KissMeData/000480/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	181600	26558182	4985	4985	4985	4985	63
3	20250414	181500	26558182	4985	4985	4985	4985	0
4	20250414	181400	26558182	4985	4985	4985	4985	0
5	20250414	181300	26558182	4985	4985	4985	4985	0
6	20250414	181200	26558182	4985	4985	4985	4985	0
7	20250414	181100	26558182	4985	4985	4985	4985	0
8	20250414	181000	26558182	4985	4985	4985	4985	0
9	20250414	180900	26558182	4985	4985	4985	4985	0
10	20250414	180800	26558182	4985	4985	4985	4985	0
11	20250414	180700	26558182	4985	4985	4985	4985	0
12	20250414	180600	26558182	4985	4985	4985	4985	0
13	20250414	180500	26558182	4985	4985	4985	4985	0
14	20250414	180400	26558182	4985	4985	4985	4985	0
15	20250414	180300	26558182	4985	4985	4985	4985	0
16	20250414	180200	26558182	4985	4985	4985	4985	0
17	20250414	180100	26558182	4985	4985	4985	4985	0
18	20250414	180000	26558182	4985	4985	4985	4985	0
19	20250414	175900	26558182	4985	4985	4985	4985	0
20	20250414	175800	26558182	4985	4985	4985	4985	0
21	20250414	175700	26558182	4985	4985	4985	4985	0
22	20250414	175600	26558182	4985	4985	4985	4985	0
23	20250414	175500	26558182	4985	4985	4985	4985	0
24	20250414	175400	26558182	4985	4985	4985	4985	0
25	20250414	175300	26558182	4985	4985	4985	4985	0
26	20250414	175200	26558182	4985	4985	4985	4985	0
27	20250414	175100	26558182	4985	4985	4985	4985	0
28	20250414	175000	26558182	4985	4985	4985	4985	0
29	20250414	174900	26558182	4985	4985	4985	4985	0
30	20250414	174800	26558182	4985	4985	4985	4985	0
31	20250414	174700	26558182	4985	4985	4985	4985	0
32	20250414	174600	26558182	4985	4985	4985	4985	63
33	20250414	174500	26558182	4985	4985	4985	4985	0
34	20250414	174400	26558182	4985	4985	4985	4985	0
35	20250414	174300	26558182	4985	4985	4985	4985	0
36	20250414	174200	26558182	4985	4985	4985	4985	0
37	20250414	174100	26558182	4985	4985	4985	4985	0
38	20250414	174000	26558182	4985	4985	4985	4985	0
39	20250414	173900	26558182	4985	4985	4985	4985	0
40	20250414	173800	26558182	4985	4985	4985	4985	0
41	20250414	173700	26558182	4985	4985	4985	4985	0
42	20250414	173600	26558182	4985	4985	4985	4985	0
43	20250414	173500	26558182	4985	4985	4985	4985	0
44	20250414	173400	26558182	4985	4985	4985	4985	0
45	20250414	173300	26558182	4985	4985	4985	4985	0
46	20250414	173200	26558182	4985	4985	4985	4985	0
47	20250414	173100	26558182	4985	4985	4985	4985	0
48	20250414	173000	26558182	4985	4985	4985	4985	0
49	20250414	172900	26558182	4985	4985	4985	4985	0
50	20250414	172800	26558182	4985	4985	4985	4985	0
51	20250414	172700	26558182	4985	4985	4985	4985	0
52	20250414	172600	26558182	4985	4985	4985	4985	0
53	20250414	172500	26558182	4985	4985	4985	4985	0
54	20250414	172400	26558182	4985	4985	4985	4985	0
55	20250414	172300	26558182	4985	4985	4985	4985	0
56	20250414	172200	26558182	4985	4985	4985	4985	0
57	20250414	172100	26558182	4985	4985	4985	4985	0
58	20250414	172000	26558182	4985	4985	4985	4985	0
59	20250414	171900	26558182	4985	4985	4985	4985	0
60	20250414	171800	26558182	4985	4985	4985	4985	0
61	20250414	171700	26558182	4985	4985	4985	4985	0
62	20250414	171600	26558182	4985	4985	4985	4985	63
63	20250414	171500	26558182	4985	4985	4985	4985	0
64	20250414	171400	26558182	4985	4985	4985	4985	0
65	20250414	171300	26558182	4985	4985	4985	4985	0
66	20250414	171200	26558182	4985	4985	4985	4985	0
67	20250414	171100	26558182	4985	4985	4985	4985	0
68	20250414	171000	26558182	4985	4985	4985	4985	0
69	20250414	170900	26558182	4985	4985	4985	4985	0
70	20250414	170800	26558182	4985	4985	4985	4985	0
71	20250414	170700	26558182	4985	4985	4985	4985	0
