KissMeData/004910/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182800	81094920	5340	5340	5340	5340	206
3	20250403	182700	81094920	5340	5340	5340	5340	0
4	20250403	182600	81094920	5340	5340	5340	5340	0
5	20250403	182500	81094920	5340	5340	5340	5340	0
6	20250403	182400	81094920	5340	5340	5340	5340	0
7	20250403	182300	81094920	5340	5340	5340	5340	0
8	20250403	182200	81094920	5340	5340	5340	5340	0
9	20250403	182100	81094920	5340	5340	5340	5340	0
10	20250403	182000	81094920	5340	5340	5340	5340	0
11	20250403	181900	81094920	5340	5340	5340	5340	0
12	20250403	181800	81094920	5340	5340	5340	5340	0
13	20250403	181700	81094920	5340	5340	5340	5340	0
14	20250403	181600	81094920	5340	5340	5340	5340	0
15	20250403	181500	81094920	5340	5340	5340	5340	0
16	20250403	181400	81094920	5340	5340	5340	5340	0
17	20250403	181300	81094920	5340	5340	5340	5340	0
18	20250403	181200	81094920	5340	5340	5340	5340	0
19	20250403	181100	81094920	5340	5340	5340	5340	0
20	20250403	181000	81094920	5340	5340	5340	5340	0
21	20250403	180900	81094920	5340	5340	5340	5340	0
22	20250403	180800	81094920	5340	5340	5340	5340	0
23	20250403	180700	81094920	5340	5340	5340	5340	0
24	20250403	180600	81094920	5340	5340	5340	5340	0
25	20250403	180500	81094920	5340	5340	5340	5340	0
26	20250403	180400	81094920	5340	5340	5340	5340	0
27	20250403	180300	81094920	5340	5340	5340	5340	0
28	20250403	180200	81094920	5340	5340	5340	5340	0
29	20250403	180100	81094920	5340	5340	5340	5340	0
30	20250403	180000	81094920	5340	5340	5340	5340	0
31	20250403	175900	81094920	5340	5340	5340	5340	0
32	20250403	175800	81094920	5340	5340	5340	5340	206
33	20250403	175700	81094920	5340	5340	5340	5340	0
34	20250403	175600	81094920	5340	5340	5340	5340	0
35	20250403	175500	81094920	5340	5340	5340	5340	0
36	20250403	175400	81094920	5340	5340	5340	5340	0
37	20250403	175300	81094920	5340	5340	5340	5340	0
38	20250403	175200	81094920	5340	5340	5340	5340	0
39	20250403	175100	81094920	5340	5340	5340	5340	0
40	20250403	175000	81094920	5340	5340	5340	5340	0
41	20250403	174900	81094920	5340	5340	5340	5340	0
42	20250403	174800	81094920	5340	5340	5340	5340	0
43	20250403	174700	81094920	5340	5340	5340	5340	0
44	20250403	174600	81094920	5340	5340	5340	5340	0
45	20250403	174500	81094920	5340	5340	5340	5340	0
46	20250403	174400	81094920	5340	5340	5340	5340	0
47	20250403	174300	81094920	5340	5340	5340	5340	0
48	20250403	174200	81094920	5340	5340	5340	5340	0
49	20250403	174100	81094920	5340	5340	5340	5340	0
50	20250403	174000	81094920	5340	5340	5340	5340	0
51	20250403	173900	81094920	5340	5340	5340	5340	0
52	20250403	173800	81094920	5340	5340	5340	5340	0
53	20250403	173700	81094920	5340	5340	5340	5340	0
54	20250403	173600	81094920	5340	5340	5340	5340	0
55	20250403	173500	81094920	5340	5340	5340	5340	0
56	20250403	173400	81094920	5340	5340	5340	5340	0
57	20250403	173300	81094920	5340	5340	5340	5340	0
58	20250403	173200	81094920	5340	5340	5340	5340	0
59	20250403	173100	81094920	5340	5340	5340	5340	0
60	20250403	173000	81094920	5340	5340	5340	5340	0
61	20250403	172900	81094920	5340	5340	5340	5340	0
62	20250403	172800	81094920	5340	5340	5340	5340	206
63	20250403	172700	81094920	5340	5340	5340	5340	0
64	20250403	172600	81094920	5340	5340	5340	5340	0
65	20250403	172500	81094920	5340	5340	5340	5340	0
66	20250403	172400	81094920	5340	5340	5340	5340	0
67	20250403	172300	81094920	5340	5340	5340	5340	0
