KissMeData/309930/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	205000	85481319	1900	1900	1900	1900	434
3	20250404	204900	85481319	1900	1900	1900	1900	0
4	20250404	204800	85481319	1900	1900	1900	1900	0
5	20250404	204700	85481319	1900	1900	1900	1900	0
6	20250404	204600	85481319	1900	1900	1900	1900	0
7	20250404	204500	85481319	1900	1900	1900	1900	0
8	20250404	204400	85481319	1900	1900	1900	1900	0
9	20250404	204300	85481319	1900	1900	1900	1900	0
10	20250404	204200	85481319	1900	1900	1900	1900	0
11	20250404	204100	85481319	1900	1900	1900	1900	0
12	20250404	204000	85481319	1900	1900	1900	1900	0
13	20250404	203900	85481319	1900	1900	1900	1900	0
14	20250404	203800	85481319	1900	1900	1900	1900	0
15	20250404	203700	85481319	1900	1900	1900	1900	0
16	20250404	203600	85481319	1900	1900	1900	1900	0
17	20250404	203500	85481319	1900	1900	1900	1900	0
18	20250404	203400	85481319	1900	1900	1900	1900	0
19	20250404	203300	85481319	1900	1900	1900	1900	0
20	20250404	203200	85481319	1900	1900	1900	1900	0
21	20250404	203100	85481319	1900	1900	1900	1900	0
22	20250404	203000	85481319	1900	1900	1900	1900	0
23	20250404	202900	85481319	1900	1900	1900	1900	0
24	20250404	202800	85481319	1900	1900	1900	1900	0
25	20250404	202700	85481319	1900	1900	1900	1900	0
26	20250404	202600	85481319	1900	1900	1900	1900	0
27	20250404	202500	85481319	1900	1900	1900	1900	0
28	20250404	202400	85481319	1900	1900	1900	1900	0
29	20250404	202300	85481319	1900	1900	1900	1900	0
30	20250404	202200	85481319	1900	1900	1900	1900	0
31	20250404	202100	85481319	1900	1900	1900	1900	0
32	20250404	202000	85481319	1900	1900	1900	1900	434
33	20250404	201900	85481319	1900	1900	1900	1900	0
34	20250404	201800	85481319	1900	1900	1900	1900	0
35	20250404	201700	85481319	1900	1900	1900	1900	0
36	20250404	201600	85481319	1900	1900	1900	1900	0
37	20250404	201500	85481319	1900	1900	1900	1900	0
38	20250404	201400	85481319	1900	1900	1900	1900	0
39	20250404	201300	85481319	1900	1900	1900	1900	0
40	20250404	201200	85481319	1900	1900	1900	1900	0
41	20250404	201100	85481319	1900	1900	1900	1900	0
42	20250404	201000	85481319	1900	1900	1900	1900	0
43	20250404	200900	85481319	1900	1900	1900	1900	0
44	20250404	200800	85481319	1900	1900	1900	1900	0
45	20250404	200700	85481319	1900	1900	1900	1900	0
46	20250404	200600	85481319	1900	1900	1900	1900	0
47	20250404	200500	85481319	1900	1900	1900	1900	0
48	20250404	200400	85481319	1900	1900	1900	1900	0
49	20250404	200300	85481319	1900	1900	1900	1900	0
50	20250404	200200	85481319	1900	1900	1900	1900	0
51	20250404	200100	85481319	1900	1900	1900	1900	0
52	20250404	200000	85481319	1900	1900	1900	1900	0
53	20250404	195900	85481319	1900	1900	1900	1900	0
54	20250404	195800	85481319	1900	1900	1900	1900	0
55	20250404	195700	85481319	1900	1900	1900	1900	0
56	20250404	195600	85481319	1900	1900	1900	1900	0
57	20250404	195500	85481319	1900	1900	1900	1900	0
58	20250404	195400	85481319	1900	1900	1900	1900	0
59	20250404	195300	85481319	1900	1900	1900	1900	0
60	20250404	195200	85481319	1900	1900	1900	1900	0
61	20250404	195100	85481319	1900	1900	1900	1900	0
62	20250404	195000	85481319	1900	1900	1900	1900	434
63	20250404	194900	85481319	1900	1900	1900	1900	0
64	20250404	194800	85481319	1900	1900	1900	1900	0
65	20250404	194700	85481319	1900	1900	1900	1900	0
66	20250404	194600	85481319	1900	1900	1900	1900	0
67	20250404	194500	85481319	1900	1900	1900	1900	0
68	20250404	194400	85481319	1900	1900	1900	1900	0
69	20250404	194300	85481319	1900	1900	1900	1900	0
70	20250404	194200	85481319	1900	1900	1900	1900	0
71	20250404	194100	85481319	1900	1900	1900	1900	0
72	20250404	194000	85481319	1900	1900	1900	1900	0
73	20250404	193900	85481319	1900	1900	1900	1900	0
74	20250404	193800	85481319	1900	1900	1900	1900	0
75	20250404	193700	85481319	1900	1900	1900	1900	0
76	20250404	193600	85481319	1900	1900	1900	1900	0
77	20250404	193500	85481319	1900	1900	1900	1900	0
78	20250404	193400	85481319	1900	1900	1900	1900	0
79	20250404	193300	85481319	1900	1900	1900	1900	0
80	20250404	193200	85481319	1900	1900	1900	1900	0
81	20250404	193100	85481319	1900	1900	1900	1900	0
82	20250404	193000	85481319	1900	1900	1900	1900	0
83	20250404	192900	85481319	1900	1900	1900	1900	0
84	20250404	192800	85481319	1900	1900	1900	1900	0
85	20250404	192700	85481319	1900	1900	1900	1900	0
86	20250404	192600	85481319	1900	1900	1900	1900	0
87	20250404	192500	85481319	1900	1900	1900	1900	0
88	20250404	192400	85481319	1900	1900	1900	1900	0
89	20250404	192300	85481319	1900	1900	1900	1900	0
90	20250404	192200	85481319	1900	1900	1900	1900	0
91	20250404	192100	85481319	1900	1900	1900	1900	0
