KissMeData/041650/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	190800	39188705	2945	2945	2945	2945	1281
3	20250404	190700	39188705	2945	2945	2945	2945	0
4	20250404	190600	39188705	2945	2945	2945	2945	0
5	20250404	190500	39188705	2945	2945	2945	2945	0
6	20250404	190400	39188705	2945	2945	2945	2945	0
7	20250404	190300	39188705	2945	2945	2945	2945	0
8	20250404	190200	39188705	2945	2945	2945	2945	0
9	20250404	190100	39188705	2945	2945	2945	2945	0
10	20250404	190000	39188705	2945	2945	2945	2945	0
11	20250404	185900	39188705	2945	2945	2945	2945	0
12	20250404	185800	39188705	2945	2945	2945	2945	0
13	20250404	185700	39188705	2945	2945	2945	2945	0
14	20250404	185600	39188705	2945	2945	2945	2945	0
15	20250404	185500	39188705	2945	2945	2945	2945	0
16	20250404	185400	39188705	2945	2945	2945	2945	0
17	20250404	185300	39188705	2945	2945	2945	2945	0
18	20250404	185200	39188705	2945	2945	2945	2945	0
19	20250404	185100	39188705	2945	2945	2945	2945	0
20	20250404	185000	39188705	2945	2945	2945	2945	0
21	20250404	184900	39188705	2945	2945	2945	2945	0
22	20250404	184800	39188705	2945	2945	2945	2945	0
23	20250404	184700	39188705	2945	2945	2945	2945	0
24	20250404	184600	39188705	2945	2945	2945	2945	0
25	20250404	184500	39188705	2945	2945	2945	2945	0
26	20250404	184400	39188705	2945	2945	2945	2945	0
27	20250404	184300	39188705	2945	2945	2945	2945	0
28	20250404	184200	39188705	2945	2945	2945	2945	0
29	20250404	184100	39188705	2945	2945	2945	2945	0
30	20250404	184000	39188705	2945	2945	2945	2945	0
31	20250404	183900	39188705	2945	2945	2945	2945	0
32	20250404	183800	39188705	2945	2945	2945	2945	1281
33	20250404	183700	39188705	2945	2945	2945	2945	0
34	20250404	183600	39188705	2945	2945	2945	2945	0
35	20250404	183500	39188705	2945	2945	2945	2945	0
36	20250404	183400	39188705	2945	2945	2945	2945	0
37	20250404	183300	39188705	2945	2945	2945	2945	0
38	20250404	183200	39188705	2945	2945	2945	2945	0
39	20250404	183100	39188705	2945	2945	2945	2945	0
40	20250404	183000	39188705	2945	2945	2945	2945	0
41	20250404	182900	39188705	2945	2945	2945	2945	0
42	20250404	182800	39188705	2945	2945	2945	2945	0
43	20250404	182700	39188705	2945	2945	2945	2945	0
44	20250404	182600	39188705	2945	2945	2945	2945	0
45	20250404	182500	39188705	2945	2945	2945	2945	0
46	20250404	182400	39188705	2945	2945	2945	2945	0
47	20250404	182300	39188705	2945	2945	2945	2945	0
48	20250404	182200	39188705	2945	2945	2945	2945	0
49	20250404	182100	39188705	2945	2945	2945	2945	0
50	20250404	182000	39188705	2945	2945	2945	2945	0
51	20250404	181900	39188705	2945	2945	2945	2945	0
52	20250404	181800	39188705	2945	2945	2945	2945	0
53	20250404	181700	39188705	2945	2945	2945	2945	0
54	20250404	181600	39188705	2945	2945	2945	2945	0
55	20250404	181500	39188705	2945	2945	2945	2945	0
56	20250404	181400	39188705	2945	2945	2945	2945	0
57	20250404	181300	39188705	2945	2945	2945	2945	0
58	20250404	181200	39188705	2945	2945	2945	2945	0
59	20250404	181100	39188705	2945	2945	2945	2945	0
60	20250404	181000	39188705	2945	2945	2945	2945	0
61	20250404	180900	39188705	2945	2945	2945	2945	0
62	20250404	180800	39188705	2945	2945	2945	2945	1281
63	20250404	180700	39188705	2945	2945	2945	2945	0
64	20250404	180600	39188705	2945	2945	2945	2945	0
65	20250404	180500	39188705	2945	2945	2945	2945	0
66	20250404	180400	39188705	2945	2945	2945	2945	0
67	20250404	180300	39188705	2945	2945	2945	2945	0
68	20250404	180200	39188705	2945	2945	2945	2945	0
69	20250404	180100	39188705	2945	2945	2945	2945	0
70	20250404	180000	39188705	2945	2945	2945	2945	0
71	20250404	175900	39188705	2945	2945	2945	2945	0
72	20250404	175800	39188705	2945	2945	2945	2945	0
73	20250404	175700	39188705	2945	2945	2945	2945	0
74	20250404	175600	39188705	2945	2945	2945	2945	0
75	20250404	175500	39188705	2945	2945	2945	2945	0
76	20250404	175400	39188705	2945	2945	2945	2945	0
77	20250404	175300	39188705	2945	2945	2945	2945	0
