KissMeData/014570/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184400	57749360	4635	4635	4635	4635	348
3	20250408	184300	57749360	4635	4635	4635	4635	0
4	20250408	184200	57749360	4635	4635	4635	4635	0
5	20250408	184100	57749360	4635	4635	4635	4635	0
6	20250408	184000	57749360	4635	4635	4635	4635	0
7	20250408	183900	57749360	4635	4635	4635	4635	0
8	20250408	183800	57749360	4635	4635	4635	4635	0
9	20250408	183700	57749360	4635	4635	4635	4635	0
10	20250408	183600	57749360	4635	4635	4635	4635	0
11	20250408	183500	57749360	4635	4635	4635	4635	0
12	20250408	183400	57749360	4635	4635	4635	4635	0
13	20250408	183300	57749360	4635	4635	4635	4635	0
14	20250408	183200	57749360	4635	4635	4635	4635	0
15	20250408	183100	57749360	4635	4635	4635	4635	0
16	20250408	183000	57749360	4635	4635	4635	4635	0
17	20250408	182900	57749360	4635	4635	4635	4635	0
18	20250408	182800	57749360	4635	4635	4635	4635	0
19	20250408	182700	57749360	4635	4635	4635	4635	0
20	20250408	182600	57749360	4635	4635	4635	4635	0
21	20250408	182500	57749360	4635	4635	4635	4635	0
22	20250408	182400	57749360	4635	4635	4635	4635	0
23	20250408	182300	57749360	4635	4635	4635	4635	0
24	20250408	182200	57749360	4635	4635	4635	4635	0
25	20250408	182100	57749360	4635	4635	4635	4635	0
26	20250408	182000	57749360	4635	4635	4635	4635	0
27	20250408	181900	57749360	4635	4635	4635	4635	0
28	20250408	181800	57749360	4635	4635	4635	4635	0
29	20250408	181700	57749360	4635	4635	4635	4635	0
30	20250408	181600	57749360	4635	4635	4635	4635	0
31	20250408	181500	57749360	4635	4635	4635	4635	0
32	20250408	181400	57749360	4635	4635	4635	4635	348
33	20250408	181300	57749360	4635	4635	4635	4635	0
34	20250408	181200	57749360	4635	4635	4635	4635	0
35	20250408	181100	57749360	4635	4635	4635	4635	0
36	20250408	181000	57749360	4635	4635	4635	4635	0
37	20250408	180900	57749360	4635	4635	4635	4635	0
38	20250408	180800	57749360	4635	4635	4635	4635	0
39	20250408	180700	57749360	4635	4635	4635	4635	0
40	20250408	180600	57749360	4635	4635	4635	4635	0
41	20250408	180500	57749360	4635	4635	4635	4635	0
42	20250408	180400	57749360	4635	4635	4635	4635	0
43	20250408	180300	57749360	4635	4635	4635	4635	0
44	20250408	180200	57749360	4635	4635	4635	4635	0
45	20250408	180100	57749360	4635	4635	4635	4635	0
46	20250408	180000	57749360	4635	4635	4635	4635	0
47	20250408	175900	57749360	4635	4635	4635	4635	0
48	20250408	175800	57749360	4635	4635	4635	4635	0
49	20250408	175700	57749360	4635	4635	4635	4635	0
50	20250408	175600	57749360	4635	4635	4635	4635	0
51	20250408	175500	57749360	4635	4635	4635	4635	0
52	20250408	175400	57749360	4635	4635	4635	4635	0
53	20250408	175300	57749360	4635	4635	4635	4635	0
54	20250408	175200	57749360	4635	4635	4635	4635	0
55	20250408	175100	57749360	4635	4635	4635	4635	0
56	20250408	175000	57749360	4635	4635	4635	4635	0
57	20250408	174900	57749360	4635	4635	4635	4635	0
58	20250408	174800	57749360	4635	4635	4635	4635	0
59	20250408	174700	57749360	4635	4635	4635	4635	0
60	20250408	174600	57749360	4635	4635	4635	4635	0
61	20250408	174500	57749360	4635	4635	4635	4635	0
62	20250408	174400	57749360	4635	4635	4635	4635	348
63	20250408	174300	57749360	4635	4635	4635	4635	0
64	20250408	174200	57749360	4635	4635	4635	4635	0
65	20250408	174100	57749360	4635	4635	4635	4635	0
66	20250408	174000	57749360	4635	4635	4635	4635	0
67	20250408	173900	57749360	4635	4635	4635	4635	0
68	20250408	173800	57749360	4635	4635	4635	4635	0
69	20250408	173700	57749360	4635	4635	4635	4635	0
70	20250408	173600	57749360	4635	4635	4635	4635	0
71	20250408	173500	57749360	4635	4635	4635	4635	0
72	20250408	173400	57749360	4635	4635	4635	4635	0
73	20250408	173300	57749360	4635	4635	4635	4635	0
74	20250408	173200	57749360	4635	4635	4635	4635	0