92	20250404	192000	85481319	1900	1900	1900	1900	434
93	20250404	191900	85481319	1900	1900	1900	1900	0
94	20250404	191800	85481319	1900	1900	1900	1900	0
95	20250404	191700	85481319	1900	1900	1900	1900	0
96	20250404	191600	85481319	1900	1900	1900	1900	0
97	20250404	191500	85481319	1900	1900	1900	1900	0
98	20250404	191400	85481319	1900	1900	1900	1900	0
99	20250404	191300	85481319	1900	1900	1900	1900	0
100	20250404	191200	85481319	1900	1900	1900	1900	0
101	20250404	191100	85481319	1900	1900	1900	1900	0
102	20250404	191000	85481319	1900	1900	1900	1900	0
103	20250404	190900	85481319	1900	1900	1900	1900	0
104	20250404	190800	85481319	1900	1900	1900	1900	0
105	20250404	190700	85481319	1900	1900	1900	1900	0
106	20250404	190600	85481319	1900	1900	1900	1900	0
107	20250404	190500	85481319	1900	1900	1900	1900	0
108	20250404	190400	85481319	1900	1900	1900	1900	0
109	20250404	190300	85481319	1900	1900	1900	1900	0
110	20250404	190200	85481319	1900	1900	1900	1900	0
111	20250404	190100	85481319	1900	1900	1900	1900	0
112	20250404	190000	85481319	1900	1900	1900	1900	0
113	20250404	185900	85481319	1900	1900	1900	1900	0
114	20250404	185800	85481319	1900	1900	1900	1900	0
115	20250404	185700	85481319	1900	1900	1900	1900	0
116	20250404	185600	85481319	1900	1900	1900	1900	0
117	20250404	185500	85481319	1900	1900	1900	1900	0
118	20250404	185400	85481319	1900	1900	1900	1900	0
119	20250404	185300	85481319	1900	1900	1900	1900	0
120	20250404	185200	85481319	1900	1900	1900	1900	0
121	20250404	185100	85481319	1900	1900	1900	1900	0
122	20250404	185000	85481319	1900	1900	1900	1900	434
123	20250404	184900	85481319	1900	1900	1900	1900	0
124	20250404	184800	85481319	1900	1900	1900	1900	0
125	20250404	184700	85481319	1900	1900	1900	1900	0
126	20250404	184600	85481319	1900	1900	1900	1900	0
127	20250404	184500	85481319	1900	1900	1900	1900	0
128	20250404	184400	85481319	1900	1900	1900	1900	0
129	20250404	184300	85481319	1900	1900	1900	1900	0
130	20250404	184200	85481319	1900	1900	1900	1900	0
131	20250404	184100	85481319	1900	1900	1900	1900	0
132	20250404	184000	85481319	1900	1900	1900	1900	0
133	20250404	183900	85481319	1900	1900	1900	1900	0
134	20250404	183800	85481319	1900	1900	1900	1900	0
135	20250404	183700	85481319	1900	1900	1900	1900	0
136	20250404	183600	85481319	1900	1900	1900	1900	0
137	20250404	183500	85481319	1900	1900	1900	1900	0
138	20250404	183400	85481319	1900	1900	1900	1900	0
139	20250404	183300	85481319	1900	1900	1900	1900	0
140	20250404	183200	85481319	1900	1900	1900	1900	0
141	20250404	183100	85481319	1900	1900	1900	1900	0
142	20250404	183000	85481319	1900	1900	1900	1900	0
143	20250404	182900	85481319	1900	1900	1900	1900	0
144	20250404	182800	85481319	1900	1900	1900	1900	0
145	20250404	182700	85481319	1900	1900	1900	1900	0
146	20250404	182600	85481319	1900	1900	1900	1900	0
147	20250404	182500	85481319	1900	1900	1900	1900	0
148	20250404	182400	85481319	1900	1900	1900	1900	0
149	20250404	182300	85481319	1900	1900	1900	1900	0
150	20250404	182200	85481319	1900	1900	1900	1900	0
151	20250404	182100	85481319	1900	1900	1900	1900	0
152	20250404	182000	85481319	1900	1900	1900	1900	434
153	20250404	181900	85481319	1900	1900	1900	1900	0
154	20250404	181800	85481319	1900	1900	1900	1900	0
155	20250404	181700	85481319	1900	1900	1900	1900	0
156	20250404	181600	85481319	1900	1900	1900	1900	0
157	20250404	181500	85481319	1900	1900	1900	1900	0
158	20250404	181400	85481319	1900	1900	1900	1900	0
159	20250404	181300	85481319	1900	1900	1900	1900	0
160	20250404	181200	85481319	1900	1900	1900	1900	0
161	20250404	181100	85481319	1900	1900	1900	1900	0
162	20250404	181000	85481319	1900	1900	1900	1900	0
163	20250404	180900	85481319	1900	1900	1900	1900	0
164	20250404	180800	85481319	1900	1900	1900	1900	0
165	20250404	180700	85481319	1900	1900	1900	1900	0
166	20250404	180600	85481319	1900	1900	1900	1900	0
167	20250404	180500	85481319	1900	1900	1900	1900	0
168	20250404	180400	85481319	1900	1900	1900	1900	0
169	20250404	180300	85481319	1900	1900	1900	1900	0
170	20250404	180200	85481319	1900	1900	1900	1900	0
171	20250404	180100	85481319	1900	1900	1900	1900	0
172	20250404	180000	85481319	1900	1900	1900	1900	0
173	20250404	175900	85481319	1900	1900	1900	1900	0
174	20250404	175800	85481319	1900	1900	1900	1900	0
175	20250404	175700	85481319	1900	1900	1900	1900	0
176	20250404	175600	85481319	1900	1900	1900	1900	0
177	20250404	175500	85481319	1900	1900	1900	1900	0
178	20250404	175400	85481319	1900	1900	1900	1900	0
179	20250404	175300	85481319	1900	1900	1900	1900	0
