268	20250410	145800	131391662	5060	5060	5060	5060	0
269	20250410	145700	131391662	5060	5060	5060	5060	1
270	20250410	145600	131386602	5090	5090	5090	5090	0
271	20250410	145500	131386602	5090	5090	5090	5090	0
272	20250410	145400	131386602	5090	5080	5090	5080	80
273	20250410	145300	130979412	5060	5060	5060	5060	0
274	20250410	145200	130979412	5060	5060	5060	5060	0
275	20250410	145100	130979412	5060	5070	5070	5060	10
276	20250410	145000	130928792	5090	5090	5090	5090	0
277	20250410	144900	130928792	5090	5090	5090	5090	0
278	20250410	144800	130928792	5090	5090	5090	5090	0
279	20250410	144700	130928792	5090	5090	5090	5090	0
280	20250410	144600	130928792	5090	5090	5090	5090	0
281	20250410	144500	130928792	5090	5090	5090	5090	0
282	20250410	144400	130928792	5090	5090	5090	5090	2
283	20250410	144300	130918612	5060	5060	5060	5060	0
284	20250410	144200	130918612	5060	5060	5060	5060	5
285	20250410	144100	130893312	5090	5080	5090	5080	4
286	20250410	144000	130872972	5090	5090	5090	5090	0
287	20250410	143900	130872972	5090	5090	5090	5090	0
288	20250410	143800	130872972	5090	5090	5090	5090	0
289	20250410	143700	130872972	5090	5090	5090	5090	0
290	20250410	143600	130872972	5090	5090	5090	5090	0
291	20250410	143500	130872972	5090	5080	5090	5080	200
292	20250410	143400	129856532	5070	5070	5070	5070	145
293	20250410	143300	129121382	5060	5060	5060	5060	0
294	20250410	143200	129121382	5060	5060	5060	5060	0
295	20250410	143100	129121382	5060	5060	5060	5060	0
296	20250410	143000	129121382	5060	5060	5060	5060	2
297	20250410	142900	129111262	5070	5070	5070	5070	10
298	20250410	142800	129060562	5070	5070	5070	5070	0
299	20250410	142700	129060562	5070	5070	5070	5070	27
300	20250410	142600	128923672	5080	5080	5080	5080	0
301	20250410	142500	128923672	5080	5070	5080	5070	67
302	20250410	142400	128583972	5060	5060	5060	5060	0
303	20250410	142300	128583972	5060	5060	5060	5060	1
304	20250410	142200	128578912	5040	5040	5040	5040	0
305	20250410	142100	128578912	5040	5040	5040	5040	0
306	20250410	142000	128578912	5040	5040	5040	5040	60
307	20250410	141900	128276512	5030	5060	5080	5030	315
308	20250410	141800	126687082	5050	5050	5050	5050	10
309	20250410	141700	126636582	5060	5060	5060	5060	10
310	20250410	141600	126585982	5060	5060	5060	5060	10
311	20250410	141500	126535382	5060	5060	5060	5060	0
312	20250410	141400	126535382	5060	5060	5060	5060	2
313	20250410	141300	126525262	5070	5070	5070	5070	0
314	20250410	141200	126525262	5070	5070	5070	5070	0
315	20250410	141100	126525262	5070	5070	5070	5070	0
316	20250410	141000	126525262	5070	5070	5070	5070	0
317	20250410	140900	126525262	5070	5065	5070	5065	10
318	20250410	140800	126474587	5070	5070	5070	5070	1
319	20250410	140700	126469517	5070	5070	5070	5070	50
320	20250410	140600	126216017	5070	5070	5070	5070	0
321	20250410	140500	126216017	5070	5070	5070	5070	568
322	20250410	140400	123336257	5060	5060	5060	5060	63
323	20250410	140300	123017477	5060	5060	5060	5060	0
324	20250410	140200	123017477	5060	5060	5060	5060	10
325	20250410	140100	122966877	5060	5060	5060	5060	278
326	20250410	140000	121560197	5050	5030	5050	5030	588