72	20250414	170600	26558182	4985	4985	4985	4985	0
73	20250414	170500	26558182	4985	4985	4985	4985	0
74	20250414	170400	26558182	4985	4985	4985	4985	0
75	20250414	170300	26558182	4985	4985	4985	4985	0
76	20250414	170200	26558182	4985	4985	4985	4985	0
77	20250414	170100	26558182	4985	4985	4985	4985	0
78	20250414	170000	26558182	4985	4985	4985	4985	0
79	20250414	165900	26558182	4985	4985	4985	4985	0
80	20250414	165800	26558182	4985	4985	4985	4985	0
81	20250414	165700	26558182	4985	4985	4985	4985	0
82	20250414	165600	26558182	4985	4985	4985	4985	0
83	20250414	165500	26558182	4985	4985	4985	4985	0
84	20250414	165400	26558182	4985	4985	4985	4985	0
85	20250414	165300	26558182	4985	4985	4985	4985	0
86	20250414	165200	26558182	4985	4985	4985	4985	0
87	20250414	165100	26558182	4985	4985	4985	4985	0
88	20250414	165000	26558182	4985	4985	4985	4985	0
89	20250414	164900	26558182	4985	4985	4985	4985	0
90	20250414	164800	26558182	4985	4985	4985	4985	0
91	20250414	164700	26558182	4985	4985	4985	4985	0
92	20250414	164600	26558182	4985	4985	4985	4985	63
93	20250414	164500	26558182	4985	4985	4985	4985	0
94	20250414	164400	26558182	4985	4985	4985	4985	0
95	20250414	164300	26558182	4985	4985	4985	4985	0
96	20250414	164200	26558182	4985	4985	4985	4985	0
97	20250414	164100	26558182	4985	4985	4985	4985	0
98	20250414	164000	26558182	4985	4985	4985	4985	0
99	20250414	163900	26558182	4985	4985	4985	4985	0
100	20250414	163800	26558182	4985	4985	4985	4985	0
101	20250414	163700	26558182	4985	4985	4985	4985	0
102	20250414	163600	26558182	4985	4985	4985	4985	0
103	20250414	163500	26558182	4985	4985	4985	4985	0
104	20250414	163400	26558182	4985	4985	4985	4985	0
105	20250414	163300	26558182	4985	4985	4985	4985	0
106	20250414	163200	26558182	4985	4985	4985	4985	0
107	20250414	163100	26558182	4985	4985	4985	4985	0
108	20250414	163000	26558182	4985	4985	4985	4985	0
109	20250414	162900	26558182	4985	4985	4985	4985	0
110	20250414	162800	26558182	4985	4985	4985	4985	0
111	20250414	162700	26558182	4985	4985	4985	4985	0
112	20250414	162600	26558182	4985	4985	4985	4985	0
113	20250414	162500	26558182	4985	4985	4985	4985	0
114	20250414	162400	26558182	4985	4985	4985	4985	0
115	20250414	162300	26558182	4985	4985	4985	4985	0
116	20250414	162200	26558182	4985	4985	4985	4985	0
117	20250414	162100	26558182	4985	4985	4985	4985	0
118	20250414	162000	26558182	4985	4985	4985	4985	0
119	20250414	161900	26558182	4985	4985	4985	4985	0
120	20250414	161800	26558182	4985	4985	4985	4985	0
121	20250414	161700	26558182	4985	4985	4985	4985	0
122	20250414	161600	26558182	4985	4985	4985	4985	63
123	20250414	161500	26558182	4985	4985	4985	4985	0
124	20250414	161400	26558182	4985	4985	4985	4985	0
125	20250414	161300	26558182	4985	4985	4985	4985	0
126	20250414	161200	26558182	4985	4985	4985	4985	0
127	20250414	161100	26558182	4985	4985	4985	4985	0
128	20250414	161000	26558182	4985	4985	4985	4985	0
129	20250414	160900	26558182	4985	4985	4985	4985	0
130	20250414	160800	26558182	4985	4985	4985	4985	0
131	20250414	160700	26558182	4985	4985	4985	4985	0
132	20250414	160600	26558182	4985	4985	4985	4985	0
133	20250414	160500	26558182	4985	4985	4985	4985	0
134	20250414	160400	26558182	4985	4985	4985	4985	0
135	20250414	160300	26558182	4985	4985	4985	4985	0
136	20250414	160200	26558182	4985	4985	4985	4985	0
137	20250414	160100	26558182	4985	4985	4985	4985	0
138	20250414	160000	26558182	4985	4985	4985	4985	0
139	20250414	155900	26558182	4985	4985	4985	4985	0
140	20250414	155800	26558182	4985	4985	4985	4985	0
141	20250414	155700	26558182	4985	4985	4985	4985	0