78	20250404	175200	39188705	2945	2945	2945	2945	0
79	20250404	175100	39188705	2945	2945	2945	2945	0
80	20250404	175000	39188705	2945	2945	2945	2945	0
81	20250404	174900	39188705	2945	2945	2945	2945	0
82	20250404	174800	39188705	2945	2945	2945	2945	0
83	20250404	174700	39188705	2945	2945	2945	2945	0
84	20250404	174600	39188705	2945	2945	2945	2945	0
85	20250404	174500	39188705	2945	2945	2945	2945	0
86	20250404	174400	39188705	2945	2945	2945	2945	0
87	20250404	174300	39188705	2945	2945	2945	2945	0
88	20250404	174200	39188705	2945	2945	2945	2945	0
89	20250404	174100	39188705	2945	2945	2945	2945	0
90	20250404	174000	39188705	2945	2945	2945	2945	0
91	20250404	173900	39188705	2945	2945	2945	2945	0
92	20250404	173800	39188705	2945	2945	2945	2945	1281
93	20250404	173700	39188705	2945	2945	2945	2945	0
94	20250404	173600	39188705	2945	2945	2945	2945	0
95	20250404	173500	39188705	2945	2945	2945	2945	0
96	20250404	173400	39188705	2945	2945	2945	2945	0
97	20250404	173300	39188705	2945	2945	2945	2945	0
98	20250404	173200	39188705	2945	2945	2945	2945	0
99	20250404	173100	39188705	2945	2945	2945	2945	0
100	20250404	173000	39188705	2945	2945	2945	2945	0
101	20250404	172900	39188705	2945	2945	2945	2945	0
102	20250404	172800	39188705	2945	2945	2945	2945	0
103	20250404	172700	39188705	2945	2945	2945	2945	0
104	20250404	172600	39188705	2945	2945	2945	2945	0
105	20250404	172500	39188705	2945	2945	2945	2945	0
106	20250404	172400	39188705	2945	2945	2945	2945	0
107	20250404	172300	39188705	2945	2945	2945	2945	0
108	20250404	172200	39188705	2945	2945	2945	2945	0
109	20250404	172100	39188705	2945	2945	2945	2945	0
110	20250404	172000	39188705	2945	2945	2945	2945	0
111	20250404	171900	39188705	2945	2945	2945	2945	0
112	20250404	171800	39188705	2945	2945	2945	2945	0
113	20250404	171700	39188705	2945	2945	2945	2945	0
114	20250404	171600	39188705	2945	2945	2945	2945	0
115	20250404	171500	39188705	2945	2945	2945	2945	0
116	20250404	171400	39188705	2945	2945	2945	2945	0
117	20250404	171300	39188705	2945	2945	2945	2945	0
118	20250404	171200	39188705	2945	2945	2945	2945	0
119	20250404	171100	39188705	2945	2945	2945	2945	0
120	20250404	171000	39188705	2945	2945	2945	2945	0
121	20250404	170900	39188705	2945	2945	2945	2945	0
122	20250404	170800	39188705	2945	2945	2945	2945	1281
123	20250404	170700	39188705	2945	2945	2945	2945	0
124	20250404	170600	39188705	2945	2945	2945	2945	0
125	20250404	170500	39188705	2945	2945	2945	2945	0
126	20250404	170400	39188705	2945	2945	2945	2945	0
127	20250404	170300	39188705	2945	2945	2945	2945	0
128	20250404	170200	39188705	2945	2945	2945	2945	0
129	20250404	170100	39188705	2945	2945	2945	2945	0
130	20250404	170000	39188705	2945	2945	2945	2945	0
131	20250404	165900	39188705	2945	2945	2945	2945	0
132	20250404	165800	39188705	2945	2945	2945	2945	0
133	20250404	165700	39188705	2945	2945	2945	2945	0
134	20250404	165600	39188705	2945	2945	2945	2945	0
135	20250404	165500	39188705	2945	2945	2945	2945	0
136	20250404	165400	39188705	2945	2945	2945	2945	0
137	20250404	165300	39188705	2945	2945	2945	2945	0
138	20250404	165200	39188705	2945	2945	2945	2945	0
139	20250404	165100	39188705	2945	2945	2945	2945	0
140	20250404	165000	39188705	2945	2945	2945	2945	0
141	20250404	164900	39188705	2945	2945	2945	2945	0
142	20250404	164800	39188705	2945	2945	2945	2945	0
143	20250404	164700	39188705	2945	2945	2945	2945	0
144	20250404	164600	39188705	2945	2945	2945	2945	0
145	20250404	164500	39188705	2945	2945	2945	2945	0
146	20250404	164400	39188705	2945	2945	2945	2945	0
147	20250404	164300	39188705	2945	2945	2945	2945	0
148	20250404	164200	39188705	2945	2945	2945	2945	0
149	20250404	164100	39188705	2945	2945	2945	2945	0
150	20250404	164000	39188705	2945	2945	2945	2945	0
151	20250404	163900	39188705	2945	2945	2945	2945	0
152	20250404	163800	39188705	2945	2945	2945	2945	1281
153	20250404	163700	39188705	2945	2945	2945	2945	0
154	20250404	163600	39188705	2945	2945	2945	2945	0