180	20250404	175200	85481319	1900	1900	1900	1900	0
181	20250404	175100	85481319	1900	1900	1900	1900	0
182	20250404	175000	85481319	1900	1900	1900	1900	434
183	20250404	174900	85481319	1900	1900	1900	1900	0
184	20250404	174800	85481319	1900	1900	1900	1900	0
185	20250404	174700	85481319	1900	1900	1900	1900	0
186	20250404	174600	85481319	1900	1900	1900	1900	0
187	20250404	174500	85481319	1900	1900	1900	1900	0
188	20250404	174400	85481319	1900	1900	1900	1900	0
189	20250404	174300	85481319	1900	1900	1900	1900	0
190	20250404	174200	85481319	1900	1900	1900	1900	0
191	20250404	174100	85481319	1900	1900	1900	1900	0
192	20250404	174000	85481319	1900	1900	1900	1900	0
193	20250404	173900	85481319	1900	1900	1900	1900	0
194	20250404	173800	85481319	1900	1900	1900	1900	0
195	20250404	173700	85481319	1900	1900	1900	1900	0
196	20250404	173600	85481319	1900	1900	1900	1900	0
197	20250404	173500	85481319	1900	1900	1900	1900	0
198	20250404	173400	85481319	1900	1900	1900	1900	0
199	20250404	173300	85481319	1900	1900	1900	1900	0
200	20250404	173200	85481319	1900	1900	1900	1900	0
201	20250404	173100	85481319	1900	1900	1900	1900	0
202	20250404	173000	85481319	1900	1900	1900	1900	0
203	20250404	172900	85481319	1900	1900	1900	1900	0
204	20250404	172800	85481319	1900	1900	1900	1900	0
205	20250404	172700	85481319	1900	1900	1900	1900	0
206	20250404	172600	85481319	1900	1900	1900	1900	0
207	20250404	172500	85481319	1900	1900	1900	1900	0
208	20250404	172400	85481319	1900	1900	1900	1900	0
209	20250404	172300	85481319	1900	1900	1900	1900	0
210	20250404	172200	85481319	1900	1900	1900	1900	0
211	20250404	172100	85481319	1900	1900	1900	1900	0
212	20250404	172000	85481319	1900	1900	1900	1900	434
213	20250404	171900	85481319	1900	1900	1900	1900	0
214	20250404	171800	85481319	1900	1900	1900	1900	0
215	20250404	171700	85481319	1900	1900	1900	1900	0
216	20250404	171600	85481319	1900	1900	1900	1900	0
217	20250404	171500	85481319	1900	1900	1900	1900	0
218	20250404	171400	85481319	1900	1900	1900	1900	0
219	20250404	171300	85481319	1900	1900	1900	1900	0
220	20250404	171200	85481319	1900	1900	1900	1900	0
221	20250404	171100	85481319	1900	1900	1900	1900	0
222	20250404	171000	85481319	1900	1900	1900	1900	0
223	20250404	170900	85481319	1900	1900	1900	1900	0
224	20250404	170800	85481319	1900	1900	1900	1900	0
225	20250404	170700	85481319	1900	1900	1900	1900	0
226	20250404	170600	85481319	1900	1900	1900	1900	0
227	20250404	170500	85481319	1900	1900	1900	1900	0
228	20250404	170400	85481319	1900	1900	1900	1900	0
229	20250404	170300	85481319	1900	1900	1900	1900	0
230	20250404	170200	85481319	1900	1900	1900	1900	0
231	20250404	170100	85481319	1900	1900	1900	1900	0
232	20250404	170000	85481319	1900	1900	1900	1900	0
233	20250404	165900	85481319	1900	1900	1900	1900	0
234	20250404	165800	85481319	1900	1900	1900	1900	0
235	20250404	165700	85481319	1900	1900	1900	1900	0
236	20250404	165600	85481319	1900	1900	1900	1900	0
237	20250404	165500	85481319	1900	1900	1900	1900	0
238	20250404	165400	85481319	1900	1900	1900	1900	0
239	20250404	165300	85481319	1900	1900	1900	1900	0
240	20250404	165200	85481319	1900	1900	1900	1900	0
241	20250404	165100	85481319	1900	1900	1900	1900	0
242	20250404	165000	85481319	1900	1900	1900	1900	434
243	20250404	164900	85481319	1900	1900	1900	1900	0
244	20250404	164800	85481319	1900	1900	1900	1900	0
245	20250404	164700	85481319	1900	1900	1900	1900	0
246	20250404	164600	85481319	1900	1900	1900	1900	0
247	20250404	164500	85481319	1900	1900	1900	1900	0
248	20250404	164400	85481319	1900	1900	1900	1900	0
249	20250404	164300	85481319	1900	1900	1900	1900	0
250	20250404	164200	85481319	1900	1900	1900	1900	0
251	20250404	164100	85481319	1900	1900	1900	1900	0
252	20250404	164000	85481319	1900	1900	1900	1900	0
253	20250404	163900	85481319	1900	1900	1900	1900	0
254	20250404	163800	85481319	1900	1900	1900	1900	0
255	20250404	163700	85481319	1900	1900	1900	1900	0
256	20250404	163600	85481319	1900	1900	1900	1900	0
257	20250404	163500	85481319	1900	1900	1900	1900	0
258	20250404	163400	85481319	1900	1900	1900	1900	0
259	20250404	163300	85481319	1900	1900	1900	1900	0
260	20250404	163200	85481319	1900	1900	1900	1900	0
261	20250404	163100	85481319	1900	1900	1900	1900	0
262	20250404	163000	85481319	1900	1900	1900	1900	0
263	20250404	162900	85481319	1900	1900	1900	1900	0
264	20250404	162800	85481319	1900	1900	1900	1900	0
265	20250404	162700	85481319	1900	1900	1900	1900	0
266	20250404	162600	85481319	1900	1900	1900	1900	0
267	20250404	162500	85481319	1900	1900	1900	1900	0
268	20250404	162400	85481319	1900	1900	1900	1900	0