142	20250414	155600	26558182	4985	4985	4985	4985	0
143	20250414	155500	26558182	4985	4985	4985	4985	0
144	20250414	155400	26558182	4985	4985	4985	4985	0
145	20250414	155300	26558182	4985	4985	4985	4985	0
146	20250414	155200	26558182	4985	4985	4985	4985	0
147	20250414	155100	26558182	4985	4985	4985	4985	0
148	20250414	155000	26558182	4985	4985	4985	4985	0
149	20250414	154900	26558182	4985	4985	4985	4985	0
150	20250414	154800	26558182	4985	4985	4985	4985	0
151	20250414	154700	26558182	4985	4985	4985	4985	0
152	20250414	154600	26558182	4985	4985	4985	4985	63
153	20250414	154500	26558182	4985	4985	4985	4985	0
154	20250414	154400	26558182	4985	4985	4985	4985	0
155	20250414	154300	26558182	4985	4985	4985	4985	0
156	20250414	154200	26558182	4985	4985	4985	4985	0
157	20250414	154100	26558182	4985	4985	4985	4985	0
158	20250414	154000	26558182	4985	4985	4985	4985	0
159	20250414	153900	26558182	4985	4985	4985	4985	0
160	20250414	153800	26558182	4985	4985	4985	4985	0
161	20250414	153700	26558182	4985	4985	4985	4985	0
162	20250414	153600	26558182	4985	4985	4985	4985	0
163	20250414	153500	26558182	4985	4985	4985	4985	0
164	20250414	153400	26558182	4985	4985	4985	4985	0
165	20250414	153300	26558182	4985	4985	4985	4985	0
166	20250414	153200	26558182	4985	4985	4985	4985	0
167	20250414	153100	26558182	4985	4985	4985	4985	0
168	20250414	153000	26558182	4985	4985	4985	4985	63
169	20250414	152900	26244127	4985	4985	4985	4985	0
170	20250414	152800	26244127	4985	4985	4985	4985	0
171	20250414	152700	26244127	4985	4985	4985	4985	0
172	20250414	152600	26244127	4985	4985	4985	4985	0
173	20250414	152500	26244127	4985	4985	4985	4985	0
174	20250414	152400	26244127	4985	4985	4985	4985	0
175	20250414	152300	26244127	4985	4985	4985	4985	0
176	20250414	152200	26244127	4985	4985	4985	4985	0
177	20250414	152100	26244127	4985	4985	4985	4985	0
178	20250414	152000	26244127	4985	4985	4985	4985	0
179	20250414	151900	26244127	4985	4985	4985	4985	10
180	20250414	151800	26194277	4985	4985	4985	4985	0
181	20250414	151700	26194277	4985	4985	4985	4985	0
182	20250414	151600	26194277	4985	4985	4985	4985	13
183	20250414	151500	26129472	4980	4980	4980	4980	5
184	20250414	151400	26104572	4985	4985	4985	4985	0
185	20250414	151300	26104572	4985	4985	4985	4985	2
186	20250414	151200	26094602	4985	4985	4985	4985	0
187	20250414	151100	26094602	4985	4985	4985	4985	0
188	20250414	151000	26094602	4985	4985	4985	4985	0
189	20250414	150900	26094602	4985	4985	4985	4985	80
190	20250414	150800	25695802	4985	4985	4985	4985	9
191	20250414	150700	25650937	4985	4985	4985	4985	16
192	20250414	150600	25571177	4985	4985	4985	4985	0
193	20250414	150500	25571177	4985	4985	4985	4985	0
194	20250414	150400	25571177	4985	4985	4985	4985	1
195	20250414	150300	25566192	4985	4985	4985	4985	0
196	20250414	150200	25566192	4985	4985	4985	4985	0
197	20250414	150100	25566192	4985	4985	4985	4985	0
198	20250414	150000	25566192	4985	4985	4985	4985	0
199	20250414	145900	25566192	4985	4985	4985	4985	11
200	20250414	145800	25511357	4980	4980	4980	4980	0
201	20250414	145700	25511357	4980	4980	4980	4980	0
202	20250414	145600	25511357	4980	4980	4980	4980	0
203	20250414	145500	25511357	4980	4980	4980	4980	0
204	20250414	145400	25511357	4980	4980	4980	4980	10
205	20250414	145300	25461557	4985	4980	4985	4980	12
206	20250414	145200	25401747	4975	4975	4975	4975	0
207	20250414	145100	25401747	4975	4975	4975	4975	0
208	20250414	145000	25401747	4975	4975	4975	4975	0
209	20250414	144900	25401747	4975	4975	4975	4975	0
210	20250414	144800	25401747	4975	4975	4975	4975	0