155	20250404	163500	39188705	2945	2945	2945	2945	0
156	20250404	163400	39188705	2945	2945	2945	2945	0
157	20250404	163300	39188705	2945	2945	2945	2945	0
158	20250404	163200	39188705	2945	2945	2945	2945	0
159	20250404	163100	39188705	2945	2945	2945	2945	0
160	20250404	163000	39188705	2945	2945	2945	2945	0
161	20250404	162900	39188705	2945	2945	2945	2945	0
162	20250404	162800	39188705	2945	2945	2945	2945	0
163	20250404	162700	39188705	2945	2945	2945	2945	0
164	20250404	162600	39188705	2945	2945	2945	2945	0
165	20250404	162500	39188705	2945	2945	2945	2945	0
166	20250404	162400	39188705	2945	2945	2945	2945	0
167	20250404	162300	39188705	2945	2945	2945	2945	0
168	20250404	162200	39188705	2945	2945	2945	2945	0
169	20250404	162100	39188705	2945	2945	2945	2945	0
170	20250404	162000	39188705	2945	2945	2945	2945	0
171	20250404	161900	39188705	2945	2945	2945	2945	0
172	20250404	161800	39188705	2945	2945	2945	2945	0
173	20250404	161700	39188705	2945	2945	2945	2945	0
174	20250404	161600	39188705	2945	2945	2945	2945	0
175	20250404	161500	39188705	2945	2945	2945	2945	0
176	20250404	161400	39188705	2945	2945	2945	2945	0
177	20250404	161300	39188705	2945	2945	2945	2945	0
178	20250404	161200	39188705	2945	2945	2945	2945	0
179	20250404	161100	39188705	2945	2945	2945	2945	0
180	20250404	161000	39188705	2945	2945	2945	2945	0
181	20250404	160900	39188705	2945	2945	2945	2945	0
182	20250404	160800	39188705	2945	2945	2945	2945	1281
183	20250404	160700	39188705	2945	2945	2945	2945	0
184	20250404	160600	39188705	2945	2945	2945	2945	0
185	20250404	160500	39188705	2945	2945	2945	2945	0
186	20250404	160400	39188705	2945	2945	2945	2945	0
187	20250404	160300	39188705	2945	2945	2945	2945	0
188	20250404	160200	39188705	2945	2945	2945	2945	0
189	20250404	160100	39188705	2945	2945	2945	2945	0
190	20250404	160000	39188705	2945	2945	2945	2945	0
191	20250404	155900	39188705	2945	2945	2945	2945	0
192	20250404	155800	39188705	2945	2945	2945	2945	0
193	20250404	155700	39188705	2945	2945	2945	2945	0
194	20250404	155600	39188705	2945	2945	2945	2945	0
195	20250404	155500	39188705	2945	2945	2945	2945	0
196	20250404	155400	39188705	2945	2945	2945	2945	0
197	20250404	155300	39188705	2945	2945	2945	2945	0
198	20250404	155200	39188705	2945	2945	2945	2945	0
199	20250404	155100	39188705	2945	2945	2945	2945	0
200	20250404	155000	39188705	2945	2945	2945	2945	0
201	20250404	154900	39188705	2945	2945	2945	2945	0
202	20250404	154800	39188705	2945	2945	2945	2945	0
203	20250404	154700	39188705	2945	2945	2945	2945	0
204	20250404	154600	39188705	2945	2945	2945	2945	0
205	20250404	154500	39188705	2945	2945	2945	2945	0
206	20250404	154400	39188705	2945	2945	2945	2945	0
207	20250404	154300	39188705	2945	2945	2945	2945	0
208	20250404	154200	39188705	2945	2945	2945	2945	0
209	20250404	154100	39188705	2945	2945	2945	2945	0
210	20250404	154000	39188705	2945	2945	2945	2945	0
211	20250404	153900	39188705	2945	2945	2945	2945	0
212	20250404	153800	39188705	2945	2945	2945	2945	1281
213	20250404	153700	39188705	2945	2945	2945	2945	0
214	20250404	153600	39188705	2945	2945	2945	2945	0
215	20250404	153500	39188705	2945	2945	2945	2945	0
216	20250404	153400	39188705	2945	2945	2945	2945	0
217	20250404	153300	39188705	2945	2945	2945	2945	0
218	20250404	153200	39188705	2945	2945	2945	2945	0
219	20250404	153100	39188705	2945	2945	2945	2945	0
220	20250404	153000	39188705	2945	2945	2945	2945	1281
221	20250404	152900	35416160	2935	2935	2935	2935	0
222	20250404	152800	35416160	2935	2935	2935	2935	0
223	20250404	152700	35416160	2935	2935	2935	2935	0
224	20250404	152600	35416160	2935	2935	2935	2935	0
225	20250404	152500	35416160	2935	2935	2935	2935	0
226	20250404	152400	35416160	2935	2935	2935	2935	0
227	20250404	152300	35416160	2935	2935	2935	2935	0
228	20250404	152200	35416160	2935	2935	2935	2935	0
229	20250404	152100	35416160	2935	2935	2935	2935	0
230	20250404	152000	35416160	2935	2935	2935	2935	0