327	20250410	135900	118593037	5030	5030	5030	5030	0
328	20250410	135800	118593037	5030	5030	5030	5030	0
329	20250410	135700	118593037	5030	5030	5030	5030	0
330	20250410	135600	118593037	5030	5030	5030	5030	0
331	20250410	135500	118593037	5030	5040	5040	5030	2
332	20250410	135400	118582967	5030	5030	5030	5030	100
333	20250410	135300	118079967	5010	5010	5010	5010	0
334	20250410	135200	118079967	5010	5030	5030	5010	390
335	20250410	135100	116121707	5000	5000	5000	5000	0
336	20250410	135000	116121707	5000	5020	5020	5000	441
337	20250410	134900	113911137	5030	5030	5030	5030	0
338	20250410	134800	113911137	5030	5030	5030	5030	0
339	20250410	134700	113911137	5030	5030	5030	5030	0
340	20250410	134600	113911137	5030	5030	5030	5030	269
341	20250410	134500	112558067	5040	5040	5040	5040	0
342	20250410	134400	112558067	5040	5040	5040	5040	0
343	20250410	134300	112558067	5040	5040	5040	5040	0
344	20250410	134200	112558067	5040	5040	5040	5040	0
345	20250410	134100	112558067	5040	5040	5040	5040	0
346	20250410	134000	112558067	5040	5040	5040	5040	0
347	20250410	133900	112558067	5040	5040	5040	5040	0
348	20250410	133800	112558067	5040	5040	5040	5040	0
349	20250410	133700	112558067	5040	5040	5040	5040	0
350	20250410	133600	112558067	5040	5040	5040	5040	1
351	20250410	133500	112553027	5040	5040	5040	5040	0
352	20250410	133400	112553027	5040	5040	5040	5040	64
353	20250410	133300	112230467	5040	5040	5040	5040	213
354	20250410	133200	111156947	5040	5040	5040	5040	1
355	20250410	133100	111151907	5040	5040	5040	5040	0
356	20250410	133000	111151907	5040	5030	5040	5030	322
357	20250410	132900	109531527	5030	5030	5030	5030	0
358	20250410	132800	109531527	5030	5030	5030	5030	0
359	20250410	132700	109531527	5030	5030	5030	5030	0
360	20250410	132600	109531527	5030	5030	5030	5030	0
361	20250410	132500	109531527	5030	5030	5030	5030	0
362	20250410	132400	109531527	5030	5030	5030	5030	0
363	20250410	132300	109531527	5030	5030	5030	5030	0
364	20250410	132200	109531527	5030	5030	5030	5030	0
365	20250410	132100	109531527	5030	5030	5030	5030	1000
366	20250410	132000	104501527	5030	5030	5030	5030	0
367	20250410	131900	104501527	5030	5030	5030	5030	0
368	20250410	131800	104501527	5030	5030	5030	5030	0
369	20250410	131700	104501527	5030	5030	5030	5030	0
370	20250410	131600	104501527	5030	5020	5030	5020	273
371	20250410	131500	103130347	5030	5030	5030	5030	0
372	20250410	131400	103130347	5030	5030	5030	5030	0
373	20250410	131300	103130347	5030	5030	5030	5030	0
374	20250410	131200	103130347	5030	5030	5030	5030	0
375	20250410	131100	103130347	5030	5030	5030	5030	126
376	20250410	131000	102496567	5040	5040	5040	5040	0
377	20250410	130900	102496567	5040	5040	5040	5040	0
378	20250410	130800	102496567	5040	5040	5040	5040	651
379	20250410	130700	99215527	5045	5045	5045	5045	0
380	20250410	130600	99215527	5045	5045	5045	5045	0
381	20250410	130500	99215527	5045	5045	5045	5045	0
382	20250410	130400	99215527	5045	5045	5045	5045	0
383	20250410	130300	99215527	5045	5045	5045	5045	1
384	20250410	130200	99210482	5045	5045	5045	5045	0
385	20250410	130100	99210482	5045	5045	5045	5045	0
