KissMeData/004250/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	182600	86764615	4165	4165	4165	4165	423
3	20250424	182500	86764615	4165	4165	4165	4165	0
4	20250424	182400	86764615	4165	4165	4165	4165	0
5	20250424	182300	86764615	4165	4165	4165	4165	0
6	20250424	182200	86764615	4165	4165	4165	4165	0
7	20250424	182100	86764615	4165	4165	4165	4165	0
8	20250424	182000	86764615	4165	4165	4165	4165	0
9	20250424	181900	86764615	4165	4165	4165	4165	0
10	20250424	181800	86764615	4165	4165	4165	4165	0
11	20250424	181700	86764615	4165	4165	4165	4165	0
12	20250424	181600	86764615	4165	4165	4165	4165	0
13	20250424	181500	86764615	4165	4165	4165	4165	0
14	20250424	181400	86764615	4165	4165	4165	4165	0
15	20250424	181300	86764615	4165	4165	4165	4165	0
16	20250424	181200	86764615	4165	4165	4165	4165	0
17	20250424	181100	86764615	4165	4165	4165	4165	0
18	20250424	181000	86764615	4165	4165	4165	4165	0
19	20250424	180900	86764615	4165	4165	4165	4165	0
20	20250424	180800	86764615	4165	4165	4165	4165	0
21	20250424	180700	86764615	4165	4165	4165	4165	0
22	20250424	180600	86764615	4165	4165	4165	4165	0
23	20250424	180500	86764615	4165	4165	4165	4165	0
24	20250424	180400	86764615	4165	4165	4165	4165	0
25	20250424	180300	86764615	4165	4165	4165	4165	0
26	20250424	180200	86764615	4165	4165	4165	4165	0
27	20250424	180100	86764615	4165	4165	4165	4165	0
28	20250424	180000	86764615	4165	4165	4165	4165	0
29	20250424	175900	86764615	4165	4165	4165	4165	0
30	20250424	175800	86764615	4165	4165	4165	4165	0
31	20250424	175700	86764615	4165	4165	4165	4165	0
32	20250424	175600	86764615	4165	4165	4165	4165	423
33	20250424	175500	86764615	4165	4165	4165	4165	0
34	20250424	175400	86764615	4165	4165	4165	4165	0
35	20250424	175300	86764615	4165	4165	4165	4165	0
36	20250424	175200	86764615	4165	4165	4165	4165	0
37	20250424	175100	86764615	4165	4165	4165	4165	0
38	20250424	175000	86764615	4165	4165	4165	4165	0
39	20250424	174900	86764615	4165	4165	4165	4165	0
40	20250424	174800	86764615	4165	4165	4165	4165	0
41	20250424	174700	86764615	4165	4165	4165	4165	0
42	20250424	174600	86764615	4165	4165	4165	4165	0
43	20250424	174500	86764615	4165	4165	4165	4165	0
44	20250424	174400	86764615	4165	4165	4165	4165	0
45	20250424	174300	86764615	4165	4165	4165	4165	0
46	20250424	174200	86764615	4165	4165	4165	4165	0
47	20250424	174100	86764615	4165	4165	4165	4165	0
48	20250424	174000	86764615	4165	4165	4165	4165	0
49	20250424	173900	86764615	4165	4165	4165	4165	0
50	20250424	173800	86764615	4165	4165	4165	4165	0
51	20250424	173700	86764615	4165	4165	4165	4165	0
52	20250424	173600	86764615	4165	4165	4165	4165	0
53	20250424	173500	86764615	4165	4165	4165	4165	0
54	20250424	173400	86764615	4165	4165	4165	4165	0
55	20250424	173300	86764615	4165	4165	4165	4165	0
56	20250424	173200	86764615	4165	4165	4165	4165	0
57	20250424	173100	86764615	4165	4165	4165	4165	0
58	20250424	173000	86764615	4165	4165	4165	4165	0
59	20250424	172900	86764615	4165	4165	4165	4165	0
60	20250424	172800	86764615	4165	4165	4165	4165	0
61	20250424	172700	86764615	4165	4165	4165	4165	0
62	20250424	172600	86764615	4165	4165	4165	4165	423
63	20250424	172500	86764615	4165	4165	4165	4165	0
64	20250424	172400	86764615	4165	4165	4165	4165	0
65	20250424	172300	86764615	4165	4165	4165	4165	0
66	20250424	172200	86764615	4165	4165	4165	4165	0
67	20250424	172100	86764615	4165	4165	4165	4165	0
68	20250424	172000	86764615	4165	4165	4165	4165	0
69	20250424	171900	86764615	4165	4165	4165	4165	0
70	20250424	171800	86764615	4165	4165	4165	4165	0
71	20250424	171700	86764615	4165	4165	4165	4165	0
72	20250424	171600	86764615	4165	4165	4165	4165	0