68	20250403	172200	81094920	5340	5340	5340	5340	0
69	20250403	172100	81094920	5340	5340	5340	5340	0
70	20250403	172000	81094920	5340	5340	5340	5340	0
71	20250403	171900	81094920	5340	5340	5340	5340	0
72	20250403	171800	81094920	5340	5340	5340	5340	0
73	20250403	171700	81094920	5340	5340	5340	5340	0
74	20250403	171600	81094920	5340	5340	5340	5340	0
75	20250403	171500	81094920	5340	5340	5340	5340	0
76	20250403	171400	81094920	5340	5340	5340	5340	0
77	20250403	171300	81094920	5340	5340	5340	5340	0
78	20250403	171200	81094920	5340	5340	5340	5340	0
79	20250403	171100	81094920	5340	5340	5340	5340	0
80	20250403	171000	81094920	5340	5340	5340	5340	0
81	20250403	170900	81094920	5340	5340	5340	5340	0
82	20250403	170800	81094920	5340	5340	5340	5340	0
83	20250403	170700	81094920	5340	5340	5340	5340	0
84	20250403	170600	81094920	5340	5340	5340	5340	0
85	20250403	170500	81094920	5340	5340	5340	5340	0
86	20250403	170400	81094920	5340	5340	5340	5340	0
87	20250403	170300	81094920	5340	5340	5340	5340	0
88	20250403	170200	81094920	5340	5340	5340	5340	0
89	20250403	170100	81094920	5340	5340	5340	5340	0
90	20250403	170000	81094920	5340	5340	5340	5340	0
91	20250403	165900	81094920	5340	5340	5340	5340	0
92	20250403	165800	81094920	5340	5340	5340	5340	206
93	20250403	165700	81094920	5340	5340	5340	5340	0
94	20250403	165600	81094920	5340	5340	5340	5340	0
95	20250403	165500	81094920	5340	5340	5340	5340	0
96	20250403	165400	81094920	5340	5340	5340	5340	0
97	20250403	165300	81094920	5340	5340	5340	5340	0
98	20250403	165200	81094920	5340	5340	5340	5340	0
99	20250403	165100	81094920	5340	5340	5340	5340	0
100	20250403	165000	81094920	5340	5340	5340	5340	0
101	20250403	164900	81094920	5340	5340	5340	5340	0
102	20250403	164800	81094920	5340	5340	5340	5340	0
103	20250403	164700	81094920	5340	5340	5340	5340	0
104	20250403	164600	81094920	5340	5340	5340	5340	0
105	20250403	164500	81094920	5340	5340	5340	5340	0
106	20250403	164400	81094920	5340	5340	5340	5340	0
107	20250403	164300	81094920	5340	5340	5340	5340	0
108	20250403	164200	81094920	5340	5340	5340	5340	0
109	20250403	164100	81094920	5340	5340	5340	5340	0
110	20250403	164000	81094920	5340	5340	5340	5340	0
111	20250403	163900	81094920	5340	5340	5340	5340	0
112	20250403	163800	81094920	5340	5340	5340	5340	0
113	20250403	163700	81094920	5340	5340	5340	5340	0
114	20250403	163600	81094920	5340	5340	5340	5340	0
115	20250403	163500	81094920	5340	5340	5340	5340	0
116	20250403	163400	81094920	5340	5340	5340	5340	0
117	20250403	163300	81094920	5340	5340	5340	5340	0
118	20250403	163200	81094920	5340	5340	5340	5340	0
119	20250403	163100	81094920	5340	5340	5340	5340	0
120	20250403	163000	81094920	5340	5340	5340	5340	0
121	20250403	162900	81094920	5340	5340	5340	5340	0
122	20250403	162800	81094920	5340	5340	5340	5340	206
123	20250403	162700	81094920	5340	5340	5340	5340	0
124	20250403	162600	81094920	5340	5340	5340	5340	0
125	20250403	162500	81094920	5340	5340	5340	5340	0
126	20250403	162400	81094920	5340	5340	5340	5340	0
127	20250403	162300	81094920	5340	5340	5340	5340	0
128	20250403	162200	81094920	5340	5340	5340	5340	0
129	20250403	162100	81094920	5340	5340	5340	5340	0
130	20250403	162000	81094920	5340	5340	5340	5340	0
131	20250403	161900	81094920	5340	5340	5340	5340	0
132	20250403	161800	81094920	5340	5340	5340	5340	0
133	20250403	161700	81094920	5340	5340	5340	5340	0