231	20250404	151900	35416160	2935	2935	2935	2935	1
232	20250404	151800	35413225	2910	2910	2910	2910	0
233	20250404	151700	35413225	2910	2910	2910	2910	0
234	20250404	151600	35413225	2910	2910	2910	2910	0
235	20250404	151500	35413225	2910	2910	2910	2910	0
236	20250404	151400	35413225	2910	2935	2935	2910	121
237	20250404	151300	35060990	2935	2920	2935	2920	888
238	20250404	151200	32463785	2910	2910	2910	2910	0
239	20250404	151100	32463785	2910	2910	2910	2910	0
240	20250404	151000	32463785	2910	2910	2910	2910	0
241	20250404	150900	32463785	2910	2910	2910	2910	0
242	20250404	150800	32463785	2910	2910	2910	2910	0
243	20250404	150700	32463785	2910	2910	2910	2910	0
244	20250404	150600	32463785	2910	2910	2910	2910	0
245	20250404	150500	32463785	2910	2910	2910	2910	0
246	20250404	150400	32463785	2910	2910	2910	2910	0
247	20250404	150300	32463785	2910	2910	2910	2910	0
248	20250404	150200	32463785	2910	2910	2910	2910	0
249	20250404	150100	32463785	2910	2910	2910	2910	1449
250	20250404	150000	28247195	2910	2915	2915	2910	1031
251	20250404	145900	25246455	2915	2915	2915	2915	0
252	20250404	145800	25246455	2915	2915	2915	2915	0
253	20250404	145700	25246455	2915	2915	2915	2915	0
254	20250404	145600	25246455	2915	2915	2915	2915	0
255	20250404	145500	25246455	2915	2915	2915	2915	0
256	20250404	145400	25246455	2915	2915	2915	2915	0
257	20250404	145300	25246455	2915	2915	2915	2915	0
258	20250404	145200	25246455	2915	2915	2915	2915	3
259	20250404	145100	25237710	2915	2915	2915	2915	0
260	20250404	145000	25237710	2915	2915	2915	2915	0
261	20250404	144900	25237710	2915	2915	2915	2915	0
262	20250404	144800	25237710	2915	2915	2915	2915	3
263	20250404	144700	25228965	2920	2920	2920	2920	0
264	20250404	144600	25228965	2920	2920	2920	2920	3
265	20250404	144500	25220205	2920	2920	2920	2920	0
266	20250404	144400	25220205	2920	2920	2920	2920	0
267	20250404	144300	25220205	2920	2920	2920	2920	0
268	20250404	144200	25220205	2920	2920	2920	2920	0
269	20250404	144100	25220205	2920	2920	2920	2920	0
270	20250404	144000	25220205	2920	2920	2920	2920	0
271	20250404	143900	25220205	2920	2920	2920	2920	0
272	20250404	143800	25220205	2920	2920	2920	2920	0
273	20250404	143700	25220205	2920	2920	2920	2920	0
274	20250404	143600	25220205	2920	2920	2920	2920	0
275	20250404	143500	25220205	2920	2920	2920	2920	0
276	20250404	143400	25220205	2920	2920	2920	2920	0
277	20250404	143300	25220205	2920	2920	2920	2920	0
278	20250404	143200	25220205	2920	2920	2920	2920	0
279	20250404	143100	25220205	2920	2920	2920	2920	0
280	20250404	143000	25220205	2920	2920	2920	2920	0
281	20250404	142900	25220205	2920	2920	2920	2920	0
282	20250404	142800	25220205	2920	2920	2920	2920	0
283	20250404	142700	25220205	2920	2920	2920	2920	0
284	20250404	142600	25220205	2920	2920	2920	2920	0
285	20250404	142500	25220205	2920	2920	2920	2920	0
286	20250404	142400	25220205	2920	2920	2920	2920	0
287	20250404	142300	25220205	2920	2920	2920	2920	0
288	20250404	142200	25220205	2920	2920	2920	2920	1
289	20250404	142100	25217285	2915	2915	2915	2915	0
290	20250404	142000	25217285	2915	2915	2915	2915	0
291	20250404	141900	25217285	2915	2915	2915	2915	0
292	20250404	141800	25217285	2915	2915	2915	2915	0
293	20250404	141700	25217285	2915	2915	2915	2915	0
294	20250404	141600	25217285	2915	2915	2915	2915	0
295	20250404	141500	25217285	2915	2915	2915	2915	0
296	20250404	141400	25217285	2915	2915	2915	2915	3
297	20250404	141300	25208540	2915	2915	2915	2915	0
298	20250404	141200	25208540	2915	2915	2915	2915	0
299	20250404	141100	25208540	2915	2915	2915	2915	0
300	20250404	141000	25208540	2915	2915	2915	2915	0
301	20250404	140900	25208540	2915	2915	2915	2915	0
302	20250404	140800	25208540	2915	2915	2915	2915	0
303	20250404	140700	25208540	2915	2915	2915	2915	0
304	20250404	140600	25208540	2915	2920	2920	2915	6
305	20250404	140500	25191035	2920	2920	2920	2920	0
306	20250404	140400	25191035	2920	2920	2920	2920	0