386	20250410	130000	99210482	5045	5050	5050	5045	190
387	20250410	125900	98251887	5045	5045	5045	5045	2
388	20250410	125800	98241797	5045	5045	5045	5045	9
389	20250410	125700	98196392	5045	5045	5045	5045	5
390	20250410	125600	98171167	5045	5045	5045	5045	4
391	20250410	125500	98150987	5045	5050	5050	5045	33
392	20250410	125400	97984492	5050	5050	5050	5050	10
393	20250410	125300	97933992	5040	5030	5050	5030	258
394	20250410	125200	96633382	5030	5025	5030	5025	58
395	20250410	125100	96341652	5025	5025	5025	5025	0
396	20250410	125000	96341652	5025	5025	5025	5025	0
397	20250410	124900	96341652	5025	5025	5025	5025	0
398	20250410	124800	96341652	5025	5025	5025	5025	0
399	20250410	124700	96341652	5025	5025	5025	5025	1
400	20250410	124600	96336627	5010	5010	5010	5010	0
401	20250410	124500	96336627	5010	5010	5010	5010	0
402	20250410	124400	96336627	5010	5010	5010	5010	0
403	20250410	124300	96336627	5010	5010	5010	5010	0
404	20250410	124200	96336627	5010	5010	5010	5010	2
405	20250410	124100	96326607	5030	5030	5030	5030	0
406	20250410	124000	96326607	5030	5030	5030	5030	0
407	20250410	123900	96326607	5030	5020	5030	5020	500
408	20250410	123800	93812717	5020	5020	5020	5020	0
409	20250410	123700	93812717	5020	5020	5020	5020	50
410	20250410	123600	93561717	5020	5020	5020	5020	0
411	20250410	123500	93561717	5020	5020	5020	5020	0
412	20250410	123400	93561717	5020	5020	5020	5020	10
413	20250410	123300	93511517	5020	5020	5020	5020	0
414	20250410	123200	93511517	5020	5020	5020	5020	0
415	20250410	123100	93511517	5020	5020	5020	5020	0
416	20250410	123000	93511517	5020	5020	5020	5020	0
417	20250410	122900	93511517	5020	5020	5020	5020	31
418	20250410	122800	93355897	5015	5015	5015	5015	1
419	20250410	122700	93350882	5020	5020	5020	5020	0
420	20250410	122600	93350882	5020	5020	5020	5020	189
421	20250410	122500	92402102	5020	5020	5020	5020	1
422	20250410	122400	92397082	5015	5020	5020	5015	43
423	20250410	122300	92181247	5020	5020	5020	5020	0
424	20250410	122200	92181247	5020	5020	5020	5020	3
425	20250410	122100	92166187	5030	5030	5030	5030	0
426	20250410	122000	92166187	5030	5030	5030	5030	0
427	20250410	121900	92166187	5030	5020	5030	5020	36
428	20250410	121800	91985192	5020	5020	5020	5020	0
429	20250410	121700	91985192	5020	5020	5020	5020	0
430	20250410	121600	91985192	5020	5020	5020	5020	0
431	20250410	121500	91985192	5020	5020	5020	5020	0
432	20250410	121400	91985192	5020	5020	5020	5020	0
433	20250410	121300	91985192	5020	5020	5020	5020	0
434	20250410	121200	91985192	5020	5020	5020	5020	0
435	20250410	121100	91985192	5020	5020	5020	5020	0
436	20250410	121000	91985192	5020	5030	5030	5020	32
437	20250410	120900	91824242	5030	5030	5030	5030	2
438	20250410	120800	91814182	5030	5030	5030	5030	0
439	20250410	120700	91814182	5030	5030	5030	5030	5
440	20250410	120600	91789032	5030	5020	5030	5020	250
441	20250410	120500	90533532	5020	5020	5020	5020	100
442	20250410	120400	90031532	5010	5010	5010	5010	0
443	20250410	120300	90031532	5010	4990	5010	4990	4213
444	20250410	120200	68967352	4990	4990	4990	4990	0
445	20250410	120100	68967352	4990	4990	4990	4990	0
446	20250410	120000	68967352	4990	4990	4990	4990	0