211	20250414	144700	25401747	4975	4975	4975	4975	0
212	20250414	144600	25401747	4975	4975	4975	4975	0
213	20250414	144500	25401747	4975	4975	4975	4975	0
214	20250414	144400	25401747	4975	4975	4975	4975	0
215	20250414	144300	25401747	4975	4975	4975	4975	0
216	20250414	144200	25401747	4975	4975	4975	4975	0
217	20250414	144100	25401747	4975	4975	4975	4975	0
218	20250414	144000	25401747	4975	4975	4975	4975	0
219	20250414	143900	25401747	4975	4975	4975	4975	0
220	20250414	143800	25401747	4975	4975	4975	4975	0
221	20250414	143700	25401747	4975	4975	4975	4975	0
222	20250414	143600	25401747	4975	4975	4975	4975	0
223	20250414	143500	25401747	4975	4975	4975	4975	22
224	20250414	143400	25292297	4977	4977	4977	4977	1
225	20250414	143300	25287320	4980	4980	4980	4980	0
226	20250414	143200	25287320	4980	4980	4980	4980	0
227	20250414	143100	25287320	4980	4980	4980	4980	0
228	20250414	143000	25287320	4980	4980	4980	4980	17
229	20250414	142900	25202660	4980	4980	4980	4980	0
230	20250414	142800	25202660	4980	4980	4980	4980	0
231	20250414	142700	25202660	4980	4980	4980	4980	0
232	20250414	142600	25202660	4980	4980	4980	4980	0
233	20250414	142500	25202660	4980	4980	4980	4980	0
234	20250414	142400	25202660	4980	4980	4980	4980	0
235	20250414	142300	25202660	4980	4980	4980	4980	0
236	20250414	142200	25202660	4980	4980	4980	4980	0
237	20250414	142100	25202660	4980	4980	4980	4980	0
238	20250414	142000	25202660	4980	4980	4980	4980	0
239	20250414	141900	25202660	4980	4980	4980	4980	0
240	20250414	141800	25202660	4980	4980	4980	4980	0
241	20250414	141700	25202660	4980	4980	4980	4980	0
242	20250414	141600	25202660	4980	4980	4980	4980	0
243	20250414	141500	25202660	4980	4980	4980	4980	0
244	20250414	141400	25202660	4980	4980	4980	4980	0
245	20250414	141300	25202660	4980	4980	4980	4980	0
246	20250414	141200	25202660	4980	4980	4980	4980	0
247	20250414	141100	25202660	4980	4980	4980	4980	0
248	20250414	141000	25202660	4980	4980	4980	4980	0
249	20250414	140900	25202660	4980	4980	4980	4980	0
250	20250414	140800	25202660	4980	4980	4980	4980	0
251	20250414	140700	25202660	4980	4980	4980	4980	0
252	20250414	140600	25202660	4980	4980	4980	4980	0
253	20250414	140500	25202660	4980	4980	4980	4980	0
254	20250414	140400	25202660	4980	4980	4980	4980	0
255	20250414	140300	25202660	4980	4980	4980	4980	0
256	20250414	140200	25202660	4980	4980	4980	4980	0
257	20250414	140100	25202660	4980	4980	4980	4980	0
258	20250414	140000	25202660	4980	4980	4980	4980	1
259	20250414	135900	25197680	4980	4980	4980	4980	0
260	20250414	135800	25197680	4980	4980	4980	4980	0
261	20250414	135700	25197680	4980	4980	4980	4980	31
262	20250414	135600	25043300	4980	4980	4980	4980	0
263	20250414	135500	25043300	4980	4980	4980	4980	35
264	20250414	135400	24869000	4980	4980	4980	4980	0
265	20250414	135300	24869000	4980	4980	4980	4980	0
266	20250414	135200	24869000	4980	4980	4980	4980	0
267	20250414	135100	24869000	4980	4980	4980	4980	0
268	20250414	135000	24869000	4980	4980	4980	4980	0
269	20250414	134900	24869000	4980	4980	4980	4980	0
270	20250414	134800	24869000	4980	4980	4980	4980	0
271	20250414	134700	24869000	4980	4980	4980	4980	0
272	20250414	134600	24869000	4980	4980	4980	4980	1
273	20250414	134500	24864020	4980	4980	4980	4980	124
274	20250414	134400	24246500	4980	4980	4980	4980	0
275	20250414	134300	24246500	4980	4980	4980	4980	0
276	20250414	134200	24246500	4980	4980	4980	4980	0
277	20250414	134100	24246500	4980	4980	4980	4980	0
278	20250414	134000	24246500	4980	4980	4980	4980	0
279	20250414	133900	24246500	4980	4980	4980	4980	0