307	20250404	140300	25191035	2920	2920	2920	2920	0
308	20250404	140200	25191035	2920	2920	2920	2920	0
309	20250404	140100	25191035	2920	2920	2920	2920	0
310	20250404	140000	25191035	2920	2920	2920	2920	0
311	20250404	135900	25191035	2920	2920	2920	2920	10
312	20250404	135800	25161835	2915	2915	2915	2915	0
313	20250404	135700	25161835	2915	2915	2915	2915	0
314	20250404	135600	25161835	2915	2915	2915	2915	0
315	20250404	135500	25161835	2915	2915	2915	2915	0
316	20250404	135400	25161835	2915	2915	2915	2915	0
317	20250404	135300	25161835	2915	2915	2915	2915	3
318	20250404	135200	25153090	2915	2915	2915	2915	0
319	20250404	135100	25153090	2915	2915	2915	2915	0
320	20250404	135000	25153090	2915	2915	2915	2915	0
321	20250404	134900	25153090	2915	2915	2915	2915	0
322	20250404	134800	25153090	2915	2915	2915	2915	0
323	20250404	134700	25153090	2915	2915	2915	2915	0
324	20250404	134600	25153090	2915	2915	2915	2915	0
325	20250404	134500	25153090	2915	2915	2915	2915	0
326	20250404	134400	25153090	2915	2915	2915	2915	0
327	20250404	134300	25153090	2915	2915	2915	2915	0
328	20250404	134200	25153090	2915	2915	2915	2915	5
329	20250404	134100	25138515	2920	2920	2920	2920	0
330	20250404	134000	25138515	2920	2920	2920	2920	0
331	20250404	133900	25138515	2920	2920	2920	2920	0
332	20250404	133800	25138515	2920	2920	2920	2920	0
333	20250404	133700	25138515	2920	2920	2920	2917	1012
334	20250404	133600	22186475	2900	2900	2900	2900	0
335	20250404	133500	22186475	2900	2900	2900	2900	0
336	20250404	133400	22186475	2900	2900	2900	2900	0
337	20250404	133300	22186475	2900	2900	2900	2900	0
338	20250404	133200	22186475	2900	2900	2900	2900	0
339	20250404	133100	22186475	2900	2900	2900	2900	0
340	20250404	133000	22186475	2900	2900	2900	2900	0
341	20250404	132900	22186475	2900	2900	2900	2900	0
342	20250404	132800	22186475	2900	2900	2900	2900	0
343	20250404	132700	22186475	2900	2900	2900	2900	0
344	20250404	132600	22186475	2900	2900	2900	2900	0
345	20250404	132500	22186475	2900	2900	2900	2900	0
346	20250404	132400	22186475	2900	2900	2900	2900	0
347	20250404	132300	22186475	2900	2900	2900	2900	0
348	20250404	132200	22186475	2900	2900	2900	2900	0
349	20250404	132100	22186475	2900	2900	2900	2900	0
350	20250404	132000	22186475	2900	2900	2900	2900	0
351	20250404	131900	22186475	2900	2900	2900	2900	0
352	20250404	131800	22186475	2900	2900	2900	2900	0
353	20250404	131700	22186475	2900	2900	2900	2900	0
354	20250404	131600	22186475	2900	2900	2900	2900	0
355	20250404	131500	22186475	2900	2900	2900	2900	0
356	20250404	131400	22186475	2900	2900	2900	2900	0
357	20250404	131300	22186475	2900	2900	2900	2900	0
358	20250404	131200	22186475	2900	2900	2900	2900	0
359	20250404	131100	22186475	2900	2900	2900	2900	0
360	20250404	131000	22186475	2900	2900	2900	2900	0
361	20250404	130900	22186475	2900	2900	2900	2900	0
362	20250404	130800	22186475	2900	2900	2900	2900	0
363	20250404	130700	22186475	2900	2900	2900	2900	0
364	20250404	130600	22186475	2900	2900	2900	2900	0
365	20250404	130500	22186475	2900	2900	2900	2900	0
366	20250404	130400	22186475	2900	2900	2900	2900	0
367	20250404	130300	22186475	2900	2900	2900	2900	0
368	20250404	130200	22186475	2900	2900	2900	2900	0
369	20250404	130100	22186475	2900	2900	2900	2900	0
370	20250404	130000	22186475	2900	2900	2900	2900	0
371	20250404	125900	22186475	2900	2900	2900	2900	0
372	20250404	125800	22186475	2900	2900	2900	2900	0
373	20250404	125700	22186475	2900	2900	2900	2900	0
374	20250404	125600	22186475	2900	2900	2900	2900	0
375	20250404	125500	22186475	2900	2900	2900	2900	0
376	20250404	125400	22186475	2900	2910	2910	2900	124
377	20250404	125300	21826830	2920	2920	2920	2920	0
378	20250404	125200	21826830	2920	2920	2920	2920	0
379	20250404	125100	21826830	2920	2920	2920	2920	0
380	20250404	125000	21826830	2920	2920	2920	2920	0
381	20250404	124900	21826830	2920	2920	2920	2920	0
382	20250404	124800	21826830	2920	2920	2920	2920	0