75	20250408	173100	57749360	4635	4635	4635	4635	0
76	20250408	173000	57749360	4635	4635	4635	4635	0
77	20250408	172900	57749360	4635	4635	4635	4635	0
78	20250408	172800	57749360	4635	4635	4635	4635	0
79	20250408	172700	57749360	4635	4635	4635	4635	0
80	20250408	172600	57749360	4635	4635	4635	4635	0
81	20250408	172500	57749360	4635	4635	4635	4635	0
82	20250408	172400	57749360	4635	4635	4635	4635	0
83	20250408	172300	57749360	4635	4635	4635	4635	0
84	20250408	172200	57749360	4635	4635	4635	4635	0
85	20250408	172100	57749360	4635	4635	4635	4635	0
86	20250408	172000	57749360	4635	4635	4635	4635	0
87	20250408	171900	57749360	4635	4635	4635	4635	0
88	20250408	171800	57749360	4635	4635	4635	4635	0
89	20250408	171700	57749360	4635	4635	4635	4635	0
90	20250408	171600	57749360	4635	4635	4635	4635	0
91	20250408	171500	57749360	4635	4635	4635	4635	0
92	20250408	171400	57749360	4635	4635	4635	4635	348
93	20250408	171300	57749360	4635	4635	4635	4635	0
94	20250408	171200	57749360	4635	4635	4635	4635	0
95	20250408	171100	57749360	4635	4635	4635	4635	0
96	20250408	171000	57749360	4635	4635	4635	4635	0
97	20250408	170900	57749360	4635	4635	4635	4635	0
98	20250408	170800	57749360	4635	4635	4635	4635	0
99	20250408	170700	57749360	4635	4635	4635	4635	0
100	20250408	170600	57749360	4635	4635	4635	4635	0
101	20250408	170500	57749360	4635	4635	4635	4635	0
102	20250408	170400	57749360	4635	4635	4635	4635	0
103	20250408	170300	57749360	4635	4635	4635	4635	0
104	20250408	170200	57749360	4635	4635	4635	4635	0
105	20250408	170100	57749360	4635	4635	4635	4635	0
106	20250408	170000	57749360	4635	4635	4635	4635	0
107	20250408	165900	57749360	4635	4635	4635	4635	0
108	20250408	165800	57749360	4635	4635	4635	4635	0
109	20250408	165700	57749360	4635	4635	4635	4635	0
110	20250408	165600	57749360	4635	4635	4635	4635	0
111	20250408	165500	57749360	4635	4635	4635	4635	0
112	20250408	165400	57749360	4635	4635	4635	4635	0
113	20250408	165300	57749360	4635	4635	4635	4635	0
114	20250408	165200	57749360	4635	4635	4635	4635	0
115	20250408	165100	57749360	4635	4635	4635	4635	0
116	20250408	165000	57749360	4635	4635	4635	4635	0
117	20250408	164900	57749360	4635	4635	4635	4635	0
118	20250408	164800	57749360	4635	4635	4635	4635	0
119	20250408	164700	57749360	4635	4635	4635	4635	0
120	20250408	164600	57749360	4635	4635	4635	4635	0
121	20250408	164500	57749360	4635	4635	4635	4635	0
122	20250408	164400	57749360	4635	4635	4635	4635	348
123	20250408	164300	57749360	4635	4635	4635	4635	0
124	20250408	164200	57749360	4635	4635	4635	4635	0
125	20250408	164100	57749360	4635	4635	4635	4635	0
126	20250408	164000	57749360	4635	4635	4635	4635	0
127	20250408	163900	57749360	4635	4635	4635	4635	0
128	20250408	163800	57749360	4635	4635	4635	4635	0
129	20250408	163700	57749360	4635	4635	4635	4635	0
130	20250408	163600	57749360	4635	4635	4635	4635	0
131	20250408	163500	57749360	4635	4635	4635	4635	0
132	20250408	163400	57749360	4635	4635	4635	4635	0
133	20250408	163300	57749360	4635	4635	4635	4635	0
134	20250408	163200	57749360	4635	4635	4635	4635	0
135	20250408	163100	57749360	4635	4635	4635	4635	0
136	20250408	163000	57749360	4635	4635	4635	4635	0
137	20250408	162900	57749360	4635	4635	4635	4635	0
138	20250408	162800	57749360	4635	4635	4635	4635	0
139	20250408	162700	57749360	4635	4635	4635	4635	0
140	20250408	162600	57749360	4635	4635	4635	4635	0
141	20250408	162500	57749360	4635	4635	4635	4635	0
142	20250408	162400	57749360	4635	4635	4635	4635	0
143	20250408	162300	57749360	4635	4635	4635	4635	0
144	20250408	162200	57749360	4635	4635	4635	4635	0
145	20250408	162100	57749360	4635	4635	4635	4635	0
146	20250408	162000	57749360	4635	4635	4635	4635	0
147	20250408	161900	57749360	4635	4635	4635	4635	0