73	20250424	171500	86764615	4165	4165	4165	4165	0
74	20250424	171400	86764615	4165	4165	4165	4165	0
75	20250424	171300	86764615	4165	4165	4165	4165	0
76	20250424	171200	86764615	4165	4165	4165	4165	0
77	20250424	171100	86764615	4165	4165	4165	4165	0
78	20250424	171000	86764615	4165	4165	4165	4165	0
79	20250424	170900	86764615	4165	4165	4165	4165	0
80	20250424	170800	86764615	4165	4165	4165	4165	0
81	20250424	170700	86764615	4165	4165	4165	4165	0
82	20250424	170600	86764615	4165	4165	4165	4165	0
83	20250424	170500	86764615	4165	4165	4165	4165	0
84	20250424	170400	86764615	4165	4165	4165	4165	0
85	20250424	170300	86764615	4165	4165	4165	4165	0
86	20250424	170200	86764615	4165	4165	4165	4165	0
87	20250424	170100	86764615	4165	4165	4165	4165	0
88	20250424	170000	86764615	4165	4165	4165	4165	0
89	20250424	165900	86764615	4165	4165	4165	4165	0
90	20250424	165800	86764615	4165	4165	4165	4165	0
91	20250424	165700	86764615	4165	4165	4165	4165	0
92	20250424	165600	86764615	4165	4165	4165	4165	423
93	20250424	165500	86764615	4165	4165	4165	4165	0
94	20250424	165400	86764615	4165	4165	4165	4165	0
95	20250424	165300	86764615	4165	4165	4165	4165	0
96	20250424	165200	86764615	4165	4165	4165	4165	0
97	20250424	165100	86764615	4165	4165	4165	4165	0
98	20250424	165000	86764615	4165	4165	4165	4165	0
99	20250424	164900	86764615	4165	4165	4165	4165	0
100	20250424	164800	86764615	4165	4165	4165	4165	0
101	20250424	164700	86764615	4165	4165	4165	4165	0
102	20250424	164600	86764615	4165	4165	4165	4165	0
103	20250424	164500	86764615	4165	4165	4165	4165	0
104	20250424	164400	86764615	4165	4165	4165	4165	0
105	20250424	164300	86764615	4165	4165	4165	4165	0
106	20250424	164200	86764615	4165	4165	4165	4165	0
107	20250424	164100	86764615	4165	4165	4165	4165	0
108	20250424	164000	86764615	4165	4165	4165	4165	0
109	20250424	163900	86764615	4165	4165	4165	4165	0
110	20250424	163800	86764615	4165	4165	4165	4165	0
111	20250424	163700	86764615	4165	4165	4165	4165	0
112	20250424	163600	86764615	4165	4165	4165	4165	0
113	20250424	163500	86764615	4165	4165	4165	4165	0
114	20250424	163400	86764615	4165	4165	4165	4165	0
115	20250424	163300	86764615	4165	4165	4165	4165	0
116	20250424	163200	86764615	4165	4165	4165	4165	0
117	20250424	163100	86764615	4165	4165	4165	4165	0
118	20250424	163000	86764615	4165	4165	4165	4165	0
119	20250424	162900	86764615	4165	4165	4165	4165	0
120	20250424	162800	86764615	4165	4165	4165	4165	0
121	20250424	162700	86764615	4165	4165	4165	4165	0
122	20250424	162600	86764615	4165	4165	4165	4165	423
123	20250424	162500	86764615	4165	4165	4165	4165	0
124	20250424	162400	86764615	4165	4165	4165	4165	0
125	20250424	162300	86764615	4165	4165	4165	4165	0
126	20250424	162200	86764615	4165	4165	4165	4165	0
127	20250424	162100	86764615	4165	4165	4165	4165	0
128	20250424	162000	86764615	4165	4165	4165	4165	0
129	20250424	161900	86764615	4165	4165	4165	4165	0
130	20250424	161800	86764615	4165	4165	4165	4165	0
131	20250424	161700	86764615	4165	4165	4165	4165	0
132	20250424	161600	86764615	4165	4165	4165	4165	0
133	20250424	161500	86764615	4165	4165	4165	4165	0
134	20250424	161400	86764615	4165	4165	4165	4165	0
135	20250424	161300	86764615	4165	4165	4165	4165	0
136	20250424	161200	86764615	4165	4165	4165	4165	0
137	20250424	161100	86764615	4165	4165	4165	4165	0
138	20250424	161000	86764615	4165	4165	4165	4165	0
139	20250424	160900	86764615	4165	4165	4165	4165	0
140	20250424	160800	86764615	4165	4165	4165	4165	0
141	20250424	160700	86764615	4165	4165	4165	4165	0
142	20250424	160600	86764615	4165	4165	4165	4165	0
143	20250424	160500	86764615	4165	4165	4165	4165	0