447	20250410	115900	68967352	4990	4990	4990	4990	31
448	20250410	115800	68812662	4990	4990	4990	4990	10
449	20250410	115700	68762762	4990	4990	4990	4990	200
450	20250410	115600	67764762	4990	4990	4990	4990	0
451	20250410	115500	67764762	4990	4980	4990	4980	301
452	20250410	115400	66262782	4990	4990	4990	4990	0
453	20250410	115300	66262782	4990	4990	4990	4990	0
454	20250410	115200	66262782	4990	4990	4990	4990	0
455	20250410	115100	66262782	4990	4990	4990	4990	0
456	20250410	115000	66262782	4990	4990	4990	4990	0
457	20250410	114900	66262782	4990	4990	4990	4990	31
458	20250410	114800	66108092	4980	4980	4980	4980	0
459	20250410	114700	66108092	4980	4980	4980	4980	0
460	20250410	114600	66108092	4980	4980	4980	4980	0
461	20250410	114500	66108092	4980	4980	4980	4980	100
462	20250410	114400	65610092	4990	4990	4990	4990	0
463	20250410	114300	65610092	4990	4990	4990	4990	0
464	20250410	114200	65610092	4990	4990	4990	4990	0
465	20250410	114100	65610092	4990	4990	4990	4990	0
466	20250410	114000	65610092	4990	4990	4990	4990	0
467	20250410	113900	65610092	4990	4985	4990	4985	112
468	20250410	113800	65051612	4990	4990	4990	4990	0
469	20250410	113700	65051612	4990	4990	4990	4990	2
470	20250410	113600	65041632	4990	4990	4990	4990	0
471	20250410	113500	65041632	4990	4990	4990	4990	0
472	20250410	113400	65041632	4990	4990	4990	4990	0
473	20250410	113300	65041632	4990	4990	4990	4990	0
474	20250410	113200	65041632	4990	4990	4990	4990	124
475	20250410	113100	64422872	4990	4990	4990	4990	0
476	20250410	113000	64422872	4990	4990	4990	4990	0
477	20250410	112900	64422872	4990	4987	4990	4987	31
478	20250410	112800	64268185	4985	4985	4985	4985	0
479	20250410	112700	64268185	4985	4980	4985	4980	2345
480	20250410	112600	52579110	4980	4980	4980	4980	0
481	20250410	112500	52579110	4980	4980	4980	4980	0
482	20250410	112400	52579110	4980	4980	4980	4980	78
483	20250410	112300	52190670	4980	4980	4980	4980	0
484	20250410	112200	52190670	4980	4980	4980	4980	0
485	20250410	112100	52190670	4980	4980	4980	4980	0
486	20250410	112000	52190670	4980	4980	4980	4980	25
487	20250410	111900	52066170	4980	4980	4980	4980	31
488	20250410	111800	51911790	4980	4980	4980	4980	0
489	20250410	111700	51911790	4980	4980	4980	4980	2
490	20250410	111600	51901830	4980	4980	4980	4980	0
491	20250410	111500	51901830	4980	4980	4980	4980	0
492	20250410	111400	51901830	4980	4980	4980	4980	0
493	20250410	111300	51901830	4980	4980	4980	4980	0
494	20250410	111200	51901830	4980	4980	4980	4980	10
495	20250410	111100	51852030	4980	4980	4980	4980	0
496	20250410	111000	51852030	4980	4980	4980	4980	0
497	20250410	110900	51852030	4980	4980	4980	4980	31
498	20250410	110800	51697650	4980	4980	4980	4980	24
499	20250410	110700	51578130	4985	4985	4985	4985	0
500	20250410	110600	51578130	4985	4985	4985	4985	0
501	20250410	110500	51578130	4985	4985	4985	4985	0
502	20250410	110400	51578130	4985	4985	4985	4985	0
503	20250410	110300	51578130	4985	4985	4985	4985	0
504	20250410	110200	51578130	4985	4985	4985	4985	0
505	20250410	110100	51578130	4985	4985	4985	4985	0
506	20250410	110000	51578130	4985	4985	4985	4985	0