269	20250404	162300	85481319	1900	1900	1900	1900	0
270	20250404	162200	85481319	1900	1900	1900	1900	0
271	20250404	162100	85481319	1900	1900	1900	1900	0
272	20250404	162000	85481319	1900	1900	1900	1900	434
273	20250404	161900	85481319	1900	1900	1900	1900	0
274	20250404	161800	85481319	1900	1900	1900	1900	0
275	20250404	161700	85481319	1900	1900	1900	1900	0
276	20250404	161600	85481319	1900	1900	1900	1900	0
277	20250404	161500	85481319	1900	1900	1900	1900	0
278	20250404	161400	85481319	1900	1900	1900	1900	0
279	20250404	161300	85481319	1900	1900	1900	1900	0
280	20250404	161200	85481319	1900	1900	1900	1900	0
281	20250404	161100	85481319	1900	1900	1900	1900	0
282	20250404	161000	85481319	1900	1900	1900	1900	0
283	20250404	160900	85481319	1900	1900	1900	1900	0
284	20250404	160800	85481319	1900	1900	1900	1900	0
285	20250404	160700	85481319	1900	1900	1900	1900	0
286	20250404	160600	85481319	1900	1900	1900	1900	0
287	20250404	160500	85481319	1900	1900	1900	1900	0
288	20250404	160400	85481319	1900	1900	1900	1900	0
289	20250404	160300	85481319	1900	1900	1900	1900	0
290	20250404	160200	85481319	1900	1900	1900	1900	0
291	20250404	160100	85481319	1900	1900	1900	1900	0
292	20250404	160000	85481319	1900	1900	1900	1900	0
293	20250404	155900	85481319	1900	1900	1900	1900	0
294	20250404	155800	85481319	1900	1900	1900	1900	0
295	20250404	155700	85481319	1900	1900	1900	1900	0
296	20250404	155600	85481319	1900	1900	1900	1900	0
297	20250404	155500	85481319	1900	1900	1900	1900	0
298	20250404	155400	85481319	1900	1900	1900	1900	0
299	20250404	155300	85481319	1900	1900	1900	1900	0
300	20250404	155200	85481319	1900	1900	1900	1900	0
301	20250404	155100	85481319	1900	1900	1900	1900	0
302	20250404	155000	85481319	1900	1900	1900	1900	434
303	20250404	154900	85481319	1900	1900	1900	1900	0
304	20250404	154800	85481319	1900	1900	1900	1900	0
305	20250404	154700	85481319	1900	1900	1900	1900	0
306	20250404	154600	85481319	1900	1900	1900	1900	0
307	20250404	154500	85481319	1900	1900	1900	1900	0
308	20250404	154400	85481319	1900	1900	1900	1900	0
309	20250404	154300	85481319	1900	1900	1900	1900	0
310	20250404	154200	85481319	1900	1900	1900	1900	0
311	20250404	154100	85481319	1900	1900	1900	1900	0
312	20250404	154000	85481319	1900	1900	1900	1900	0
313	20250404	153900	85481319	1900	1900	1900	1900	0
314	20250404	153800	85481319	1900	1900	1900	1900	0
315	20250404	153700	85481319	1900	1900	1900	1900	0
316	20250404	153600	85481319	1900	1900	1900	1900	0
317	20250404	153500	85481319	1900	1900	1900	1900	0
318	20250404	153400	85481319	1900	1900	1900	1900	0
319	20250404	153300	85481319	1900	1900	1900	1900	0
320	20250404	153200	85481319	1900	1900	1900	1900	0
321	20250404	153100	85481319	1900	1900	1900	1900	0
322	20250404	153000	85481319	1900	1900	1900	1900	434
323	20250404	152900	84656719	1900	1900	1900	1900	0
324	20250404	152800	84656719	1900	1900	1900	1900	0
325	20250404	152700	84656719	1900	1900	1900	1900	0
326	20250404	152600	84656719	1900	1900	1900	1900	0
327	20250404	152500	84656719	1900	1900	1900	1900	0
328	20250404	152400	84656719	1900	1900	1900	1900	0
329	20250404	152300	84656719	1900	1900	1900	1900	0
330	20250404	152200	84656719	1900	1900	1900	1900	0
331	20250404	152100	84656719	1900	1900	1900	1900	0
332	20250404	152000	84656719	1900	1900	1900	1900	0
333	20250404	151900	84656719	1900	1900	1900	1900	0
334	20250404	151800	84656719	1900	1900	1900	1900	0
335	20250404	151700	84656719	1900	1900	1900	1900	39
336	20250404	151600	84582619	1900	1900	1900	1900	0
337	20250404	151500	84582619	1900	1900	1900	1900	0
338	20250404	151400	84582619	1900	1900	1900	1900	0
339	20250404	151300	84582619	1900	1900	1900	1900	0
340	20250404	151200	84582619	1900	1900	1900	1900	0
341	20250404	151100	84582619	1900	1900	1900	1900	0
342	20250404	151000	84582619	1900	1900	1900	1900	0
343	20250404	150900	84582619	1900	1900	1900	1900	47
344	20250404	150800	84493319	1900	1900	1900	1900	0
345	20250404	150700	84493319	1900	1900	1900	1900	0
346	20250404	150600	84493319	1900	1900	1900	1900	0
347	20250404	150500	84493319	1900	1900	1900	1900	33
348	20250404	150400	84430619	1900	1900	1900	1900	0
349	20250404	150300	84430619	1900	1900	1900	1900	0
350	20250404	150200	84430619	1900	1900	1900	1900	0
351	20250404	150100	84430619	1900	1900	1900	1900	0
352	20250404	150000	84430619	1900	1900	1900	1900	0
353	20250404	145900	84430619	1900	1900	1900	1900	0
354	20250404	145800	84430619	1900	1900	1900	1900	0
355	20250404	145700	84430619	1900	1900	1900	1900	0
356	20250404	145600	84430619	1900	1900	1900	1900	0
357	20250404	145500	84430619	1900	1900	1900	1900	0