144	20250424	160400	86764615	4165	4165	4165	4165	0
145	20250424	160300	86764615	4165	4165	4165	4165	0
146	20250424	160200	86764615	4165	4165	4165	4165	0
147	20250424	160100	86764615	4165	4165	4165	4165	0
148	20250424	160000	86764615	4165	4165	4165	4165	0
149	20250424	155900	86764615	4165	4165	4165	4165	0
150	20250424	155800	86764615	4165	4165	4165	4165	0
151	20250424	155700	86764615	4165	4165	4165	4165	0
152	20250424	155600	86764615	4165	4165	4165	4165	423
153	20250424	155500	86764615	4165	4165	4165	4165	0
154	20250424	155400	86764615	4165	4165	4165	4165	0
155	20250424	155300	86764615	4165	4165	4165	4165	0
156	20250424	155200	86764615	4165	4165	4165	4165	0
157	20250424	155100	86764615	4165	4165	4165	4165	0
158	20250424	155000	86764615	4165	4165	4165	4165	0
159	20250424	154900	86764615	4165	4165	4165	4165	0
160	20250424	154800	86764615	4165	4165	4165	4165	0
161	20250424	154700	86764615	4165	4165	4165	4165	0
162	20250424	154600	86764615	4165	4165	4165	4165	0
163	20250424	154500	86764615	4165	4165	4165	4165	0
164	20250424	154400	86764615	4165	4165	4165	4165	0
165	20250424	154300	86764615	4165	4165	4165	4165	0
166	20250424	154200	86764615	4165	4165	4165	4165	0
167	20250424	154100	86764615	4165	4165	4165	4165	0
168	20250424	154000	86764615	4165	4165	4165	4165	0
169	20250424	153900	86764615	4165	4165	4165	4165	0
170	20250424	153800	86764615	4165	4165	4165	4165	0
171	20250424	153700	86764615	4165	4165	4165	4165	0
172	20250424	153600	86764615	4165	4165	4165	4165	0
173	20250424	153500	86764615	4165	4165	4165	4165	0
174	20250424	153400	86764615	4165	4165	4165	4165	0
175	20250424	153300	86764615	4165	4165	4165	4165	0
176	20250424	153200	86764615	4165	4165	4165	4165	0
177	20250424	153100	86764615	4165	4165	4165	4165	0
178	20250424	153000	86764615	4165	4165	4165	4165	423
179	20250424	152900	85002820	4165	4165	4165	4165	0
180	20250424	152800	85002820	4165	4165	4165	4165	0
181	20250424	152700	85002820	4165	4165	4165	4165	0
182	20250424	152600	85002820	4165	4165	4165	4165	0
183	20250424	152500	85002820	4165	4165	4165	4165	0
184	20250424	152400	85002820	4165	4165	4165	4165	0
185	20250424	152300	85002820	4165	4165	4165	4165	0
186	20250424	152200	85002820	4165	4165	4165	4165	0
187	20250424	152100	85002820	4165	4165	4165	4165	0
188	20250424	152000	85002820	4165	4165	4165	4165	0
189	20250424	151900	85002820	4165	4165	4165	4165	0
190	20250424	151800	85002820	4165	4165	4165	4165	1
191	20250424	151700	84998655	4145	4155	4170	4145	329
192	20250424	151600	83628340	4155	4155	4155	4155	0
193	20250424	151500	83628340	4155	4155	4155	4155	33
194	20250424	151400	83491225	4150	4155	4155	4150	18
195	20250424	151300	83416520	4150	4150	4150	4150	0
196	20250424	151200	83416520	4150	4150	4150	4150	0
197	20250424	151100	83416520	4150	4150	4150	4150	0
198	20250424	151000	83416520	4150	4150	4155	4150	14
199	20250424	150900	83358400	4155	4155	4155	4155	0
200	20250424	150800	83358400	4155	4155	4155	4155	0
201	20250424	150700	83358400	4155	4155	4155	4155	0
202	20250424	150600	83358400	4155	4155	4155	4155	0
203	20250424	150500	83358400	4155	4155	4155	4155	13
204	20250424	150400	83304385	4165	4165	4165	4165	0
205	20250424	150300	83304385	4165	4165	4165	4165	1
206	20250424	150200	83300220	4160	4160	4160	4160	0
207	20250424	150100	83300220	4160	4160	4160	4160	0
208	20250424	150000	83300220	4160	4160	4160	4160	0
209	20250424	145900	83300220	4160	4160	4160	4160	3
210	20250424	145800	83287740	4165	4165	4165	4165	6
211	20250424	145700	83262750	4160	4160	4160	4160	0
212	20250424	145600	83262750	4160	4160	4160	4160	3
213	20250424	145500	83250270	4165	4165	4165	4165	0
214	20250424	145400	83250270	4165	4165	4165	4165	10