148	20250408	161800	57749360	4635	4635	4635	4635	0
149	20250408	161700	57749360	4635	4635	4635	4635	0
150	20250408	161600	57749360	4635	4635	4635	4635	0
151	20250408	161500	57749360	4635	4635	4635	4635	0
152	20250408	161400	57749360	4635	4635	4635	4635	348
153	20250408	161300	57749360	4635	4635	4635	4635	0
154	20250408	161200	57749360	4635	4635	4635	4635	0
155	20250408	161100	57749360	4635	4635	4635	4635	0
156	20250408	161000	57749360	4635	4635	4635	4635	0
157	20250408	160900	57749360	4635	4635	4635	4635	0
158	20250408	160800	57749360	4635	4635	4635	4635	0
159	20250408	160700	57749360	4635	4635	4635	4635	0
160	20250408	160600	57749360	4635	4635	4635	4635	0
161	20250408	160500	57749360	4635	4635	4635	4635	0
162	20250408	160400	57749360	4635	4635	4635	4635	0
163	20250408	160300	57749360	4635	4635	4635	4635	0
164	20250408	160200	57749360	4635	4635	4635	4635	0
165	20250408	160100	57749360	4635	4635	4635	4635	0
166	20250408	160000	57749360	4635	4635	4635	4635	0
167	20250408	155900	57749360	4635	4635	4635	4635	0
168	20250408	155800	57749360	4635	4635	4635	4635	0
169	20250408	155700	57749360	4635	4635	4635	4635	0
170	20250408	155600	57749360	4635	4635	4635	4635	0
171	20250408	155500	57749360	4635	4635	4635	4635	0
172	20250408	155400	57749360	4635	4635	4635	4635	0
173	20250408	155300	57749360	4635	4635	4635	4635	0
174	20250408	155200	57749360	4635	4635	4635	4635	0
175	20250408	155100	57749360	4635	4635	4635	4635	0
176	20250408	155000	57749360	4635	4635	4635	4635	0
177	20250408	154900	57749360	4635	4635	4635	4635	0
178	20250408	154800	57749360	4635	4635	4635	4635	0
179	20250408	154700	57749360	4635	4635	4635	4635	0
180	20250408	154600	57749360	4635	4635	4635	4635	0
181	20250408	154500	57749360	4635	4635	4635	4635	0
182	20250408	154400	57749360	4635	4635	4635	4635	348
183	20250408	154300	57749360	4635	4635	4635	4635	0
184	20250408	154200	57749360	4635	4635	4635	4635	0
185	20250408	154100	57749360	4635	4635	4635	4635	0
186	20250408	154000	57749360	4635	4635	4635	4635	0
187	20250408	153900	57749360	4635	4635	4635	4635	0
188	20250408	153800	57749360	4635	4635	4635	4635	0
189	20250408	153700	57749360	4635	4635	4635	4635	0
190	20250408	153600	57749360	4635	4635	4635	4635	0
191	20250408	153500	57749360	4635	4635	4635	4635	0
192	20250408	153400	57749360	4635	4635	4635	4635	0
193	20250408	153300	57749360	4635	4635	4635	4635	0
194	20250408	153200	57749360	4635	4635	4635	4635	0
195	20250408	153100	57749360	4635	4635	4635	4635	0
196	20250408	153000	57749360	4635	4635	4635	4635	348
197	20250408	152900	56136380	4635	4635	4635	4635	0
198	20250408	152800	56136380	4635	4635	4635	4635	0
199	20250408	152700	56136380	4635	4635	4635	4635	0
200	20250408	152600	56136380	4635	4635	4635	4635	0
201	20250408	152500	56136380	4635	4635	4635	4635	0
202	20250408	152400	56136380	4635	4635	4635	4635	0
203	20250408	152300	56136380	4635	4635	4635	4635	0
204	20250408	152200	56136380	4635	4635	4635	4635	0
205	20250408	152100	56136380	4635	4635	4635	4635	0
206	20250408	152000	56136380	4635	4635	4635	4635	0
207	20250408	151900	56136380	4635	4635	4635	4635	0
208	20250408	151800	56136380	4635	4635	4635	4635	129
209	20250408	151700	55538465	4635	4635	4635	4635	29
210	20250408	151600	55404050	4640	4640	4640	4640	0
211	20250408	151500	55404050	4640	4640	4640	4640	0
212	20250408	151400	55404050	4640	4640	4640	4640	20
213	20250408	151300	55311250	4640	4640	4640	4640	0
214	20250408	151200	55311250	4640	4640	4640	4640	0
215	20250408	151100	55311250	4640	4640	4640	4640	0
216	20250408	151000	55311250	4640	4640	4640	4640	0
217	20250408	150900	55311250	4640	4640	4640	4640	0
218	20250408	150800	55311250	4640	4640	4640	4640	0
219	20250408	150700	55311250	4640	4640	4640	4640	0
220	20250408	150600	55311250	4640	4640	4640	4640	0