507	20250410	105900	51578130	4985	4985	4985	4985	31
508	20250410	105800	51423595	4980	4980	4980	4980	0
509	20250410	105700	51423595	4980	4980	4980	4980	0
510	20250410	105600	51423595	4980	4980	4980	4980	514
511	20250410	105500	48863875	4970	4970	4970	4970	0
512	20250410	105400	48863875	4970	4970	4970	4970	0
513	20250410	105300	48863875	4970	4970	4970	4970	0
514	20250410	105200	48863875	4970	4970	4970	4970	3
515	20250410	105100	48848965	4970	4970	4970	4970	0
516	20250410	105000	48848965	4970	4970	4970	4970	282
517	20250410	104900	47447425	4980	4980	4980	4980	32
518	20250410	104800	47288065	4980	4980	4980	4980	21
519	20250410	104700	47183485	4980	4980	4980	4980	0
520	20250410	104600	47183485	4980	4980	4980	4980	0
521	20250410	104500	47183485	4980	4980	4980	4980	0
522	20250410	104400	47183485	4980	4980	4980	4980	434
523	20250410	104300	45022165	4980	4980	4980	4980	0
524	20250410	104200	45022165	4980	4980	4980	4980	0
525	20250410	104100	45022165	4980	4980	4980	4980	0
526	20250410	104000	45022165	4980	4980	4980	4980	0
527	20250410	103900	45022165	4980	4980	4980	4980	32
528	20250410	103800	44862805	4980	4980	4980	4980	10
529	20250410	103700	44813005	4970	4970	4970	4970	0
530	20250410	103600	44813005	4970	4970	4970	4970	0
531	20250410	103500	44813005	4970	4970	4970	4970	0
532	20250410	103400	44813005	4970	4970	4970	4970	0
533	20250410	103300	44813005	4970	4970	4970	4970	0
534	20250410	103200	44813005	4970	4970	4970	4970	0
535	20250410	103100	44813005	4970	4970	4970	4970	7
536	20250410	103000	44778215	4980	4980	4980	4980	0
537	20250410	102900	44778215	4980	4975	4980	4975	70
538	20250410	102800	44429805	4970	4970	4970	4970	0
539	20250410	102700	44429805	4970	4970	4970	4970	0
540	20250410	102600	44429805	4970	4970	4970	4970	10
541	20250410	102500	44380105	4970	4980	4980	4970	11
542	20250410	102400	44325400	4975	4975	4975	4975	0
543	20250410	102300	44325400	4975	4975	4975	4975	0
544	20250410	102200	44325400	4975	4975	4975	4975	0
545	20250410	102100	44325400	4975	4975	4975	4975	0
546	20250410	102000	44325400	4975	4975	4975	4975	0
547	20250410	101900	44325400	4975	4975	4985	4975	1065
548	20250410	101800	39021800	4975	4975	4975	4975	10
549	20250410	101700	38972050	4980	4980	4980	4980	0
550	20250410	101600	38972050	4980	4980	4980	4980	0
551	20250410	101500	38972050	4980	4980	4980	4980	0
552	20250410	101400	38972050	4980	4980	4980	4980	0
553	20250410	101300	38972050	4980	4980	4980	4980	0
554	20250410	101200	38972050	4980	4980	4980	4980	8
555	20250410	101100	38932210	4980	4980	4980	4980	0
556	20250410	101000	38932210	4980	4965	4980	4965	1050
557	20250410	100900	33714265	4955	4960	4960	4955	10
558	20250410	100800	33664705	4970	4970	4970	4970	102
559	20250410	100700	33157765	4970	4965	4970	4965	458
560	20250410	100600	30883755	4960	4960	4965	4960	406
561	20250410	100500	28869990	4960	4960	4960	4960	0
562	20250410	100400	28869990	4960	4960	4960	4960	0
563	20250410	100300	28869990	4960	4960	4960	4960	0
564	20250410	100200	28869990	4960	4960	4960	4960	0
565	20250410	100100	28869990	4960	4960	4960	4960	0
566	20250410	100000	28869990	4960	4960	4960	4960	9