280	20250414	133800	24246500	4980	4980	4980	4980	0
281	20250414	133700	24246500	4980	4980	4980	4980	1
282	20250414	133600	24241520	4975	4975	4975	4975	0
283	20250414	133500	24241520	4975	4975	4975	4975	0
284	20250414	133400	24241520	4975	4975	4975	4975	0
285	20250414	133300	24241520	4975	4975	4975	4975	0
286	20250414	133200	24241520	4975	4980	4980	4975	381
287	20250414	133100	22345045	4975	4975	4975	4975	0
288	20250414	133000	22345045	4975	4975	4975	4975	0
289	20250414	132900	22345045	4975	4975	4975	4975	0
290	20250414	132800	22345045	4975	4975	4975	4975	4
291	20250414	132700	22325145	4975	4975	4975	4975	0
292	20250414	132600	22325145	4975	4975	4975	4975	0
293	20250414	132500	22325145	4975	4975	4975	4975	0
294	20250414	132400	22325145	4975	4975	4975	4975	100
295	20250414	132300	21827645	4975	4975	4975	4975	0
296	20250414	132200	21827645	4975	4975	4975	4975	0
297	20250414	132100	21827645	4975	4975	4975	4975	0
298	20250414	132000	21827645	4975	4975	4975	4975	0
299	20250414	131900	21827645	4975	4975	4975	4975	0
300	20250414	131800	21827645	4975	4975	4975	4975	0
301	20250414	131700	21827645	4975	4975	4975	4975	0
302	20250414	131600	21827645	4975	4975	4975	4975	0
303	20250414	131500	21827645	4975	4975	4975	4975	0
304	20250414	131400	21827645	4975	4975	4975	4975	0
305	20250414	131300	21827645	4975	4975	4975	4975	0
306	20250414	131200	21827645	4975	4975	4975	4975	0
307	20250414	131100	21827645	4975	4975	4975	4975	0
308	20250414	131000	21827645	4975	4975	4975	4975	0
309	20250414	130900	21827645	4975	4975	4975	4975	0
310	20250414	130800	21827645	4975	4975	4975	4975	0
311	20250414	130700	21827645	4975	4975	4975	4975	0
312	20250414	130600	21827645	4975	4975	4975	4975	0
313	20250414	130500	21827645	4975	4975	4975	4975	0
314	20250414	130400	21827645	4975	4975	4975	4975	0
315	20250414	130300	21827645	4975	4975	4975	4975	0
316	20250414	130200	21827645	4975	4975	4975	4975	0
317	20250414	130100	21827645	4975	4975	4975	4975	0
318	20250414	130000	21827645	4975	4975	4975	4975	0
319	20250414	125900	21827645	4975	4975	4975	4975	0
320	20250414	125800	21827645	4975	4975	4975	4975	0
321	20250414	125700	21827645	4975	4975	4975	4975	0
322	20250414	125600	21827645	4975	4975	4975	4975	0
323	20250414	125500	21827645	4975	4975	4975	4975	2
324	20250414	125400	21817695	4975	4975	4975	4975	0
325	20250414	125300	21817695	4975	4975	4975	4975	0
326	20250414	125200	21817695	4975	4975	4975	4975	0
327	20250414	125100	21817695	4975	4975	4975	4975	0
328	20250414	125000	21817695	4975	4975	4975	4975	0
329	20250414	124900	21817695	4975	4975	4975	4975	0
330	20250414	124800	21817695	4975	4975	4975	4975	0
331	20250414	124700	21817695	4975	4975	4975	4975	0
332	20250414	124600	21817695	4975	4975	4975	4975	0
333	20250414	124500	21817695	4975	4975	4975	4975	0
334	20250414	124400	21817695	4975	4975	4975	4975	0
335	20250414	124300	21817695	4975	4975	4975	4975	0
336	20250414	124200	21817695	4975	4975	4975	4975	0
337	20250414	124100	21817695	4975	4975	4975	4975	0
338	20250414	124000	21817695	4975	4975	4975	4975	0
339	20250414	123900	21817695	4975	4975	4975	4975	8
340	20250414	123800	21777895	4975	4975	4975	4975	0
341	20250414	123700	21777895	4975	4975	4975	4975	0
342	20250414	123600	21777895	4975	4975	4975	4975	0
343	20250414	123500	21777895	4975	4975	4975	4975	0
344	20250414	123400	21777895	4975	4975	4975	4975	0
345	20250414	123300	21777895	4975	4975	4975	4975	0
346	20250414	123200	21777895	4975	4975	4975	4975	0
347	20250414	123100	21777895	4975	4975	4975	4975	0
348	20250414	123000	21777895	4975	4975	4975	4975	0
349	20250414	122900	21777895	4975	4975	4975	4975	0