221	20250408	150500	55311250	4640	4640	4640	4640	1
222	20250408	150400	55306610	4635	4635	4635	4635	0
223	20250408	150300	55306610	4635	4635	4635	4635	0
224	20250408	150200	55306610	4635	4635	4635	4635	0
225	20250408	150100	55306610	4635	4635	4635	4635	0
226	20250408	150000	55306610	4635	4635	4635	4635	0
227	20250408	145900	55306610	4635	4635	4635	4635	0
228	20250408	145800	55306610	4635	4620	4635	4620	1100
229	20250408	145700	50209145	4640	4640	4640	4640	0
230	20250408	145600	50209145	4640	4640	4640	4640	0
231	20250408	145500	50209145	4640	4640	4640	4640	0
232	20250408	145400	50209145	4640	4640	4640	4640	0
233	20250408	145300	50209145	4640	4640	4640	4640	0
234	20250408	145200	50209145	4640	4640	4640	4640	0
235	20250408	145100	50209145	4640	4640	4640	4640	0
236	20250408	145000	50209145	4640	4640	4640	4640	0
237	20250408	144900	50209145	4640	4640	4640	4640	0
238	20250408	144800	50209145	4640	4640	4640	4640	0
239	20250408	144700	50209145	4640	4640	4640	4640	0
240	20250408	144600	50209145	4640	4640	4640	4640	0
241	20250408	144500	50209145	4640	4640	4640	4640	0
242	20250408	144400	50209145	4640	4640	4640	4640	0
243	20250408	144300	50209145	4640	4640	4640	4640	0
244	20250408	144200	50209145	4640	4640	4640	4640	0
245	20250408	144100	50209145	4640	4640	4640	4640	0
246	20250408	144000	50209145	4640	4640	4640	4640	0
247	20250408	143900	50209145	4640	4640	4640	4640	0
248	20250408	143800	50209145	4640	4640	4640	4640	0
249	20250408	143700	50209145	4640	4640	4640	4640	0
250	20250408	143600	50209145	4640	4640	4640	4640	0
251	20250408	143500	50209145	4640	4640	4640	4640	0
252	20250408	143400	50209145	4640	4640	4640	4640	0
253	20250408	143300	50209145	4640	4640	4640	4640	0
254	20250408	143200	50209145	4640	4640	4640	4640	0
255	20250408	143100	50209145	4640	4640	4640	4640	0
256	20250408	143000	50209145	4640	4640	4640	4640	0
257	20250408	142900	50209145	4640	4640	4640	4640	0
258	20250408	142800	50209145	4640	4640	4640	4640	0
259	20250408	142700	50209145	4640	4640	4640	4640	0
260	20250408	142600	50209145	4640	4640	4640	4640	0
261	20250408	142500	50209145	4640	4640	4640	4640	0
262	20250408	142400	50209145	4640	4640	4640	4640	0
263	20250408	142300	50209145	4640	4640	4640	4640	0
264	20250408	142200	50209145	4640	4640	4640	4640	0
265	20250408	142100	50209145	4640	4640	4640	4640	0
266	20250408	142000	50209145	4640	4640	4640	4640	0
267	20250408	141900	50209145	4640	4640	4640	4640	0
268	20250408	141800	50209145	4640	4640	4640	4640	0
269	20250408	141700	50209145	4640	4640	4640	4640	0
270	20250408	141600	50209145	4640	4640	4640	4640	0
271	20250408	141500	50209145	4640	4640	4640	4640	0
272	20250408	141400	50209145	4640	4640	4640	4640	0
273	20250408	141300	50209145	4640	4640	4640	4640	0
274	20250408	141200	50209145	4640	4640	4640	4640	0
275	20250408	141100	50209145	4640	4640	4640	4640	0
276	20250408	141000	50209145	4640	4640	4640	4640	0
277	20250408	140900	50209145	4640	4640	4640	4640	0
278	20250408	140800	50209145	4640	4640	4640	4640	0
279	20250408	140700	50209145	4640	4640	4640	4640	0
280	20250408	140600	50209145	4640	4640	4640	4640	0
281	20250408	140500	50209145	4640	4640	4640	4640	0
282	20250408	140400	50209145	4640	4640	4640	4640	0
283	20250408	140300	50209145	4640	4640	4640	4640	0
284	20250408	140200	50209145	4640	4640	4640	4640	0
285	20250408	140100	50209145	4640	4640	4640	4640	0
286	20250408	140000	50209145	4640	4640	4640	4640	0
287	20250408	135900	50209145	4640	4640	4640	4640	1
288	20250408	135800	50204505	4645	4645	4645	4645	0
289	20250408	135700	50204505	4645	4645	4645	4645	0
290	20250408	135600	50204505	4645	4645	4645	4645	0
291	20250408	135500	50204505	4645	4645	4645	4645	0
292	20250408	135400	50204505	4645	4645	4645	4645	0
293	20250408	135300	50204505	4645	4645	4645	4645	0