358	20250404	145400	84430619	1900	1900	1900	1900	0
359	20250404	145300	84430619	1900	1900	1900	1900	0
360	20250404	145200	84430619	1900	1900	1900	1900	0
361	20250404	145100	84430619	1900	1900	1900	1900	0
362	20250404	145000	84430619	1900	1900	1900	1900	0
363	20250404	144900	84430619	1900	1900	1900	1900	0
364	20250404	144800	84430619	1900	1900	1900	1900	0
365	20250404	144700	84430619	1900	1900	1900	1900	0
366	20250404	144600	84430619	1900	1900	1900	1900	0
367	20250404	144500	84430619	1900	1900	1900	1900	0
368	20250404	144400	84430619	1900	1900	1900	1900	0
369	20250404	144300	84430619	1900	1900	1900	1900	0
370	20250404	144200	84430619	1900	1900	1900	1900	0
371	20250404	144100	84430619	1900	1900	1900	1900	0
372	20250404	144000	84430619	1900	1900	1900	1900	0
373	20250404	143900	84430619	1900	1900	1900	1900	8
374	20250404	143800	84415419	1900	1900	1900	1900	0
375	20250404	143700	84415419	1900	1900	1900	1900	0
376	20250404	143600	84415419	1900	1900	1900	1900	0
377	20250404	143500	84415419	1900	1900	1900	1900	0
378	20250404	143400	84415419	1900	1900	1900	1900	0
379	20250404	143300	84415419	1900	1900	1900	1900	0
380	20250404	143200	84415419	1900	1900	1900	1900	0
381	20250404	143100	84415419	1900	1900	1900	1900	0
382	20250404	143000	84415419	1900	1900	1900	1900	0
383	20250404	142900	84415419	1900	1900	1900	1900	0
384	20250404	142800	84415419	1900	1900	1900	1900	0
385	20250404	142700	84415419	1900	1900	1900	1900	0
386	20250404	142600	84415419	1900	1900	1900	1900	0
387	20250404	142500	84415419	1900	1900	1900	1900	0
388	20250404	142400	84415419	1900	1900	1900	1900	0
389	20250404	142300	84415419	1900	1900	1900	1900	0
390	20250404	142200	84415419	1900	1900	1900	1900	0
391	20250404	142100	84415419	1900	1900	1900	1900	0
392	20250404	142000	84415419	1900	1900	1900	1900	0
393	20250404	141900	84415419	1900	1900	1900	1900	0
394	20250404	141800	84415419	1900	1890	1900	1890	2
395	20250404	141700	84411629	1890	1890	1890	1890	61
396	20250404	141600	84296339	1890	1890	1890	1890	0
397	20250404	141500	84296339	1890	1890	1890	1890	0
398	20250404	141400	84296339	1890	1890	1890	1890	0
399	20250404	141300	84296339	1890	1890	1890	1890	1
400	20250404	141200	84294449	1890	1890	1890	1890	1
401	20250404	141100	84292559	1873	1873	1873	1873	1
402	20250404	141000	84290686	1890	1890	1890	1890	38
403	20250404	140900	84218866	1890	1890	1890	1890	54
404	20250404	140800	84116806	1890	1890	1890	1890	1
405	20250404	140700	84114916	1885	1885	1885	1885	0
406	20250404	140600	84114916	1885	1885	1885	1885	0
407	20250404	140500	84114916	1885	1880	1885	1880	1552
408	20250404	140400	81191871	1880	1880	1880	1880	0
409	20250404	140300	81191871	1880	1880	1880	1880	0
410	20250404	140200	81191871	1880	1880	1880	1880	2
411	20250404	140100	81188111	1868	1868	1868	1868	0
412	20250404	140000	81188111	1868	1868	1868	1868	1
413	20250404	135900	81186243	1880	1880	1880	1880	0
414	20250404	135800	81186243	1880	1880	1880	1880	0
415	20250404	135700	81186243	1880	1880	1880	1880	0
416	20250404	135600	81186243	1880	1880	1880	1880	0
417	20250404	135500	81186243	1880	1880	1880	1880	0
418	20250404	135400	81186243	1880	1880	1880	1880	0
419	20250404	135300	81186243	1880	1880	1880	1880	0
420	20250404	135200	81186243	1880	1880	1880	1880	0
421	20250404	135100	81186243	1880	1880	1880	1880	0
422	20250404	135000	81186243	1880	1880	1880	1880	0
423	20250404	134900	81186243	1880	1880	1880	1880	0
424	20250404	134800	81186243	1880	1880	1880	1880	0
425	20250404	134700	81186243	1880	1880	1880	1880	0
426	20250404	134600	81186243	1880	1880	1880	1880	0
427	20250404	134500	81186243	1880	1880	1880	1880	0
428	20250404	134400	81186243	1880	1880	1880	1880	0
429	20250404	134300	81186243	1880	1880	1880	1880	0
430	20250404	134200	81186243	1880	1880	1880	1880	0
431	20250404	134100	81186243	1880	1880	1880	1880	0
432	20250404	134000	81186243	1880	1880	1880	1880	0
433	20250404	133900	81186243	1880	1880	1880	1880	0
434	20250404	133800	81186243	1880	1880	1880	1880	0
435	20250404	133700	81186243	1880	1880	1880	1880	11
436	20250404	133600	81165563	1880	1880	1880	1880	13
437	20250404	133500	81141123	1880	1880	1880	1880	0
438	20250404	133400	81141123	1880	1880	1880	1880	0
439	20250404	133300	81141123	1880	1880	1880	1880	0
440	20250404	133200	81141123	1880	1880	1880	1880	0
441	20250404	133100	81141123	1880	1880	1880	1880	0
442	20250404	133000	81141123	1880	1880	1880	1880	0
443	20250404	132900	81141123	1880	1871	1880	1871	100
444	20250404	132800	80953699	1871	1871	1871	1871	0
445	20250404	132700	80953699	1871	1871	1871	1871	0
446	20250404	132600	80953699	1871	1871	1871	1871	200