383	20250404	124700	21826830	2920	2920	2920	2920	0
384	20250404	124600	21826830	2920	2915	2925	2900	2154
385	20250404	124500	15570695	2925	2925	2925	2925	0
386	20250404	124400	15570695	2925	2925	2925	2925	0
387	20250404	124300	15570695	2925	2925	2925	2925	0
388	20250404	124200	15570695	2925	2925	2925	2925	0
389	20250404	124100	15570695	2925	2925	2925	2925	0
390	20250404	124000	15570695	2925	2925	2925	2925	1
391	20250404	123900	15567770	2920	2920	2920	2920	0
392	20250404	123800	15567770	2920	2920	2920	2920	0
393	20250404	123700	15567770	2920	2920	2920	2920	0
394	20250404	123600	15567770	2920	2920	2920	2920	0
395	20250404	123500	15567770	2920	2920	2920	2920	0
396	20250404	123400	15567770	2920	2920	2920	2920	9
397	20250404	123300	15541490	2915	2915	2915	2915	86
398	20250404	123200	15290800	2915	2915	2915	2915	0
399	20250404	123100	15290800	2915	2915	2915	2915	0
400	20250404	123000	15290800	2915	2915	2915	2915	0
401	20250404	122900	15290800	2915	2915	2915	2915	0
402	20250404	122800	15290800	2915	2915	2915	2915	0
403	20250404	122700	15290800	2915	2915	2915	2915	0
404	20250404	122600	15290800	2915	2915	2915	2915	0
405	20250404	122500	15290800	2915	2915	2915	2915	0
406	20250404	122400	15290800	2915	2915	2915	2915	0
407	20250404	122300	15290800	2915	2915	2915	2915	0
408	20250404	122200	15290800	2915	2915	2915	2915	0
409	20250404	122100	15290800	2915	2915	2915	2915	0
410	20250404	122000	15290800	2915	2915	2915	2915	0
411	20250404	121900	15290800	2915	2915	2915	2915	0
412	20250404	121800	15290800	2915	2915	2915	2915	0
413	20250404	121700	15290800	2915	2915	2915	2915	0
414	20250404	121600	15290800	2915	2915	2915	2915	0
415	20250404	121500	15290800	2915	2915	2915	2915	0
416	20250404	121400	15290800	2915	2915	2915	2915	0
417	20250404	121300	15290800	2915	2915	2915	2915	0
418	20250404	121200	15290800	2915	2915	2915	2915	0
419	20250404	121100	15290800	2915	2915	2915	2915	0
420	20250404	121000	15290800	2915	2915	2915	2915	0
421	20250404	120900	15290800	2915	2915	2915	2915	0
422	20250404	120800	15290800	2915	2915	2915	2915	0
423	20250404	120700	15290800	2915	2915	2915	2915	0
424	20250404	120600	15290800	2915	2915	2915	2915	20
425	20250404	120500	15232500	2930	2930	2930	2930	0
426	20250404	120400	15232500	2930	2930	2930	2930	0
427	20250404	120300	15232500	2930	2930	2930	2930	0
428	20250404	120200	15232500	2930	2930	2930	2930	0
429	20250404	120100	15232500	2930	2930	2930	2930	0
430	20250404	120000	15232500	2930	2930	2930	2930	0
431	20250404	115900	15232500	2930	2930	2930	2930	0
432	20250404	115800	15232500	2930	2930	2930	2930	0
433	20250404	115700	15232500	2930	2930	2930	2930	0
434	20250404	115600	15232500	2930	2930	2930	2930	0
435	20250404	115500	15232500	2930	2930	2930	2930	0
436	20250404	115400	15232500	2930	2930	2930	2930	0
437	20250404	115300	15232500	2930	2930	2930	2930	0
438	20250404	115200	15232500	2930	2930	2930	2930	0
439	20250404	115100	15232500	2930	2930	2930	2930	0
440	20250404	115000	15232500	2930	2930	2930	2930	0
441	20250404	114900	15232500	2930	2930	2930	2930	0
442	20250404	114800	15232500	2930	2930	2930	2930	0
443	20250404	114700	15232500	2930	2930	2930	2930	0
444	20250404	114600	15232500	2930	2930	2930	2930	0
445	20250404	114500	15232500	2930	2930	2930	2930	4
446	20250404	114400	15220780	2930	2930	2930	2930	0
447	20250404	114300	15220780	2930	2930	2930	2930	0
448	20250404	114200	15220780	2930	2930	2930	2930	0
449	20250404	114100	15220780	2930	2930	2930	2930	0
450	20250404	114000	15220780	2930	2930	2930	2930	0
451	20250404	113900	15220780	2930	2930	2930	2930	0
452	20250404	113800	15220780	2930	2930	2930	2930	0
453	20250404	113700	15220780	2930	2930	2930	2930	0
454	20250404	113600	15220780	2930	2930	2930	2930	0
455	20250404	113500	15220780	2930	2930	2930	2930	0
456	20250404	113400	15220780	2930	2930	2930	2930	14
457	20250404	113300	15179760	2930	2930	2930	2930	0
458	20250404	113200	15179760	2930	2930	2930	2930	0