215	20250424	145300	83208620	4170	4160	4170	4160	13
216	20250424	145200	83154520	4170	4160	4170	4160	56
217	20250424	145100	82921525	4145	4145	4145	4145	622
218	20250424	145000	80343335	4145	4145	4145	4145	451
219	20250424	144900	78473940	4145	4150	4150	4140	791
220	20250424	144800	75199040	4160	4160	4160	4160	0
221	20250424	144700	75199040	4160	4160	4160	4160	0
222	20250424	144600	75199040	4160	4150	4160	4150	2
223	20250424	144500	75190730	4150	4150	4150	4150	0
224	20250424	144400	75190730	4150	4150	4150	4150	0
225	20250424	144300	75190730	4150	4155	4155	4150	30
226	20250424	144200	75066220	4160	4160	4160	4160	4
227	20250424	144100	75049580	4160	4160	4160	4160	0
228	20250424	144000	75049580	4160	4160	4160	4160	0
229	20250424	143900	75049580	4160	4160	4160	4160	0
230	20250424	143800	75049580	4160	4160	4160	4160	0
231	20250424	143700	75049580	4160	4160	4160	4160	0
232	20250424	143600	75049580	4160	4160	4160	4160	1
233	20250424	143500	75045420	4155	4155	4155	4155	0
234	20250424	143400	75045420	4155	4155	4155	4155	200
235	20250424	143300	74214420	4155	4155	4155	4155	0
236	20250424	143200	74214420	4155	4155	4155	4155	0
237	20250424	143100	74214420	4155	4155	4155	4155	1
238	20250424	143000	74210265	4160	4155	4160	4155	2
239	20250424	142900	74201950	4160	4160	4160	4160	0
240	20250424	142800	74201950	4160	4160	4160	4160	1
241	20250424	142700	74197790	4155	4155	4155	4155	0
242	20250424	142600	74197790	4155	4155	4155	4155	0
243	20250424	142500	74197790	4155	4155	4155	4155	0
244	20250424	142400	74197790	4155	4155	4155	4155	0
245	20250424	142300	74197790	4155	4155	4155	4155	0
246	20250424	142200	74197790	4155	4155	4155	4155	0
247	20250424	142100	74197790	4155	4155	4155	4155	0
248	20250424	142000	74197790	4155	4155	4155	4155	0
249	20250424	141900	74197790	4155	4155	4155	4155	2
250	20250424	141800	74189480	4150	4150	4150	4150	3
251	20250424	141700	74177030	4170	4170	4170	4170	0
252	20250424	141600	74177030	4170	4170	4170	4170	0
253	20250424	141500	74177030	4170	4170	4170	4170	0
254	20250424	141400	74177030	4170	4170	4170	4170	0
255	20250424	141300	74177030	4170	4190	4190	4170	474
256	20250424	141200	72200370	4170	4145	4195	4145	968
257	20250424	141100	68171075	4140	4140	4140	4135	961
258	20250424	141000	64192550	4105	4145	4145	4105	2470
259	20250424	140900	54010840	4155	4155	4155	4155	0
260	20250424	140800	54010840	4155	4155	4155	4155	0
261	20250424	140700	54010840	4155	4155	4155	4155	0
262	20250424	140600	54010840	4155	4155	4155	4155	0
263	20250424	140500	54010840	4155	4155	4155	4155	0
264	20250424	140400	54010840	4155	4155	4155	4155	0
265	20250424	140300	54010840	4155	4155	4155	4155	16
266	20250424	140200	53944360	4130	4145	4155	4130	1504
267	20250424	140100	47722580	4155	4155	4155	4155	1
268	20250424	140000	47718425	4150	4160	4160	4150	489
269	20250424	135900	45689030	4170	4170	4170	4170	3
270	20250424	135800	45676520	4195	4195	4195	4195	0
271	20250424	135700	45676520	4195	4170	4195	4170	109
272	20250424	135600	45220000	4160	4155	4190	4155	707
273	20250424	135500	42265515	4175	4140	4175	4140	1063
274	20250424	135400	37853820	4145	4135	4145	4135	287
275	20250424	135300	36666115	4135	4135	4135	4135	0
276	20250424	135200	36666115	4135	4135	4135	4135	154
277	20250424	135100	36029325	4135	4135	4135	4135	0
278	20250424	135000	36029325	4135	4135	4135	4135	0
279	20250424	134900	36029325	4135	4135	4135	4135	0
280	20250424	134800	36029325	4135	4135	4135	4135	0
281	20250424	134700	36029325	4135	4135	4135	4135	0
282	20250424	134600	36029325	4135	4135	4135	4135	0
283	20250424	134500	36029325	4135	4135	4135	4135	0
284	20250424	134400	36029325	4135	4135	4135	4135	0