447	20250404	132500	80579499	1871	1871	1871	1871	0
448	20250404	132400	80579499	1871	1871	1871	1871	0
449	20250404	132300	80579499	1871	1871	1871	1871	0
450	20250404	132200	80579499	1871	1871	1871	1871	0
451	20250404	132100	80579499	1871	1871	1871	1871	0
452	20250404	132000	80579499	1871	1870	1871	1870	10
453	20250404	131900	80560798	1865	1865	1865	1865	4422
454	20250404	131800	72313768	1865	1865	1865	1865	2200
455	20250404	131700	68210768	1865	1865	1865	1865	1290
456	20250404	131600	65804918	1870	1870	1870	1870	0
457	20250404	131500	65804918	1870	1870	1870	1870	0
458	20250404	131400	65804918	1870	1870	1870	1870	1
459	20250404	131300	65803048	1865	1865	1865	1865	0
460	20250404	131200	65803048	1865	1865	1865	1865	2500
461	20250404	131100	61140548	1865	1865	1865	1865	3000
462	20250404	131000	55545548	1865	1865	1865	1865	4511
463	20250404	130900	47132533	1865	1865	1865	1865	3574
464	20250404	130800	40467023	1871	1871	1871	1871	0
465	20250404	130700	40467023	1871	1867	1871	1867	20
466	20250404	130600	40429643	1867	1867	1867	1867	0
467	20250404	130500	40429643	1867	1867	1867	1867	0
468	20250404	130400	40429643	1867	1867	1867	1867	0
469	20250404	130300	40429643	1867	1860	1867	1860	5761
470	20250404	130200	29714176	1860	1860	1860	1860	0
471	20250404	130100	29714176	1860	1860	1860	1860	0
472	20250404	130000	29714176	1860	1860	1860	1860	1074
473	20250404	125900	27716536	1860	1860	1860	1860	0
474	20250404	125800	27716536	1860	1860	1860	1860	0
475	20250404	125700	27716536	1860	1860	1860	1860	2254
476	20250404	125600	23524096	1860	1860	1860	1860	0
477	20250404	125500	23524096	1860	1860	1860	1860	0
478	20250404	125400	23524096	1860	1860	1860	1860	0
479	20250404	125300	23524096	1860	1860	1860	1860	0
480	20250404	125200	23524096	1860	1860	1860	1860	984
481	20250404	125100	21693856	1860	1850	1860	1850	2000
482	20250404	125000	17977203	1850	1850	1850	1850	0
483	20250404	124900	17977203	1850	1850	1850	1850	45
484	20250404	124800	17893953	1840	1840	1840	1840	0
485	20250404	124700	17893953	1840	1840	1840	1840	0
486	20250404	124600	17893953	1840	1840	1840	1840	0
487	20250404	124500	17893953	1840	1840	1840	1840	136
488	20250404	124400	17643713	1850	1850	1850	1850	0
489	20250404	124300	17643713	1850	1850	1850	1850	0
490	20250404	124200	17643713	1850	1850	1850	1850	0
491	20250404	124100	17643713	1850	1850	1850	1850	0
492	20250404	124000	17643713	1850	1850	1850	1850	0
493	20250404	123900	17643713	1850	1850	1850	1850	0
494	20250404	123800	17643713	1850	1850	1850	1850	0
495	20250404	123700	17643713	1850	1850	1850	1850	0
496	20250404	123600	17643713	1850	1850	1850	1850	0
497	20250404	123500	17643713	1850	1850	1850	1850	0
498	20250404	123400	17643713	1850	1850	1850	1850	0
499	20250404	123300	17643713	1850	1850	1850	1850	0
500	20250404	123200	17643713	1850	1850	1850	1850	0
501	20250404	123100	17643713	1850	1850	1850	1850	54
502	20250404	123000	17543813	1850	1850	1850	1850	0
503	20250404	122900	17543813	1850	1850	1850	1850	98
504	20250404	122800	17362513	1850	1850	1850	1850	0
505	20250404	122700	17362513	1850	1850	1850	1850	0
506	20250404	122600	17362513	1850	1850	1850	1850	0
507	20250404	122500	17362513	1850	1850	1850	1850	0
508	20250404	122400	17362513	1850	1850	1850	1850	0
509	20250404	122300	17362513	1850	1850	1850	1850	0
510	20250404	122200	17362513	1850	1850	1850	1850	0
511	20250404	122100	17362513	1850	1850	1850	1850	0
512	20250404	122000	17362513	1850	1850	1850	1850	0
513	20250404	121900	17362513	1850	1850	1850	1850	0
514	20250404	121800	17362513	1850	1850	1850	1850	0
515	20250404	121700	17362513	1850	1850	1850	1850	1014
516	20250404	121600	15486613	1840	1840	1840	1840	0
517	20250404	121500	15486613	1840	1840	1840	1840	0
518	20250404	121400	15486613	1840	1840	1840	1840	0
519	20250404	121300	15486613	1840	1840	1840	1840	0
520	20250404	121200	15486613	1840	1840	1840	1840	0
521	20250404	121100	15486613	1840	1840	1840	1840	0
522	20250404	121000	15486613	1840	1840	1840	1840	0
523	20250404	120900	15486613	1840	1840	1840	1840	0
524	20250404	120800	15486613	1840	1840	1840	1840	0
525	20250404	120700	15486613	1840	1840	1840	1840	1
526	20250404	120600	15484773	1850	1850	1850	1850	0
527	20250404	120500	15484773	1850	1850	1850	1850	0
528	20250404	120400	15484773	1850	1850	1850	1850	0
529	20250404	120300	15484773	1850	1850	1850	1850	0
530	20250404	120200	15484773	1850	1850	1850	1850	0
531	20250404	120100	15484773	1850	1850	1850	1850	0
532	20250404	120000	15484773	1850	1850	1850	1850	0
533	20250404	115900	15484773	1850	1850	1850	1850	3
534	20250404	115800	15479223	1838	1838	1838	1838	0