134	20250403	161600	81094920	5340	5340	5340	5340	0
135	20250403	161500	81094920	5340	5340	5340	5340	0
136	20250403	161400	81094920	5340	5340	5340	5340	0
137	20250403	161300	81094920	5340	5340	5340	5340	0
138	20250403	161200	81094920	5340	5340	5340	5340	0
139	20250403	161100	81094920	5340	5340	5340	5340	0
140	20250403	161000	81094920	5340	5340	5340	5340	0
141	20250403	160900	81094920	5340	5340	5340	5340	0
142	20250403	160800	81094920	5340	5340	5340	5340	0
143	20250403	160700	81094920	5340	5340	5340	5340	0
144	20250403	160600	81094920	5340	5340	5340	5340	0
145	20250403	160500	81094920	5340	5340	5340	5340	0
146	20250403	160400	81094920	5340	5340	5340	5340	0
147	20250403	160300	81094920	5340	5340	5340	5340	0
148	20250403	160200	81094920	5340	5340	5340	5340	0
149	20250403	160100	81094920	5340	5340	5340	5340	0
150	20250403	160000	81094920	5340	5340	5340	5340	0
151	20250403	155900	81094920	5340	5340	5340	5340	0
152	20250403	155800	81094920	5340	5340	5340	5340	206
153	20250403	155700	81094920	5340	5340	5340	5340	0
154	20250403	155600	81094920	5340	5340	5340	5340	0
155	20250403	155500	81094920	5340	5340	5340	5340	0
156	20250403	155400	81094920	5340	5340	5340	5340	0
157	20250403	155300	81094920	5340	5340	5340	5340	0
158	20250403	155200	81094920	5340	5340	5340	5340	0
159	20250403	155100	81094920	5340	5340	5340	5340	0
160	20250403	155000	81094920	5340	5340	5340	5340	0
161	20250403	154900	81094920	5340	5340	5340	5340	0
162	20250403	154800	81094920	5340	5340	5340	5340	0
163	20250403	154700	81094920	5340	5340	5340	5340	0
164	20250403	154600	81094920	5340	5340	5340	5340	0
165	20250403	154500	81094920	5340	5340	5340	5340	0
166	20250403	154400	81094920	5340	5340	5340	5340	0
167	20250403	154300	81094920	5340	5340	5340	5340	0
168	20250403	154200	81094920	5340	5340	5340	5340	0
169	20250403	154100	81094920	5340	5340	5340	5340	0
170	20250403	154000	81094920	5340	5340	5340	5340	0
171	20250403	153900	81094920	5340	5340	5340	5340	0
172	20250403	153800	81094920	5340	5340	5340	5340	0
173	20250403	153700	81094920	5340	5340	5340	5340	0
174	20250403	153600	81094920	5340	5340	5340	5340	0
175	20250403	153500	81094920	5340	5340	5340	5340	0
176	20250403	153400	81094920	5340	5340	5340	5340	0
177	20250403	153300	81094920	5340	5340	5340	5340	0
178	20250403	153200	81094920	5340	5340	5340	5340	0
179	20250403	153100	81094920	5340	5340	5340	5340	0
180	20250403	153000	81094920	5340	5340	5340	5340	206
181	20250403	152900	79994880	5360	5360	5360	5360	0
182	20250403	152800	79994880	5360	5360	5360	5360	0
183	20250403	152700	79994880	5360	5360	5360	5360	0
184	20250403	152600	79994880	5360	5360	5360	5360	0
185	20250403	152500	79994880	5360	5360	5360	5360	0
186	20250403	152400	79994880	5360	5360	5360	5360	0
187	20250403	152300	79994880	5360	5360	5360	5360	0
188	20250403	152200	79994880	5360	5360	5360	5360	0
189	20250403	152100	79994880	5360	5360	5360	5360	0
190	20250403	152000	79994880	5360	5360	5360	5360	0
191	20250403	151900	79994880	5360	5370	5370	5360	23
192	20250403	151800	79871580	5360	5360	5360	5360	27
193	20250403	151700	79726860	5360	5360	5360	5360	66
194	20250403	151600	79373100	5370	5370	5370	5370	0
195	20250403	151500	79373100	5370	5370	5370	5370	81
196	20250403	151400	78938130	5380	5380	5380	5380	0
197	20250403	151300	78938130	5380	5380	5380	5380	4
198	20250403	151200	78916610	5380	5380	5380	5380	2