285	20250424	134300	36029325	4135	4135	4135	4135	0
286	20250424	134200	36029325	4135	4135	4135	4135	0
287	20250424	134100	36029325	4135	4135	4135	4135	0
288	20250424	134000	36029325	4135	4135	4135	4135	318
289	20250424	133900	34714395	4135	4135	4135	4135	1
290	20250424	133800	34710260	4145	4145	4145	4145	0
291	20250424	133700	34710260	4145	4145	4145	4145	0
292	20250424	133600	34710260	4145	4145	4145	4145	0
293	20250424	133500	34710260	4145	4145	4145	4145	0
294	20250424	133400	34710260	4145	4145	4145	4145	0
295	20250424	133300	34710260	4145	4145	4145	4145	0
296	20250424	133200	34710260	4145	4145	4145	4145	0
297	20250424	133100	34710260	4145	4145	4145	4145	0
298	20250424	133000	34710260	4145	4145	4145	4145	0
299	20250424	132900	34710260	4145	4145	4145	4145	0
300	20250424	132800	34710260	4145	4145	4145	4145	0
301	20250424	132700	34710260	4145	4145	4145	4145	0
302	20250424	132600	34710260	4145	4145	4145	4145	0
303	20250424	132500	34710260	4145	4145	4145	4145	0
304	20250424	132400	34710260	4145	4145	4145	4145	0
305	20250424	132300	34710260	4145	4145	4145	4145	0
306	20250424	132200	34710260	4145	4145	4145	4145	0
307	20250424	132100	34710260	4145	4145	4145	4145	14
308	20250424	132000	34652230	4135	4135	4135	4135	0
309	20250424	131900	34652230	4135	4135	4135	4135	0
310	20250424	131800	34652230	4135	4135	4135	4135	0
311	20250424	131700	34652230	4135	4135	4135	4135	0
312	20250424	131600	34652230	4135	4135	4135	4135	0
313	20250424	131500	34652230	4135	4135	4135	4135	0
314	20250424	131400	34652230	4135	4135	4135	4135	0
315	20250424	131300	34652230	4135	4135	4135	4135	0
316	20250424	131200	34652230	4135	4135	4135	4135	0
317	20250424	131100	34652230	4135	4135	4135	4135	0
318	20250424	131000	34652230	4135	4135	4135	4135	20
319	20250424	130900	34569530	4135	4135	4135	4135	0
320	20250424	130800	34569530	4135	4135	4135	4135	0
321	20250424	130700	34569530	4135	4135	4135	4135	0
322	20250424	130600	34569530	4135	4135	4135	4135	475
323	20250424	130500	32605405	4140	4140	4140	4140	0
324	20250424	130400	32605405	4140	4140	4140	4140	0
325	20250424	130300	32605405	4140	4140	4140	4140	0
326	20250424	130200	32605405	4140	4140	4140	4140	25
327	20250424	130100	32501905	4140	4140	4140	4140	300
328	20250424	130000	31259905	4140	4140	4140	4140	2
329	20250424	125900	31251625	4135	4135	4135	4135	0
330	20250424	125800	31251625	4135	4140	4140	4135	41
331	20250424	125700	31081890	4140	4140	4140	4140	50
332	20250424	125600	30874890	4140	4140	4140	4140	0
333	20250424	125500	30874890	4140	4140	4140	4140	2
334	20250424	125400	30866610	4140	4140	4140	4140	0
335	20250424	125300	30866610	4140	4140	4140	4140	0
336	20250424	125200	30866610	4140	4140	4140	4140	0
337	20250424	125100	30866610	4140	4140	4140	4140	0
338	20250424	125000	30866610	4140	4135	4140	4135	3
339	20250424	124900	30854200	4140	4140	4140	4140	0
340	20250424	124800	30854200	4140	4140	4140	4140	0
341	20250424	124700	30854200	4140	4140	4140	4140	1
342	20250424	124600	30850060	4135	4135	4135	4135	0
343	20250424	124500	30850060	4135	4135	4135	4135	0
344	20250424	124400	30850060	4135	4135	4135	4135	5
345	20250424	124300	30829385	4150	4150	4150	4150	0
346	20250424	124200	30829385	4150	4150	4150	4150	0
347	20250424	124100	30829385	4150	4150	4150	4150	0
348	20250424	124000	30829385	4150	4150	4150	4150	0
349	20250424	123900	30829385	4150	4150	4150	4150	0
350	20250424	123800	30829385	4150	4150	4150	4150	400
351	20250424	123700	29169385	4150	4150	4150	4150	0
352	20250424	123600	29169385	4150	4150	4150	4150	0
353	20250424	123500	29169385	4150	4150	4150	4150	0
354	20250424	123400	29169385	4150	4150	4150	4150	1
355	20250424	123300	29165235	4135	4135	4135	4135	18