459	20250404	113100	15179760	2930	2930	2930	2930	0
460	20250404	113000	15179760	2930	2930	2930	2930	0
461	20250404	112900	15179760	2930	2930	2930	2930	0
462	20250404	112800	15179760	2930	2930	2930	2930	0
463	20250404	112700	15179760	2930	2930	2930	2930	0
464	20250404	112600	15179760	2930	2930	2930	2930	0
465	20250404	112500	15179760	2930	2930	2930	2930	0
466	20250404	112400	15179760	2930	2930	2930	2930	0
467	20250404	112300	15179760	2930	2930	2930	2930	0
468	20250404	112200	15179760	2930	2930	2930	2930	0
469	20250404	112100	15179760	2930	2930	2930	2930	0
470	20250404	112000	15179760	2930	2910	2930	2910	204
471	20250404	111900	14586100	2930	2930	2930	2930	0
472	20250404	111800	14586100	2930	2930	2930	2930	0
473	20250404	111700	14586100	2930	2930	2930	2930	0
474	20250404	111600	14586100	2930	2930	2930	2930	80
475	20250404	111500	14351700	2930	2930	2930	2930	0
476	20250404	111400	14351700	2930	2930	2930	2930	14
477	20250404	111300	14310680	2910	2910	2910	2910	0
478	20250404	111200	14310680	2910	2910	2910	2910	0
479	20250404	111100	14310680	2910	2910	2910	2910	0
480	20250404	111000	14310680	2910	2915	2915	2910	63
481	20250404	110900	14127325	2915	2915	2915	2915	0
482	20250404	110800	14127325	2915	2915	2915	2915	0
483	20250404	110700	14127325	2915	2915	2915	2915	0
484	20250404	110600	14127325	2915	2915	2915	2915	0
485	20250404	110500	14127325	2915	2915	2915	2915	0
486	20250404	110400	14127325	2915	2915	2915	2915	85
487	20250404	110300	13879550	2930	2930	2930	2930	14
488	20250404	110200	13838530	2930	2930	2930	2930	0
489	20250404	110100	13838530	2930	2930	2930	2930	0
490	20250404	110000	13838530	2930	2930	2930	2930	0
491	20250404	105900	13838530	2930	2930	2930	2930	0
492	20250404	105800	13838530	2930	2930	2930	2930	0
493	20250404	105700	13838530	2930	2930	2930	2930	0
494	20250404	105600	13838530	2930	2930	2930	2930	0
495	20250404	105500	13838530	2930	2930	2930	2930	0
496	20250404	105400	13838530	2930	2930	2930	2930	0
497	20250404	105300	13838530	2930	2930	2930	2930	0
498	20250404	105200	13838530	2930	2930	2930	2930	0
499	20250404	105100	13838530	2930	2930	2930	2930	15
500	20250404	105000	13794580	2930	2930	2930	2930	0
501	20250404	104900	13794580	2930	2930	2930	2930	0
502	20250404	104800	13794580	2930	2930	2930	2930	0
503	20250404	104700	13794580	2930	2930	2930	2930	0
504	20250404	104600	13794580	2930	2930	2930	2930	0
505	20250404	104500	13794580	2930	2930	2930	2930	0
506	20250404	104400	13794580	2930	2930	2930	2930	0
507	20250404	104300	13794580	2930	2930	2930	2930	0
508	20250404	104200	13794580	2930	2930	2930	2930	0
509	20250404	104100	13794580	2930	2930	2930	2930	13
510	20250404	104000	13756490	2930	2930	2930	2930	10
511	20250404	103900	13727190	2920	2920	2920	2920	0
512	20250404	103800	13727190	2920	2920	2920	2920	0
513	20250404	103700	13727190	2920	2920	2920	2920	63
514	20250404	103600	13543230	2935	2935	2935	2935	0
515	20250404	103500	13543230	2935	2935	2935	2935	0
516	20250404	103400	13543230	2935	2935	2935	2935	0
517	20250404	103300	13543230	2935	2935	2935	2935	0
518	20250404	103200	13543230	2935	2935	2935	2935	2
519	20250404	103100	13537360	2935	2935	2935	2935	0
520	20250404	103000	13537360	2935	2935	2935	2935	0
521	20250404	102900	13537360	2935	2935	2935	2935	0
522	20250404	102800	13537360	2935	2935	2935	2935	0
523	20250404	102700	13537360	2935	2935	2935	2935	0
524	20250404	102600	13537360	2935	2935	2935	2935	0
525	20250404	102500	13537360	2935	2935	2935	2935	0
526	20250404	102400	13537360	2935	2935	2935	2935	3
527	20250404	102300	13528555	2935	2935	2935	2935	0
528	20250404	102200	13528555	2935	2935	2935	2935	0
529	20250404	102100	13528555	2935	2935	2935	2935	0
530	20250404	102000	13528555	2935	2935	2935	2935	0
531	20250404	101900	13528555	2935	2935	2935	2935	0
532	20250404	101800	13528555	2935	2935	2935	2935	0
533	20250404	101700	13528555	2935	2935	2935	2935	0
534	20250404	101600	13528555	2935	2935	2935	2935	0