350	20250414	122800	21777895	4975	4975	4975	4975	1
351	20250414	122700	21772920	4970	4970	4970	4970	0
352	20250414	122600	21772920	4970	4970	4970	4970	0
353	20250414	122500	21772920	4970	4970	4970	4970	0
354	20250414	122400	21772920	4970	4970	4970	4970	0
355	20250414	122300	21772920	4970	4970	4970	4970	0
356	20250414	122200	21772920	4970	4970	4970	4970	0
357	20250414	122100	21772920	4970	4970	4975	4970	6
358	20250414	122000	21743095	4970	4970	4970	4970	7
359	20250414	121900	21708305	4965	4965	4965	4965	0
360	20250414	121800	21708305	4965	4965	4965	4965	0
361	20250414	121700	21708305	4965	4965	4965	4965	0
362	20250414	121600	21708305	4965	4965	4965	4965	0
363	20250414	121500	21708305	4965	4965	4965	4965	0
364	20250414	121400	21708305	4965	4965	4965	4965	0
365	20250414	121300	21708305	4965	4965	4965	4965	0
366	20250414	121200	21708305	4965	4965	4965	4965	0
367	20250414	121100	21708305	4965	4965	4965	4965	0
368	20250414	121000	21708305	4965	4965	4965	4965	0
369	20250414	120900	21708305	4965	4965	4965	4965	0
370	20250414	120800	21708305	4965	4965	4965	4965	0
371	20250414	120700	21708305	4965	4965	4965	4965	0
372	20250414	120600	21708305	4965	4965	4965	4965	0
373	20250414	120500	21708305	4965	4965	4965	4965	12
374	20250414	120400	21648725	4965	4965	4965	4965	0
375	20250414	120300	21648725	4965	4965	4965	4965	0
376	20250414	120200	21648725	4965	4965	4965	4965	0
377	20250414	120100	21648725	4965	4965	4965	4965	0
378	20250414	120000	21648725	4965	4965	4965	4965	0
379	20250414	115900	21648725	4965	4965	4965	4965	0
380	20250414	115800	21648725	4965	4965	4965	4965	0
381	20250414	115700	21648725	4965	4965	4965	4965	0
382	20250414	115600	21648725	4965	4965	4965	4965	0
383	20250414	115500	21648725	4965	4965	4965	4965	1
384	20250414	115400	21643760	4970	4970	4970	4970	0
385	20250414	115300	21643760	4970	4970	4970	4970	1
386	20250414	115200	21638790	4970	4970	4970	4970	1
387	20250414	115100	21633820	4970	4970	4970	4970	1
388	20250414	115000	21628850	4970	4970	4970	4970	8
389	20250414	114900	21589090	4970	4970	4970	4970	0
390	20250414	114800	21589090	4970	4970	4970	4970	0
391	20250414	114700	21589090	4970	4970	4970	4970	0
392	20250414	114600	21589090	4970	4970	4970	4970	0
393	20250414	114500	21589090	4970	4970	4970	4970	0
394	20250414	114400	21589090	4970	4970	4970	4970	0
395	20250414	114300	21589090	4970	4970	4970	4970	0
396	20250414	114200	21589090	4970	4970	4970	4970	0
397	20250414	114100	21589090	4970	4970	4970	4970	0
398	20250414	114000	21589090	4970	4970	4970	4970	0
399	20250414	113900	21589090	4970	4970	4970	4970	0
400	20250414	113800	21589090	4970	4970	4970	4970	0
401	20250414	113700	21589090	4970	4970	4970	4970	0
402	20250414	113600	21589090	4970	4970	4970	4970	0
403	20250414	113500	21589090	4970	4970	4970	4970	399
404	20250414	113400	19606060	4970	4970	4970	4970	0
405	20250414	113300	19606060	4970	4970	4970	4970	11
406	20250414	113200	19551390	4970	4970	4970	4970	0
407	20250414	113100	19551390	4970	4970	4970	4970	0
408	20250414	113000	19551390	4970	4970	4970	4970	0
409	20250414	112900	19551390	4970	4970	4970	4970	0
410	20250414	112800	19551390	4970	4970	4970	4970	0
411	20250414	112700	19551390	4970	4970	4970	4970	2
412	20250414	112600	19541450	4970	4970	4970	4970	0
413	20250414	112500	19541450	4970	4970	4970	4970	0
414	20250414	112400	19541450	4970	4970	4970	4970	0
415	20250414	112300	19541450	4970	4970	4970	4970	0
416	20250414	112200	19541450	4970	4970	4970	4970	0
417	20250414	112100	19541450	4970	4970	4970	4970	0
418	20250414	112000	19541450	4970	4970	4970	4970	0