294	20250408	135200	50204505	4645	4645	4645	4645	0
295	20250408	135100	50204505	4645	4645	4645	4645	2
296	20250408	135000	50195215	4645	4645	4645	4645	0
297	20250408	134900	50195215	4645	4645	4645	4645	1
298	20250408	134800	50190570	4645	4645	4645	4645	19
299	20250408	134700	50102315	4645	4645	4645	4645	0
300	20250408	134600	50102315	4645	4645	4645	4645	0
301	20250408	134500	50102315	4645	4645	4645	4645	0
302	20250408	134400	50102315	4645	4645	4645	4645	0
303	20250408	134300	50102315	4645	4645	4645	4645	0
304	20250408	134200	50102315	4645	4645	4645	4645	1
305	20250408	134100	50097670	4645	4645	4645	4645	0
306	20250408	134000	50097670	4645	4645	4645	4645	63
307	20250408	133900	49805035	4650	4650	4650	4650	138
308	20250408	133800	49163335	4650	4645	4650	4645	552
309	20250408	133700	46599285	4650	4650	4650	4650	0
310	20250408	133600	46599285	4650	4650	4650	4650	0
311	20250408	133500	46599285	4650	4650	4650	4650	0
312	20250408	133400	46599285	4650	4650	4650	4650	0
313	20250408	133300	46599285	4650	4650	4650	4650	0
314	20250408	133200	46599285	4650	4650	4650	4650	0
315	20250408	133100	46599285	4650	4650	4650	4650	0
316	20250408	133000	46599285	4650	4650	4650	4650	0
317	20250408	132900	46599285	4650	4650	4650	4650	0
318	20250408	132800	46599285	4650	4650	4650	4650	0
319	20250408	132700	46599285	4650	4650	4650	4650	1
320	20250408	132600	46594635	4650	4650	4650	4650	0
321	20250408	132500	46594635	4650	4650	4650	4650	0
322	20250408	132400	46594635	4650	4650	4650	4650	0
323	20250408	132300	46594635	4650	4650	4650	4650	8
324	20250408	132200	46557435	4650	4650	4650	4650	0
325	20250408	132100	46557435	4650	4650	4650	4650	0
326	20250408	132000	46557435	4650	4650	4650	4650	0
327	20250408	131900	46557435	4650	4650	4650	4650	0
328	20250408	131800	46557435	4650	4650	4650	4650	0
329	20250408	131700	46557435	4650	4650	4650	4650	12
330	20250408	131600	46501635	4650	4650	4650	4650	0
331	20250408	131500	46501635	4650	4650	4650	4650	1
332	20250408	131400	46496985	4650	4650	4650	4650	0
333	20250408	131300	46496985	4650	4645	4650	4645	222
334	20250408	131200	45464710	4650	4650	4650	4650	0
335	20250408	131100	45464710	4650	4650	4650	4650	0
336	20250408	131000	45464710	4650	4650	4650	4650	0
337	20250408	130900	45464710	4650	4650	4650	4650	0
338	20250408	130800	45464710	4650	4650	4650	4650	0
339	20250408	130700	45464710	4650	4625	4650	4585	5117
340	20250408	130600	21940110	4650	4650	4650	4650	0
341	20250408	130500	21940110	4650	4650	4650	4650	0
342	20250408	130400	21940110	4650	4650	4650	4650	0
343	20250408	130300	21940110	4650	4650	4650	4650	1
344	20250408	130200	21935460	4650	4650	4650	4650	0
345	20250408	130100	21935460	4650	4650	4650	4650	0
346	20250408	130000	21935460	4650	4650	4650	4650	0
347	20250408	125900	21935460	4650	4650	4650	4650	0
348	20250408	125800	21935460	4650	4650	4650	4650	0
349	20250408	125700	21935460	4650	4650	4650	4650	0
350	20250408	125600	21935460	4650	4650	4650	4650	0
351	20250408	125500	21935460	4650	4650	4650	4650	0
352	20250408	125400	21935460	4650	4650	4650	4650	0
353	20250408	125300	21935460	4650	4650	4650	4650	0
354	20250408	125200	21935460	4650	4640	4650	4640	8
355	20250408	125100	21898315	4640	4640	4640	4640	0
356	20250408	125000	21898315	4640	4640	4640	4640	0
357	20250408	124900	21898315	4640	4640	4640	4640	0
358	20250408	124800	21898315	4640	4640	4640	4640	0
359	20250408	124700	21898315	4640	4640	4640	4640	0
360	20250408	124600	21898315	4640	4640	4640	4640	0
361	20250408	124500	21898315	4640	4640	4640	4640	0
362	20250408	124400	21898315	4640	4640	4640	4640	0
363	20250408	124300	21898315	4640	4640	4640	4640	0
364	20250408	124200	21898315	4640	4640	4640	4640	0
365	20250408	124100	21898315	4640	4640	4640	4640	0