535	20250404	115700	15479223	1838	1838	1838	1838	0
536	20250404	115600	15479223	1838	1838	1838	1838	0
537	20250404	115500	15479223	1838	1838	1838	1838	0
538	20250404	115400	15479223	1838	1838	1838	1838	0
539	20250404	115300	15479223	1838	1838	1838	1838	0
540	20250404	115200	15479223	1838	1838	1838	1838	0
541	20250404	115100	15479223	1838	1838	1838	1838	1
542	20250404	115000	15477385	1850	1850	1850	1850	10
543	20250404	114900	15458885	1850	1850	1850	1850	0
544	20250404	114800	15458885	1850	1850	1850	1850	1
545	20250404	114700	15457035	1838	1838	1838	1838	0
546	20250404	114600	15457035	1838	1838	1838	1838	0
547	20250404	114500	15457035	1838	1838	1838	1838	0
548	20250404	114400	15457035	1838	1838	1838	1838	0
549	20250404	114300	15457035	1838	1838	1838	1838	0
550	20250404	114200	15457035	1838	1838	1838	1838	0
551	20250404	114100	15457035	1838	1838	1838	1838	1
552	20250404	114000	15455197	1850	1850	1850	1850	0
553	20250404	113900	15455197	1850	1850	1850	1850	0
554	20250404	113800	15455197	1850	1850	1850	1850	0
555	20250404	113700	15455197	1850	1850	1850	1850	0
556	20250404	113600	15455197	1850	1850	1850	1850	0
557	20250404	113500	15455197	1850	1850	1850	1850	0
558	20250404	113400	15455197	1850	1850	1850	1850	0
559	20250404	113300	15455197	1850	1850	1850	1850	0
560	20250404	113200	15455197	1850	1850	1850	1850	0
561	20250404	113100	15455197	1850	1850	1850	1850	0
562	20250404	113000	15455197	1850	1850	1850	1850	1
563	20250404	112900	15453347	1838	1838	1838	1838	0
564	20250404	112800	15453347	1838	1838	1838	1838	0
565	20250404	112700	15453347	1838	1838	1838	1838	22
566	20250404	112600	15412911	1850	1850	1850	1850	0
567	20250404	112500	15412911	1850	1850	1850	1850	0
568	20250404	112400	15412911	1850	1850	1850	1850	0
569	20250404	112300	15412911	1850	1850	1850	1850	0
570	20250404	112200	15412911	1850	1850	1850	1850	0
571	20250404	112100	15412911	1850	1850	1850	1850	1
572	20250404	112000	15411061	1838	1838	1838	1838	0
573	20250404	111900	15411061	1838	1838	1838	1838	0
574	20250404	111800	15411061	1838	1838	1838	1838	0
575	20250404	111700	15411061	1838	1838	1838	1838	1
576	20250404	111600	15409223	1850	1838	1850	1838	49
577	20250404	111500	15318585	1850	1850	1850	1850	122
578	20250404	111400	15092885	1850	1850	1850	1850	0
579	20250404	111300	15092885	1850	1850	1850	1850	50
580	20250404	111200	15000385	1850	1850	1850	1850	0
581	20250404	111100	15000385	1850	1850	1850	1850	0
582	20250404	111000	15000385	1850	1850	1850	1850	0
583	20250404	110900	15000385	1850	1850	1850	1850	15
584	20250404	110800	14972635	1838	1838	1838	1838	0
585	20250404	110700	14972635	1838	1838	1838	1838	0
586	20250404	110600	14972635	1838	1838	1838	1838	0
587	20250404	110500	14972635	1838	1838	1838	1838	0
588	20250404	110400	14972635	1838	1838	1838	1838	0
589	20250404	110300	14972635	1838	1838	1838	1838	0
590	20250404	110200	14972635	1838	1838	1838	1838	1
591	20250404	110100	14970797	1850	1850	1850	1850	0
592	20250404	110000	14970797	1850	1850	1850	1850	322
593	20250404	105900	14375097	1837	1837	1837	1837	0
594	20250404	105800	14375097	1837	1837	1837	1837	0
595	20250404	105700	14375097	1837	1837	1837	1837	0
596	20250404	105600	14375097	1837	1837	1837	1837	0
597	20250404	105500	14375097	1837	1837	1837	1837	0
598	20250404	105400	14375097	1837	1837	1837	1837	0
599	20250404	105300	14375097	1837	1837	1837	1837	0
600	20250404	105200	14375097	1837	1837	1837	1837	0
601	20250404	105100	14375097	1837	1837	1837	1837	0
602	20250404	105000	14375097	1837	1837	1837	1837	0
603	20250404	104900	14375097	1837	1837	1837	1837	0
604	20250404	104800	14375097	1837	1837	1837	1837	0
605	20250404	104700	14375097	1837	1837	1837	1837	1
606	20250404	104600	14373260	1858	1858	1858	1858	0
607	20250404	104500	14373260	1858	1858	1858	1858	0
608	20250404	104400	14373260	1858	1858	1858	1858	0
609	20250404	104300	14373260	1858	1858	1858	1858	0
610	20250404	104200	14373260	1858	1858	1858	1858	0
611	20250404	104100	14373260	1858	1858	1858	1858	0
612	20250404	104000	14373260	1858	1858	1858	1858	1
613	20250404	103900	14371402	1836	1836	1836	1836	0
614	20250404	103800	14371402	1836	1836	1836	1836	0
615	20250404	103700	14371402	1836	1836	1836	1836	0
616	20250404	103600	14371402	1836	1836	1836	1836	0
617	20250404	103500	14371402	1836	1836	1836	1836	1
618	20250404	103400	14369566	1858	1857	1858	1857	3
619	20250404	103300	14363993	1835	1835	1835	1835	56
620	20250404	103200	14261233	1836	1836	1836	1836	0
621	20250404	103100	14261233	1836	1836	1836	1836	0
622	20250404	103000	14261233	1836	1836	1836	1836	1