356	20250424	123200	29090805	4150	4150	4150	4150	0
357	20250424	123100	29090805	4150	4150	4150	4150	0
358	20250424	123000	29090805	4150	4150	4150	4150	22
359	20250424	122900	28999505	4150	4150	4150	4150	61
360	20250424	122800	28746355	4150	4145	4150	4145	44
361	20250424	122700	28563920	4145	4145	4145	4145	88
362	20250424	122600	28199160	4130	4130	4130	4130	300
363	20250424	122500	26960160	4145	4145	4145	4145	1
364	20250424	122400	26956015	4130	4130	4130	4130	0
365	20250424	122300	26956015	4130	4130	4130	4130	0
366	20250424	122200	26956015	4130	4130	4130	4130	0
367	20250424	122100	26956015	4130	4130	4130	4130	0
368	20250424	122000	26956015	4130	4130	4130	4130	0
369	20250424	121900	26956015	4130	4130	4130	4130	0
370	20250424	121800	26956015	4130	4130	4130	4130	2
371	20250424	121700	26947755	4130	4130	4130	4130	0
372	20250424	121600	26947755	4130	4140	4140	4130	4
373	20250424	121500	26931220	4145	4145	4145	4145	0
374	20250424	121400	26931220	4145	4145	4145	4145	0
375	20250424	121300	26931220	4145	4145	4145	4145	0
376	20250424	121200	26931220	4145	4145	4145	4145	0
377	20250424	121100	26931220	4145	4145	4145	4145	0
378	20250424	121000	26931220	4145	4145	4145	4145	0
379	20250424	120900	26931220	4145	4145	4145	4145	0
380	20250424	120800	26931220	4145	4145	4145	4145	0
381	20250424	120700	26931220	4145	4145	4145	4145	0
382	20250424	120600	26931220	4145	4145	4145	4145	0
383	20250424	120500	26931220	4145	4145	4145	4145	0
384	20250424	120400	26931220	4145	4145	4145	4145	0
385	20250424	120300	26931220	4145	4145	4145	4145	0
386	20250424	120200	26931220	4145	4145	4145	4145	0
387	20250424	120100	26931220	4145	4145	4145	4145	1
388	20250424	120000	26927075	4110	4125	4125	4110	414
389	20250424	115900	25222280	4130	4130	4130	4130	0
390	20250424	115800	25222280	4130	4130	4130	4130	0
391	20250424	115700	25222280	4130	4130	4130	4130	0
392	20250424	115600	25222280	4130	4130	4130	4130	20
393	20250424	115500	25139680	4130	4130	4130	4130	1
394	20250424	115400	25135550	4130	4130	4130	4130	0
395	20250424	115300	25135550	4130	4130	4130	4130	0
396	20250424	115200	25135550	4130	4130	4130	4130	0
397	20250424	115100	25135550	4130	4130	4130	4130	0
398	20250424	115000	25135550	4130	4130	4130	4130	0
399	20250424	114900	25135550	4130	4130	4130	4130	0
400	20250424	114800	25135550	4130	4130	4130	4130	1
401	20250424	114700	25131420	4130	4130	4130	4130	0
402	20250424	114600	25131420	4130	4130	4130	4130	0
403	20250424	114500	25131420	4130	4130	4130	4130	0
404	20250424	114400	25131420	4130	4130	4130	4130	0
405	20250424	114300	25131420	4130	4130	4130	4130	40
406	20250424	114200	24966220	4130	4125	4130	4110	844
407	20250424	114100	21492810	4130	4130	4130	4130	0
408	20250424	114000	21492810	4130	4125	4130	4125	2
409	20250424	113900	21484555	4125	4125	4125	4125	0
410	20250424	113800	21484555	4125	4135	4135	4125	590
411	20250424	113700	19048215	4145	4145	4145	4145	0
412	20250424	113600	19048215	4145	4145	4145	4145	0
413	20250424	113500	19048215	4145	4145	4145	4145	0
414	20250424	113400	19048215	4145	4145	4145	4145	0
415	20250424	113300	19048215	4145	4135	4145	4135	203
416	20250424	113200	18208780	4145	4145	4145	4145	0
417	20250424	113100	18208780	4145	4145	4145	4145	0
418	20250424	113000	18208780	4145	4145	4145	4145	0
419	20250424	112900	18208780	4145	4145	4145	4145	0
420	20250424	112800	18208780	4145	4145	4145	4145	0
421	20250424	112700	18208780	4145	4145	4145	4145	0
422	20250424	112600	18208780	4145	4145	4145	4145	0
423	20250424	112500	18208780	4145	4145	4145	4145	0
424	20250424	112400	18208780	4145	4145	4145	4145	0
425	20250424	112300	18208780	4145	4145	4145	4145	0