366	20250408	124000	21898315	4640	4640	4640	4640	0
367	20250408	123900	21898315	4640	4640	4640	4640	0
368	20250408	123800	21898315	4640	4640	4640	4640	0
369	20250408	123700	21898315	4640	4640	4640	4640	0
370	20250408	123600	21898315	4640	4640	4640	4640	0
371	20250408	123500	21898315	4640	4640	4640	4640	1
372	20250408	123400	21893675	4640	4640	4640	4640	0
373	20250408	123300	21893675	4640	4640	4640	4640	0
374	20250408	123200	21893675	4640	4640	4640	4640	0
375	20250408	123100	21893675	4640	4640	4640	4640	6
376	20250408	123000	21865835	4640	4640	4640	4640	0
377	20250408	122900	21865835	4640	4640	4640	4640	0
378	20250408	122800	21865835	4640	4640	4640	4640	0
379	20250408	122700	21865835	4640	4640	4640	4640	0
380	20250408	122600	21865835	4640	4640	4640	4640	0
381	20250408	122500	21865835	4640	4640	4640	4640	0
382	20250408	122400	21865835	4640	4640	4640	4640	0
383	20250408	122300	21865835	4640	4640	4640	4640	0
384	20250408	122200	21865835	4640	4640	4640	4640	0
385	20250408	122100	21865835	4640	4625	4640	4620	161
386	20250408	122000	21121700	4640	4640	4640	4640	0
387	20250408	121900	21121700	4640	4640	4640	4640	1
388	20250408	121800	21117060	4645	4645	4645	4645	0
389	20250408	121700	21117060	4645	4620	4645	4615	905
390	20250408	121600	16937300	4625	4625	4625	4625	0
391	20250408	121500	16937300	4625	4630	4630	4625	339
392	20250408	121400	15369280	4645	4645	4645	4645	0
393	20250408	121300	15369280	4645	4640	4645	4630	332
394	20250408	121200	13831905	4650	4650	4650	4650	0
395	20250408	121100	13831905	4650	4650	4650	4650	0
396	20250408	121000	13831905	4650	4650	4650	4650	0
397	20250408	120900	13831905	4650	4650	4650	4650	0
398	20250408	120800	13831905	4650	4650	4650	4650	0
399	20250408	120700	13831905	4650	4650	4650	4650	0
400	20250408	120600	13831905	4650	4650	4650	4650	0
401	20250408	120500	13831905	4650	4650	4650	4650	0
402	20250408	120400	13831905	4650	4650	4650	4650	49
403	20250408	120300	13604055	4650	4650	4650	4650	0
404	20250408	120200	13604055	4650	4650	4650	4650	0
405	20250408	120100	13604055	4650	4650	4650	4650	0
406	20250408	120000	13604055	4650	4650	4650	4650	0
407	20250408	115900	13604055	4650	4650	4650	4650	0
408	20250408	115800	13604055	4650	4650	4650	4650	0
409	20250408	115700	13604055	4650	4650	4650	4650	0
410	20250408	115600	13604055	4650	4650	4650	4650	0
411	20250408	115500	13604055	4650	4650	4650	4650	0
412	20250408	115400	13604055	4650	4650	4650	4650	0
413	20250408	115300	13604055	4650	4650	4650	4650	0
414	20250408	115200	13604055	4650	4650	4650	4650	78
415	20250408	115100	13241355	4650	4650	4650	4650	1
416	20250408	115000	13236705	4635	4635	4635	4635	0
417	20250408	114900	13236705	4635	4635	4635	4635	4
418	20250408	114800	13218165	4635	4635	4635	4635	0
419	20250408	114700	13218165	4635	4635	4635	4635	0
420	20250408	114600	13218165	4635	4635	4635	4635	0
421	20250408	114500	13218165	4635	4635	4635	4635	0
422	20250408	114400	13218165	4635	4635	4635	4635	74
423	20250408	114300	12875175	4650	4650	4650	4650	0
424	20250408	114200	12875175	4650	4650	4650	4650	0
425	20250408	114100	12875175	4650	4650	4650	4650	0
426	20250408	114000	12875175	4650	4650	4650	4650	0
427	20250408	113900	12875175	4650	4650	4650	4650	0
428	20250408	113800	12875175	4650	4650	4650	4650	5
429	20250408	113700	12851925	4650	4650	4650	4650	0
430	20250408	113600	12851925	4650	4650	4650	4650	0
431	20250408	113500	12851925	4650	4650	4650	4650	0
432	20250408	113400	12851925	4650	4650	4650	4650	0
433	20250408	113300	12851925	4650	4650	4650	4650	0
434	20250408	113200	12851925	4650	4650	4650	4650	0
435	20250408	113100	12851925	4650	4650	4650	4650	0
436	20250408	113000	12851925	4650	4650	4650	4650	0
437	20250408	112900	12851925	4650	4650	4650	4650	0
438	20250408	112800	12851925	4650	4650	4650	4650	0