419	20250414	111900	19541450	4970	4970	4970	4970	0
420	20250414	111800	19541450	4970	4970	4970	4970	0
421	20250414	111700	19541450	4970	4970	4970	4970	0
422	20250414	111600	19541450	4970	4970	4970	4970	101
423	20250414	111500	19039480	4965	4965	4965	4965	0
424	20250414	111400	19039480	4965	4965	4965	4965	0
425	20250414	111300	19039480	4965	4965	4965	4965	10
426	20250414	111200	18989830	4970	4970	4970	4970	0
427	20250414	111100	18989830	4970	4970	4970	4970	0
428	20250414	111000	18989830	4970	4970	4970	4970	8
429	20250414	110900	18950070	4970	4970	4970	4970	0
430	20250414	110800	18950070	4970	4970	4970	4970	0
431	20250414	110700	18950070	4970	4965	4970	4965	6
432	20250414	110600	18920275	4970	4970	4970	4970	4
433	20250414	110500	18900395	4970	4965	4970	4965	2
434	20250414	110400	18890460	4965	4965	4965	4965	0
435	20250414	110300	18890460	4965	4965	4965	4965	0
436	20250414	110200	18890460	4965	4965	4965	4965	0
437	20250414	110100	18890460	4965	4965	4965	4965	0
438	20250414	110000	18890460	4965	4965	4965	4965	1
439	20250414	105900	18885495	4965	4965	4965	4965	0
440	20250414	105800	18885495	4965	4965	4965	4965	0
441	20250414	105700	18885495	4965	4965	4965	4965	0
442	20250414	105600	18885495	4965	4965	4965	4965	1
443	20250414	105500	18880530	4965	4965	4965	4965	0
444	20250414	105400	18880530	4965	4965	4965	4965	0
445	20250414	105300	18880530	4965	4965	4965	4965	62
446	20250414	105200	18572700	4960	4960	4960	4960	0
447	20250414	105100	18572700	4960	4960	4960	4960	2
448	20250414	105000	18562780	4960	4960	4960	4960	0
449	20250414	104900	18562780	4960	4960	4960	4960	0
450	20250414	104800	18562780	4960	4960	4960	4960	0
451	20250414	104700	18562780	4960	4960	4960	4960	0
452	20250414	104600	18562780	4960	4965	4965	4960	550
453	20250414	104500	15834660	4965	4965	4965	4965	0
454	20250414	104400	15834660	4965	4965	4965	4965	1000
455	20250414	104300	10869660	4965	4965	4965	4965	0
456	20250414	104200	10869660	4965	4965	4965	4965	1
457	20250414	104100	10864695	4970	4970	4970	4970	95
458	20250414	104000	10392545	4975	4975	4975	4975	0
459	20250414	103900	10392545	4975	4975	4975	4975	0
460	20250414	103800	10392545	4975	4975	4975	4975	0
461	20250414	103700	10392545	4975	4975	4975	4975	2
462	20250414	103600	10382595	4975	4975	4975	4975	0
463	20250414	103500	10382595	4975	4975	4975	4975	1
464	20250414	103400	10377620	4975	4975	4975	4975	0
465	20250414	103300	10377620	4975	4975	4975	4975	0
466	20250414	103200	10377620	4975	4975	4975	4975	0
467	20250414	103100	10377620	4975	4975	4975	4975	0
468	20250414	103000	10377620	4975	4975	4975	4975	0
469	20250414	102900	10377620	4975	4975	4975	4975	0
470	20250414	102800	10377620	4975	4975	4975	4975	0
471	20250414	102700	10377620	4975	4975	4975	4975	0
472	20250414	102600	10377620	4975	4975	4975	4975	1
473	20250414	102500	10372645	4970	4970	4970	4970	0
474	20250414	102400	10372645	4970	4970	4970	4970	0
475	20250414	102300	10372645	4970	4970	4970	4970	0
476	20250414	102200	10372645	4970	4970	4970	4970	0
477	20250414	102100	10372645	4970	4970	4970	4970	57
478	20250414	102000	10089355	4980	4980	4980	4980	0
479	20250414	101900	10089355	4980	4980	4980	4980	0
480	20250414	101800	10089355	4980	4975	4980	4975	10
481	20250414	101700	10039565	4980	4980	4980	4980	0
482	20250414	101600	10039565	4980	4980	4980	4980	0
483	20250414	101500	10039565	4980	4980	4980	4980	0
484	20250414	101400	10039565	4980	4975	4980	4975	5
485	20250414	101300	10014670	4975	4975	4975	4975	0
486	20250414	101200	10014670	4975	4975	4975	4975	0
487	20250414	101100	10014670	4975	4975	4980	4975	11