426	20250424	112200	18208780	4145	4145	4145	4145	0
427	20250424	112100	18208780	4145	4145	4145	4145	0
428	20250424	112000	18208780	4145	4145	4145	4145	0
429	20250424	111900	18208780	4145	4145	4145	4145	0
430	20250424	111800	18208780	4145	4145	4145	4145	0
431	20250424	111700	18208780	4145	4145	4145	4145	0
432	20250424	111600	18208780	4145	4145	4145	4145	0
433	20250424	111500	18208780	4145	4145	4145	4145	0
434	20250424	111400	18208780	4145	4145	4145	4145	0
435	20250424	111300	18208780	4145	4145	4145	4145	1
436	20250424	111200	18204635	4140	4140	4140	4140	0
437	20250424	111100	18204635	4140	4140	4140	4140	7
438	20250424	111000	18175655	4130	4130	4130	4130	4
439	20250424	110900	18159135	4130	4130	4130	4130	0
440	20250424	110800	18159135	4130	4130	4130	4130	10
441	20250424	110700	18117835	4145	4145	4145	4145	0
442	20250424	110600	18117835	4145	4145	4145	4145	0
443	20250424	110500	18117835	4145	4145	4145	4145	0
444	20250424	110400	18117835	4145	4145	4145	4145	0
445	20250424	110300	18117835	4145	4145	4145	4145	0
446	20250424	110200	18117835	4145	4140	4145	4140	30
447	20250424	110100	17993630	4130	4130	4130	4130	0
448	20250424	110000	17993630	4130	4130	4130	4130	38
449	20250424	105900	17836690	4130	4130	4130	4130	0
450	20250424	105800	17836690	4130	4130	4150	4130	49
451	20250424	105700	17633640	4130	4130	4150	4130	76
452	20250424	105600	17318990	4145	4145	4145	4145	0
453	20250424	105500	17318990	4145	4130	4150	4120	134
454	20250424	105400	16764665	4150	4150	4150	4150	0
455	20250424	105300	16764665	4150	4150	4150	4150	0
456	20250424	105200	16764665	4150	4140	4150	4140	72
457	20250424	105100	16466475	4135	4135	4135	4135	0
458	20250424	105000	16466475	4135	4135	4135	4135	5
459	20250424	104900	16445800	4150	4150	4150	4150	0
460	20250424	104800	16445800	4150	4150	4150	4150	0
461	20250424	104700	16445800	4150	4130	4150	4130	233
462	20250424	104600	15482065	4145	4125	4145	4125	27
463	20250424	104500	15370415	4120	4120	4120	4120	0
464	20250424	104400	15370415	4120	4120	4120	4120	0
465	20250424	104300	15370415	4120	4120	4120	4120	5
466	20250424	104200	15349815	4150	4130	4150	4130	10
467	20250424	104100	15308400	4130	4130	4130	4130	1
468	20250424	104000	15304270	4150	4130	4150	4130	235
469	20250424	103900	14330205	4130	4130	4130	4130	50
470	20250424	103800	14123705	4150	4150	4150	4150	0
471	20250424	103700	14123705	4150	4150	4150	4150	0
472	20250424	103600	14123705	4150	4150	4150	4150	0
473	20250424	103500	14123705	4150	4150	4150	4150	0
474	20250424	103400	14123705	4150	4150	4150	4150	0
475	20250424	103300	14123705	4150	4120	4150	4120	372
476	20250424	103200	12585540	4125	4125	4125	4125	0
477	20250424	103100	12585540	4125	4125	4125	4125	0
478	20250424	103000	12585540	4125	4125	4125	4125	53
479	20250424	102900	12366915	4130	4130	4130	4130	290
480	20250424	102800	11169215	4130	4130	4130	4130	360
481	20250424	102700	9682415	4130	4130	4130	4130	0
482	20250424	102600	9682415	4130	4130	4130	4130	0
483	20250424	102500	9682415	4130	4135	4135	4130	374
484	20250424	102400	8136300	4135	4135	4135	4135	0
485	20250424	102300	8136300	4135	4135	4135	4135	0
486	20250424	102200	8136300	4135	4135	4135	4135	0
487	20250424	102100	8136300	4135	4135	4135	4135	0
488	20250424	102000	8136300	4135	4135	4135	4135	0
489	20250424	101900	8136300	4135	4135	4135	4135	0
490	20250424	101800	8136300	4135	4135	4135	4135	200
491	20250424	101700	7309300	4140	4140	4140	4140	45
492	20250424	101600	7123000	4145	4145	4145	4145	0
493	20250424	101500	7123000	4145	4145	4145	4145	0
494	20250424	101400	7123000	4145	4145	4145	4145	0
495	20250424	101300	7123000	4145	4135	4145	4135	16
496	20250424	101200	7056830	4150	4150	4150	4150	0