439	20250408	112700	12851925	4650	4650	4650	4650	0
440	20250408	112600	12851925	4650	4650	4650	4650	0
441	20250408	112500	12851925	4650	4650	4650	4650	0
442	20250408	112400	12851925	4650	4650	4650	4650	2
443	20250408	112300	12842625	4650	4650	4650	4650	0
444	20250408	112200	12842625	4650	4650	4650	4650	0
445	20250408	112100	12842625	4650	4650	4650	4650	3
446	20250408	112000	12828675	4650	4650	4650	4650	0
447	20250408	111900	12828675	4650	4650	4650	4650	0
448	20250408	111800	12828675	4650	4650	4650	4650	0
449	20250408	111700	12828675	4650	4650	4650	4650	0
450	20250408	111600	12828675	4650	4650	4650	4650	0
451	20250408	111500	12828675	4650	4650	4650	4650	0
452	20250408	111400	12828675	4650	4650	4650	4650	0
453	20250408	111300	12828675	4650	4640	4650	4640	52
454	20250408	111200	12587375	4650	4650	4650	4650	0
455	20250408	111100	12587375	4650	4650	4650	4650	0
456	20250408	111000	12587375	4650	4650	4650	4650	0
457	20250408	110900	12587375	4650	4650	4650	4650	203
458	20250408	110800	11643425	4670	4670	4670	4670	0
459	20250408	110700	11643425	4670	4670	4670	4670	0
460	20250408	110600	11643425	4670	4670	4670	4670	0
461	20250408	110500	11643425	4670	4670	4670	4670	0
462	20250408	110400	11643425	4670	4670	4670	4670	0
463	20250408	110300	11643425	4670	4670	4670	4670	0
464	20250408	110200	11643425	4670	4670	4670	4670	0
465	20250408	110100	11643425	4670	4670	4670	4670	0
466	20250408	110000	11643425	4670	4670	4670	4670	0
467	20250408	105900	11643425	4670	4670	4670	4670	1
468	20250408	105800	11638755	4670	4670	4670	4670	0
469	20250408	105700	11638755	4670	4670	4670	4670	0
470	20250408	105600	11638755	4670	4670	4670	4670	0
471	20250408	105500	11638755	4670	4660	4670	4660	2
472	20250408	105400	11629425	4670	4670	4670	4670	0
473	20250408	105300	11629425	4670	4670	4670	4670	0
474	20250408	105200	11629425	4670	4670	4670	4670	0
475	20250408	105100	11629425	4670	4670	4670	4670	0
476	20250408	105000	11629425	4670	4670	4670	4670	0
477	20250408	104900	11629425	4670	4670	4670	4670	1
478	20250408	104800	11624755	4670	4670	4670	4670	0
479	20250408	104700	11624755	4670	4670	4670	4670	6
480	20250408	104600	11596735	4670	4670	4670	4670	0
481	20250408	104500	11596735	4670	4670	4670	4670	51
482	20250408	104400	11358565	4670	4670	4670	4670	0
483	20250408	104300	11358565	4670	4670	4670	4670	0
484	20250408	104200	11358565	4670	4670	4670	4670	0
485	20250408	104100	11358565	4670	4670	4670	4670	0
486	20250408	104000	11358565	4670	4670	4670	4670	0
487	20250408	103900	11358565	4670	4670	4670	4670	0
488	20250408	103800	11358565	4670	4670	4670	4670	0
489	20250408	103700	11358565	4670	4670	4670	4670	0
490	20250408	103600	11358565	4670	4670	4670	4670	0
491	20250408	103500	11358565	4670	4670	4670	4670	5
492	20250408	103400	11335215	4670	4670	4670	4670	0
493	20250408	103300	11335215	4670	4670	4670	4670	0
494	20250408	103200	11335215	4670	4670	4670	4670	10
495	20250408	103100	11288515	4675	4675	4675	4675	0
496	20250408	103000	11288515	4675	4675	4675	4675	0
497	20250408	102900	11288515	4675	4675	4675	4675	0
498	20250408	102800	11288515	4675	4675	4675	4675	0
499	20250408	102700	11288515	4675	4675	4675	4675	0
500	20250408	102600	11288515	4675	4675	4675	4675	0
501	20250408	102500	11288515	4675	4675	4675	4675	0
502	20250408	102400	11288515	4675	4670	4675	4670	313
503	20250408	102300	9826740	4675	4675	4675	4675	0
504	20250408	102200	9826740	4675	4650	4675	4650	749
505	20250408	102100	6341530	4650	4640	4650	4630	304
506	20250408	102000	4933810	4650	4650	4650	4650	2
507	20250408	101900	4924510	4655	4655	4655	4655	8
508	20250408	101800	4887270	4640	4640	4640	4640	1
509	20250408	101700	4882630	4655	4655	4655	4655	0
510	20250408	101600	4882630	4655	4655	4655	4655	0
511	20250408	101500	4882630	4655	4655	4655	4655	0