623	20250404	102900	14259397	1858	1858	1858	1858	0
624	20250404	102800	14259397	1858	1858	1858	1858	0
625	20250404	102700	14259397	1858	1858	1858	1858	7
626	20250404	102600	14246391	1858	1858	1858	1858	0
627	20250404	102500	14246391	1858	1858	1858	1858	0
628	20250404	102400	14246391	1858	1858	1858	1858	0
629	20250404	102300	14246391	1858	1858	1858	1858	0
630	20250404	102200	14246391	1858	1858	1858	1858	0
631	20250404	102100	14246391	1858	1858	1858	1858	5
632	20250404	102000	14237101	1828	1828	1828	1828	0
633	20250404	101900	14237101	1828	1828	1828	1828	1
634	20250404	101800	14235273	1858	1858	1858	1858	0
635	20250404	101700	14235273	1858	1858	1858	1858	0
636	20250404	101600	14235273	1858	1858	1858	1858	0
637	20250404	101500	14235273	1858	1858	1858	1858	0
638	20250404	101400	14235273	1858	1858	1858	1858	0
639	20250404	101300	14235273	1858	1858	1858	1858	0
640	20250404	101200	14235273	1858	1858	1858	1858	0
641	20250404	101100	14235273	1858	1858	1858	1858	0
642	20250404	101000	14235273	1858	1858	1858	1858	1
643	20250404	100900	14233415	1846	1843	1846	1843	1084
644	20250404	100800	12233087	1843	1843	1843	1843	0
645	20250404	100700	12233087	1843	1843	1843	1843	0
646	20250404	100600	12233087	1843	1843	1843	1843	0
647	20250404	100500	12233087	1843	1843	1843	1843	0
648	20250404	100400	12233087	1843	1843	1843	1843	1
649	20250404	100300	12231244	1825	1825	1825	1825	0
650	20250404	100200	12231244	1825	1825	1825	1825	0
651	20250404	100100	12231244	1825	1825	1825	1825	0
652	20250404	100000	12231244	1825	1825	1825	1825	0
653	20250404	095900	12231244	1825	1825	1825	1825	0
654	20250404	095800	12231244	1825	1825	1825	1825	0
655	20250404	095700	12231244	1825	1825	1825	1825	0
656	20250404	095600	12231244	1825	1825	1825	1825	0
657	20250404	095500	12231244	1825	1825	1825	1825	0
658	20250404	095400	12231244	1825	1825	1825	1825	0
659	20250404	095300	12231244	1825	1825	1825	1825	0
660	20250404	095200	12231244	1825	1825	1825	1825	0
661	20250404	095100	12231244	1825	1825	1825	1825	0
662	20250404	095000	12231244	1825	1825	1825	1825	0
663	20250404	094900	12231244	1825	1825	1825	1825	0
664	20250404	094800	12231244	1825	1825	1825	1825	0
665	20250404	094700	12231244	1825	1825	1825	1825	0
666	20250404	094600	12231244	1825	1825	1825	1825	0
667	20250404	094500	12231244	1825	1825	1825	1825	0
668	20250404	094400	12231244	1825	1825	1825	1825	0
669	20250404	094300	12231244	1825	1825	1825	1825	0
670	20250404	094200	12231244	1825	1827	1827	1825	2933
671	20250404	094100	6873116	1826	1826	1826	1826	0
672	20250404	094000	6873116	1826	1826	1826	1826	0
673	20250404	093900	6873116	1826	1826	1826	1826	0
674	20250404	093800	6873116	1826	1826	1826	1826	0
675	20250404	093700	6873116	1826	1826	1826	1826	0
676	20250404	093600	6873116	1826	1826	1826	1826	153
677	20250404	093500	6593738	1871	1871	1871	1871	0
678	20250404	093400	6593738	1871	1871	1871	1871	0
679	20250404	093300	6593738	1871	1871	1871	1871	0
680	20250404	093200	6593738	1871	1871	1871	1871	0
681	20250404	093100	6593738	1871	1871	1871	1871	0
682	20250404	093000	6593738	1871	1871	1871	1871	0
683	20250404	092900	6593738	1871	1871	1871	1871	0
684	20250404	092800	6593738	1871	1871	1871	1871	0
685	20250404	092700	6593738	1871	1871	1871	1871	0
686	20250404	092600	6593738	1871	1871	1871	1871	0
687	20250404	092500	6593738	1871	1871	1871	1871	0
688	20250404	092400	6593738	1871	1871	1871	1871	0
689	20250404	092300	6593738	1871	1871	1871	1871	0
690	20250404	092200	6593738	1871	1871	1871	1871	0
691	20250404	092100	6593738	1871	1871	1871	1871	0
692	20250404	092000	6593738	1871	1871	1871	1871	0
693	20250404	091900	6593738	1871	1871	1871	1871	0
694	20250404	091800	6593738	1871	1871	1871	1871	0
695	20250404	091700	6593738	1871	1871	1871	1871	0
696	20250404	091600	6593738	1871	1871	1871	1871	0
697	20250404	091500	6593738	1871	1871	1871	1871	0
698	20250404	091400	6593738	1871	1871	1871	1871	0
699	20250404	091300	6593738	1871	1871	1871	1871	0
700	20250404	091200	6593738	1871	1871	1871	1871	0
701	20250404	091100	6593738	1871	1871	1871	1871	0
702	20250404	091000	6593738	1871	1871	1871	1871	0
703	20250404	090900	6593738	1871	1871	1871	1871	3
704	20250404	090800	6588125	1880	1830	1880	1821	58
705	20250404	090700	6482271	1832	1832	1832	1832	18
706	20250404	090600	6449295	1831	1832	1832	1831	2
707	20250404	090500	6445632	1856	1856	1856	1856	0
708	20250404	090400	6445632	1856	1856	1856	1856	0
709	20250404	090300	6445632	1856	1856	1856	1856	0
710	20250404	090200	6445632	1856	1856	1856	1856	0
711	20250404	090100	6445632	1856	1856	1856	1856	0
712	20250404	090000	6445632	1856	1856	1856	1856	247