497	20250424	101100	7056830	4150	4150	4150	4150	0
498	20250424	101000	7056830	4150	4150	4150	4150	2
499	20250424	100900	7048530	4150	4150	4150	4150	0
500	20250424	100800	7048530	4150	4150	4150	4150	1
501	20250424	100700	7044380	4150	4145	4175	4145	23
502	20250424	100600	6948810	4145	4155	4165	4145	11
503	20250424	100500	6903095	4145	4150	4175	4145	9
504	20250424	100400	6865750	4150	4145	4175	4145	192
505	20250424	100300	6068975	4140	4140	4140	4140	1
506	20250424	100200	6064835	4145	4145	4160	4145	14
507	20250424	100100	6006730	4160	4145	4165	4145	10
508	20250424	100000	5965215	4145	4145	4145	4145	2
509	20250424	095900	5956925	4145	4145	4145	4145	0
510	20250424	095800	5956925	4145	4145	4175	4145	60
511	20250424	095700	5708045	4145	4145	4145	4145	0
512	20250424	095600	5708045	4145	4145	4145	4145	0
513	20250424	095500	5708045	4145	4145	4145	4145	0
514	20250424	095400	5708045	4145	4145	4145	4145	0
515	20250424	095300	5708045	4145	4145	4145	4145	1
516	20250424	095200	5703900	4140	4140	4140	4140	0
517	20250424	095100	5703900	4140	4140	4140	4140	0
518	20250424	095000	5703900	4140	4140	4140	4140	0
519	20250424	094900	5703900	4140	4140	4140	4140	0
520	20250424	094800	5703900	4140	4145	4145	4140	98
521	20250424	094700	5298150	4140	4140	4140	4140	8
522	20250424	094600	5265030	4145	4145	4145	4145	5
523	20250424	094500	5244305	4150	4150	4150	4150	0
524	20250424	094400	5244305	4150	4150	4150	4150	0
525	20250424	094300	5244305	4150	4150	4150	4150	5
526	20250424	094200	5223555	4150	4150	4150	4150	0
527	20250424	094100	5223555	4150	4145	4150	4145	2
528	20250424	094000	5215260	4155	4155	4155	4155	0
529	20250424	093900	5215260	4155	4155	4155	4150	9
530	20250424	093800	5177885	4145	4150	4175	4145	23
531	20250424	093700	5082190	4145	4140	4145	4140	26
532	20250424	093600	4974450	4140	4140	4140	4140	0
533	20250424	093500	4974450	4140	4140	4140	4140	1
534	20250424	093400	4970310	4140	4140	4140	4140	10
535	20250424	093300	4928910	4145	4145	4145	4145	0
536	20250424	093200	4928910	4145	4145	4145	4145	2
537	20250424	093100	4920620	4145	4145	4145	4145	0
538	20250424	093000	4920620	4145	4145	4145	4145	1
539	20250424	092900	4916475	4135	4135	4135	4135	1
540	20250424	092800	4912340	4135	4135	4135	4135	0
541	20250424	092700	4912340	4135	4140	4140	4135	46
542	20250424	092600	4721920	4140	4140	4140	4140	0
543	20250424	092500	4721920	4140	4140	4140	4140	0
544	20250424	092400	4721920	4140	4140	4140	4140	0
545	20250424	092300	4721920	4140	4140	4140	4140	0
546	20250424	092200	4721920	4140	4140	4140	4140	74
547	20250424	092100	4415560	4135	4135	4135	4135	0
548	20250424	092000	4415560	4135	4135	4135	4135	0
549	20250424	091900	4415560	4135	4135	4135	4135	0
550	20250424	091800	4415560	4135	4140	4140	4135	10
551	20250424	091700	4374200	4140	4140	4140	4140	2
552	20250424	091600	4365920	4160	4160	4160	4160	79
553	20250424	091500	4037280	4135	4145	4145	4135	73
554	20250424	091400	3735115	4145	4145	4145	4145	130
555	20250424	091300	3196265	4145	4145	4145	4145	0
556	20250424	091200	3196265	4145	4145	4145	4145	0
557	20250424	091100	3196265	4145	4145	4145	4145	0
558	20250424	091000	3196265	4145	4145	4145	4145	153
559	20250424	090900	2562080	4150	4150	4150	4150	10
560	20250424	090800	2520580	4155	4160	4160	4155	360
561	20250424	090700	1022995	4155	4185	4185	4155	59
562	20250424	090600	776110	4145	4155	4155	4145	50
563	20250424	090500	568795	4155	4155	4190	4155	12
564	20250424	090400	518720	4150	4150	4150	4150	1
565	20250424	090300	514570	4160	4155	4160	4155	3
566	20250424	090200	502100	4150	4145	4150	4145	30
567	20250424	090100	377650	4150	4150	4150	4150	0
568	20250424	090000	377650	4150	4150	4150	4150	91