512	20250408	101400	4882630	4655	4655	4655	4655	0
513	20250408	101300	4882630	4655	4655	4655	4655	0
514	20250408	101200	4882630	4655	4655	4655	4655	0
515	20250408	101100	4882630	4655	4655	4655	4655	22
516	20250408	101000	4780220	4655	4650	4655	4650	239
517	20250408	100900	3667705	4655	4655	4655	4655	0
518	20250408	100800	3667705	4655	4655	4655	4655	0
519	20250408	100700	3667705	4655	4655	4655	4655	18
520	20250408	100600	3583915	4655	4655	4655	4655	1
521	20250408	100500	3579260	4640	4640	4640	4640	0
522	20250408	100400	3579260	4640	4640	4640	4640	0
523	20250408	100300	3579260	4640	4640	4640	4640	0
524	20250408	100200	3579260	4640	4640	4640	4640	0
525	20250408	100100	3579260	4640	4640	4640	4640	48
526	20250408	100000	3356540	4640	4640	4640	4640	0
527	20250408	095900	3356540	4640	4640	4640	4640	0
528	20250408	095800	3356540	4640	4640	4640	4640	0
529	20250408	095700	3356540	4640	4640	4640	4640	0
530	20250408	095600	3356540	4640	4640	4640	4640	0
531	20250408	095500	3356540	4640	4640	4640	4640	10
532	20250408	095400	3310140	4640	4640	4640	4640	20
533	20250408	095300	3217340	4675	4675	4675	4675	0
534	20250408	095200	3217340	4675	4670	4675	4670	451
535	20250408	095100	1111065	4670	4670	4670	4670	44
536	20250408	095000	905585	4670	4670	4670	4670	0
537	20250408	094900	905585	4670	4670	4670	4670	0
538	20250408	094800	905585	4670	4670	4670	4670	0
539	20250408	094700	905585	4670	4670	4670	4670	0
540	20250408	094600	905585	4670	4670	4670	4670	0
541	20250408	094500	905585	4670	4670	4670	4670	2
542	20250408	094400	896245	4665	4665	4665	4665	0
543	20250408	094300	896245	4665	4640	4665	4640	26
544	20250408	094200	775520	4635	4635	4635	4635	0
545	20250408	094100	775520	4635	4635	4635	4635	0
546	20250408	094000	775520	4635	4635	4635	4635	1
547	20250408	093900	770885	4635	4635	4635	4635	0
548	20250408	093800	770885	4635	4635	4635	4635	0
549	20250408	093700	770885	4635	4635	4635	4635	0
550	20250408	093600	770885	4635	4635	4635	4635	0
551	20250408	093500	770885	4635	4635	4635	4635	0
552	20250408	093400	770885	4635	4635	4635	4635	0
553	20250408	093300	770885	4635	4635	4635	4635	1
554	20250408	093200	766250	4630	4630	4630	4630	0
555	20250408	093100	766250	4630	4615	4630	4615	16
556	20250408	093000	692395	4615	4615	4615	4615	0
557	20250408	092900	692395	4615	4615	4615	4615	0
558	20250408	092800	692395	4615	4615	4615	4615	0
559	20250408	092700	692395	4615	4615	4615	4615	0
560	20250408	092600	692395	4615	4615	4615	4615	0
561	20250408	092500	692395	4615	4615	4615	4615	7
562	20250408	092400	660090	4615	4615	4615	4615	17
563	20250408	092300	581635	4615	4615	4615	4615	0
564	20250408	092200	581635	4615	4615	4615	4615	0
565	20250408	092100	581635	4615	4615	4615	4615	109
566	20250408	092000	78600	4685	4685	4685	4685	0
567	20250408	091900	78600	4685	4685	4685	4685	0
568	20250408	091800	78600	4685	4685	4685	4685	0
569	20250408	091700	78600	4685	4685	4685	4685	0
570	20250408	091600	78600	4685	4685	4685	4685	0
571	20250408	091500	78600	4685	4685	4685	4685	0
572	20250408	091400	78600	4685	4685	4685	4685	0
573	20250408	091300	78600	4685	4685	4685	4685	0
574	20250408	091200	78600	4685	4685	4685	4685	0
575	20250408	091100	78600	4685	4685	4685	4685	0
576	20250408	091000	78600	4685	4685	4685	4685	0
577	20250408	090900	78600	4685	4685	4685	4685	0
578	20250408	090800	78600	4685	4685	4685	4685	0
579	20250408	090700	78600	4685	4685	4685	4685	1
580	20250408	090600	73915	4690	4690	4690	4690	0
581	20250408	090500	73915	4690	4690	4690	4690	0
582	20250408	090400	73915	4690	4615	4690	4615	8
583	20250408	090300	36920	4615	4615	4615	4615	0
584	20250408	090200	36920	4615	4615	4615	4615	0
585	20250408	090100	36920	4615	4615	4615	4615	0
586	20250408	090000	36920	4615	4615	4615	4615	8