535	20250404	101500	13528555	2935	2935	2935	2935	0
536	20250404	101400	13528555	2935	2935	2935	2935	0
537	20250404	101300	13528555	2935	2935	2935	2935	0
538	20250404	101200	13528555	2935	2935	2935	2935	0
539	20250404	101100	13528555	2935	2935	2935	2935	0
540	20250404	101000	13528555	2935	2935	2935	2935	0
541	20250404	100900	13528555	2935	2935	2935	2935	0
542	20250404	100800	13528555	2935	2935	2935	2935	0
543	20250404	100700	13528555	2935	2935	2935	2935	0
544	20250404	100600	13528555	2935	2935	2935	2935	0
545	20250404	100500	13528555	2935	2935	2935	2935	0
546	20250404	100400	13528555	2935	2935	2935	2935	0
547	20250404	100300	13528555	2935	2935	2935	2935	4
548	20250404	100200	13516815	2935	2930	2935	2930	15
549	20250404	100100	13472855	2910	2910	2910	2910	1
550	20250404	100000	13469945	2930	2930	2930	2930	0
551	20250404	095900	13469945	2930	2930	2930	2930	0
552	20250404	095800	13469945	2930	2930	2930	2930	1
553	20250404	095700	13467015	2910	2910	2910	2910	0
554	20250404	095600	13467015	2910	2910	2910	2910	0
555	20250404	095500	13467015	2910	2915	2915	2910	20
556	20250404	095400	13408730	2930	2930	2930	2930	0
557	20250404	095300	13408730	2930	2930	2930	2930	0
558	20250404	095200	13408730	2930	2930	2930	2930	40
559	20250404	095100	13291530	2920	2920	2920	2920	100
560	20250404	095000	12999530	2920	2920	2920	2920	0
561	20250404	094900	12999530	2920	2920	2920	2920	4
562	20250404	094800	12987850	2920	2920	2920	2920	1
563	20250404	094700	12984930	2920	2920	2920	2920	0
564	20250404	094600	12984930	2920	2920	2920	2920	0
565	20250404	094500	12984930	2920	2920	2920	2920	60
566	20250404	094400	12809730	2920	2920	2920	2920	5
567	20250404	094300	12795130	2920	2920	2920	2920	1
568	20250404	094200	12792210	2920	2920	2920	2920	7
569	20250404	094100	12771770	2920	2920	2920	2920	0
570	20250404	094000	12771770	2920	2920	2920	2920	0
571	20250404	093900	12771770	2920	2920	2920	2920	0
572	20250404	093800	12771770	2920	2920	2920	2920	197
573	20250404	093700	12196530	2920	2920	2920	2920	0
574	20250404	093600	12196530	2920	2920	2920	2920	0
575	20250404	093500	12196530	2920	2920	2920	2920	0
576	20250404	093400	12196530	2920	2920	2920	2920	1
577	20250404	093300	12193610	2920	2920	2920	2920	1
578	20250404	093200	12190690	2920	2920	2920	2920	0
579	20250404	093100	12190690	2920	2920	2920	2920	1
580	20250404	093000	12187770	2920	2920	2920	2920	0
581	20250404	092900	12187770	2920	2920	2920	2920	0
582	20250404	092800	12187770	2920	2920	2920	2920	0
583	20250404	092700	12187770	2920	2920	2920	2920	22
584	20250404	092600	12123530	2925	2925	2925	2925	0
585	20250404	092500	12123530	2925	2925	2925	2925	0
586	20250404	092400	12123530	2925	2925	2925	2925	0
587	20250404	092300	12123530	2925	2925	2925	2925	0
588	20250404	092200	12123530	2925	2925	2925	2925	0
589	20250404	092100	12123530	2925	2925	2925	2925	0
590	20250404	092000	12123530	2925	2920	2930	2920	24
591	20250404	091900	12053435	2905	2905	2905	2905	0
592	20250404	091800	12053435	2905	2905	2905	2905	0
593	20250404	091700	12053435	2905	2905	2905	2905	0
594	20250404	091600	12053435	2905	2905	2905	2905	0
595	20250404	091500	12053435	2905	2905	2905	2905	0
596	20250404	091400	12053435	2905	2905	2905	2905	0
597	20250404	091300	12053435	2905	2905	2905	2905	0
598	20250404	091200	12053435	2905	2905	2905	2905	0
599	20250404	091100	12053435	2905	2905	2905	2905	0
600	20250404	091000	12053435	2905	2905	2905	2905	13
601	20250404	090900	12015670	2920	2920	2920	2920	0
602	20250404	090800	12015670	2920	2920	2920	2920	0
603	20250404	090700	12015670	2920	2920	2920	2920	0
604	20250404	090600	12015670	2920	2920	2920	2920	3
605	20250404	090500	12006910	2900	2900	2900	2900	0
606	20250404	090400	12006910	2900	2900	2900	2900	0
607	20250404	090300	12006910	2900	2900	2900	2900	0
608	20250404	090200	12006910	2900	2900	2900	2900	0
609	20250404	090100	12006910	2900	2915	2915	2900	1013
610	20250404	090000	9069180	2915	2925	2925	2915	3103