488	20250414	101000	9959905	4975	4975	4975	4975	1
489	20250414	100900	9954930	4975	4975	4975	4975	0
490	20250414	100800	9954930	4975	4975	4975	4975	0
491	20250414	100700	9954930	4975	4975	4975	4975	0
492	20250414	100600	9954930	4975	4975	4975	4975	0
493	20250414	100500	9954930	4975	4975	4975	4975	0
494	20250414	100400	9954930	4975	4975	4975	4975	0
495	20250414	100300	9954930	4975	4975	4975	4975	0
496	20250414	100200	9954930	4975	4975	4975	4975	0
497	20250414	100100	9954930	4975	4975	4975	4975	52
498	20250414	100000	9696230	4970	4970	4970	4970	0
499	20250414	095900	9696230	4970	4970	4970	4970	0
500	20250414	095800	9696230	4970	4970	4970	4970	0
501	20250414	095700	9696230	4970	4970	4970	4970	0
502	20250414	095600	9696230	4970	4970	4970	4970	0
503	20250414	095500	9696230	4970	4970	4970	4970	0
504	20250414	095400	9696230	4970	4970	4970	4970	0
505	20250414	095300	9696230	4970	4970	4970	4970	316
506	20250414	095200	8125710	4970	4970	4970	4970	0
507	20250414	095100	8125710	4970	4970	4970	4970	0
508	20250414	095000	8125710	4970	4970	4970	4970	0
509	20250414	094900	8125710	4970	4970	4970	4970	0
510	20250414	094800	8125710	4970	4970	4970	4970	0
511	20250414	094700	8125710	4970	4970	4970	4970	0
512	20250414	094600	8125710	4970	4970	4970	4970	0
513	20250414	094500	8125710	4970	4970	4970	4970	0
514	20250414	094400	8125710	4970	4970	4970	4970	0
515	20250414	094300	8125710	4970	4970	4970	4970	1
516	20250414	094200	8120740	4970	4970	4970	4970	0
517	20250414	094100	8120740	4970	4970	4970	4970	0
518	20250414	094000	8120740	4970	4970	4970	4970	1
519	20250414	093900	8115770	4970	4970	4970	4970	0
520	20250414	093800	8115770	4970	4970	4970	4970	3
521	20250414	093700	8100860	4970	4970	4970	4970	0
522	20250414	093600	8100860	4970	4965	4970	4965	130
523	20250414	093500	7455260	4965	4965	4965	4965	1
524	20250414	093400	7450295	4960	4960	4960	4960	166
525	20250414	093300	6626935	4960	4960	4960	4960	0
526	20250414	093200	6626935	4960	4960	4960	4960	0
527	20250414	093100	6626935	4960	4960	4960	4960	0
528	20250414	093000	6626935	4960	4960	4960	4960	2
529	20250414	092900	6617015	4960	4960	4960	4960	0
530	20250414	092800	6617015	4960	4960	4960	4960	0
531	20250414	092700	6617015	4960	4955	4960	4955	50
532	20250414	092600	6369210	4955	4955	4955	4955	0
533	20250414	092500	6369210	4955	4955	4955	4955	0
534	20250414	092400	6369210	4955	4955	4955	4955	3
535	20250414	092300	6354345	4960	4960	4960	4960	3
536	20250414	092200	6339465	4960	4960	4960	4960	0
537	20250414	092100	6339465	4960	4960	4960	4960	0
538	20250414	092000	6339465	4960	4960	4960	4960	0
539	20250414	091900	6339465	4960	4960	4960	4960	532
540	20250414	091800	3700745	4965	4965	4965	4965	8
541	20250414	091700	3661025	4965	4965	4965	4965	2
542	20250414	091600	3651095	4965	4965	4965	4965	0
543	20250414	091500	3651095	4965	4965	4965	4965	0
544	20250414	091400	3651095	4965	4965	4965	4965	0
545	20250414	091300	3651095	4965	4965	4965	4965	1
546	20250414	091200	3646130	4970	4970	4970	4970	0
547	20250414	091100	3646130	4970	4965	4970	4965	5
548	20250414	091000	3621285	4970	4970	4970	4970	0
549	20250414	090900	3621285	4970	4970	4970	4970	4
550	20250414	090800	3601405	4960	4960	4960	4960	0
551	20250414	090700	3601405	4960	4965	4965	4960	700
552	20250414	090600	129275	4965	4965	4965	4965	0
553	20250414	090500	129275	4965	4965	4965	4965	12
554	20250414	090400	69695	4975	4975	4975	4975	0
555	20250414	090300	69695	4975	4975	4975	4975	0
556	20250414	090200	69695	4975	4975	4975	4975	5
557	20250414	090100	44820	4980	4980	4980	4980	0
558	20250414	090000	44820	4980	4980	4980	4980	9