567	20250410	095900	28825350	4955	4955	4955	4955	10
568	20250410	095800	28775800	4970	4970	4970	4970	0
569	20250410	095700	28775800	4970	4970	4970	4970	0
570	20250410	095600	28775800	4970	4970	4970	4970	0
571	20250410	095500	28775800	4970	4970	4970	4970	0
572	20250410	095400	28775800	4970	4955	4970	4955	406
573	20250410	095300	26763980	4955	4955	4955	4955	0
574	20250410	095200	26763980	4955	4955	4955	4955	0
575	20250410	095100	26763980	4955	4955	4955	4955	0
576	20250410	095000	26763980	4955	4955	4955	4955	0
577	20250410	094900	26763980	4955	4955	4955	4955	10
578	20250410	094800	26714430	4965	4965	4965	4965	28
579	20250410	094700	26575410	4965	4965	4965	4965	0
580	20250410	094600	26575410	4965	4965	4965	4965	29
581	20250410	094500	26431425	4965	4965	4965	4965	1
582	20250410	094400	26426460	4965	4965	4965	4965	32
583	20250410	094300	26267580	4965	4960	4965	4960	3
584	20250410	094200	26252690	4955	4955	4955	4955	101
585	20250410	094100	25752235	4955	4955	4955	4955	0
586	20250410	094000	25752235	4955	4955	4955	4955	0
587	20250410	093900	25752235	4955	4960	4960	4955	257
588	20250410	093800	24477825	4960	4960	4960	4960	40
589	20250410	093700	24279425	4965	4965	4965	4965	2
590	20250410	093600	24269495	4960	4970	4970	4960	59
591	20250410	093500	23976325	4970	4975	4975	4970	41
592	20250410	093400	23772550	4975	4975	4975	4975	0
593	20250410	093300	23772550	4975	4975	4975	4975	0
594	20250410	093200	23772550	4975	4975	4975	4975	0
595	20250410	093100	23772550	4975	4975	4975	4975	0
596	20250410	093000	23772550	4975	4975	4975	4975	1
597	20250410	092900	23767575	4970	4975	4975	4970	11
598	20250410	092800	23712900	4975	4975	4975	4975	10
599	20250410	092700	23663150	4975	4975	4975	4975	0
600	20250410	092600	23663150	4975	4990	4990	4975	363
601	20250410	092500	21854885	4990	4990	4990	4990	1
602	20250410	092400	21849895	4995	4995	4995	4995	0
603	20250410	092300	21849895	4995	4995	4995	4995	0
604	20250410	092200	21849895	4995	4995	4995	4995	50
605	20250410	092100	21600145	4975	4975	4975	4975	1
606	20250410	092000	21595170	4975	4980	4980	4975	700
607	20250410	091900	18111560	4980	4980	4980	4980	11
608	20250410	091800	18056780	4980	4980	4980	4980	0
609	20250410	091700	18056780	4980	4980	4980	4980	0
610	20250410	091600	18056780	4980	5000	5000	4980	682
611	20250410	091500	14658030	5000	5000	5000	5000	5
612	20250410	091400	14633030	5000	5000	5000	5000	101
613	20250410	091300	14128030	5000	5000	5000	5000	249
614	20250410	091200	12883030	4990	4990	4990	4990	447
615	20250410	091100	10652500	4985	4980	4985	4980	2
616	20250410	091000	10642535	4980	4970	4990	4970	14
617	20250410	090900	10572875	4960	4960	4960	4960	11
618	20250410	090800	10518315	4970	4955	4970	4955	140
619	20250410	090700	9823925	4960	4955	4960	4955	20
620	20250410	090600	9724785	4940	4960	4960	4940	411
621	20250410	090500	7694345	4960	4960	4960	4960	2
622	20250410	090400	7684425	4965	4980	4980	4965	455
623	20250410	090300	5420850	4975	4975	4975	4975	0
624	20250410	090200	5420850	4975	5000	5010	4975	468
625	20250410	090100	3078630	5000	5000	5000	5000	29
626	20250410	090000	2933630	5010	4925	5010	4925	591