199	20250403	151100	78905850	5380	5380	5380	5380	4
200	20250403	151000	78884330	5370	5370	5370	5370	1
201	20250403	150900	78878960	5390	5390	5390	5390	10
202	20250403	150800	78825060	5390	5390	5390	5390	0
203	20250403	150700	78825060	5390	5390	5390	5390	0
204	20250403	150600	78825060	5390	5390	5390	5390	0
205	20250403	150500	78825060	5390	5390	5390	5390	8
206	20250403	150400	78781940	5370	5370	5370	5370	7
207	20250403	150300	78744350	5370	5370	5370	5370	0
208	20250403	150200	78744350	5370	5370	5370	5370	0
209	20250403	150100	78744350	5370	5370	5370	5370	0
210	20250403	150000	78744350	5370	5370	5370	5370	0
211	20250403	145900	78744350	5370	5370	5370	5370	165
212	20250403	145800	77858300	5400	5400	5400	5400	0
213	20250403	145700	77858300	5400	5400	5400	5400	0
214	20250403	145600	77858300	5400	5400	5400	5400	0
215	20250403	145500	77858300	5400	5400	5400	5400	126
216	20250403	145400	77177900	5390	5390	5390	5390	133
217	20250403	145300	76461030	5390	5390	5390	5390	5
218	20250403	145200	76434080	5380	5430	5430	5380	1113
219	20250403	145100	70438020	5410	5410	5410	5410	0
220	20250403	145000	70438020	5410	5400	5410	5400	10
221	20250403	144900	70383930	5400	5410	5410	5400	10
222	20250403	144800	70329890	5400	5400	5400	5400	0
223	20250403	144700	70329890	5400	5400	5400	5400	0
224	20250403	144600	70329890	5400	5400	5400	5400	4
225	20250403	144500	70308290	5390	5390	5390	5390	0
226	20250403	144400	70308290	5390	5390	5390	5390	0
227	20250403	144300	70308290	5390	5390	5390	5390	0
228	20250403	144200	70308290	5390	5390	5390	5390	0
229	20250403	144100	70308290	5390	5390	5390	5390	0
230	20250403	144000	70308290	5390	5390	5390	5390	0
231	20250403	143900	70308290	5390	5410	5410	5390	9
232	20250403	143800	70259710	5410	5420	5420	5410	14
233	20250403	143700	70183920	5420	5420	5420	5420	0
234	20250403	143600	70183920	5420	5420	5420	5420	0
235	20250403	143500	70183920	5420	5420	5420	5420	0
236	20250403	143400	70183920	5420	5420	5420	5420	0
237	20250403	143300	70183920	5420	5420	5420	5420	0
238	20250403	143200	70183920	5420	5420	5420	5420	0
239	20250403	143100	70183920	5420	5420	5420	5420	0
240	20250403	143000	70183920	5420	5420	5420	5420	14
241	20250403	142900	70108040	5420	5420	5420	5420	60
242	20250403	142800	69782840	5400	5400	5400	5400	0
243	20250403	142700	69782840	5400	5400	5400	5400	0
244	20250403	142600	69782840	5400	5410	5410	5400	4
245	20250403	142500	69761220	5410	5410	5410	5410	0
246	20250403	142400	69761220	5410	5410	5410	5410	1
247	20250403	142300	69755810	5400	5400	5400	5400	0
248	20250403	142200	69755810	5400	5400	5400	5400	0
249	20250403	142100	69755810	5400	5400	5400	5400	0
250	20250403	142000	69755810	5400	5400	5400	5400	0
251	20250403	141900	69755810	5400	5400	5400	5400	1
252	20250403	141800	69750410	5380	5380	5380	5380	0
253	20250403	141700	69750410	5380	5380	5380	5380	0
254	20250403	141600	69750410	5380	5380	5380	5380	0
255	20250403	141500	69750410	5380	5380	5380	5380	0
256	20250403	141400	69750410	5380	5380	5380	5380	10
257	20250403	141300	69696610	5380	5380	5380	5380	0
258	20250403	141200	69696610	5380	5380	5380	5380	0
259	20250403	141100	69696610	5380	5380	5380	5380	0
260	20250403	141000	69696610	5380	5380	5380	5380	0
261	20250403	140900	69696610	5380	5380	5380	5380	11
262	20250403	140800	69637430	5390	5390	5390	5390	0
263	20250403	140700	69637430	5390	5390	5390	5390	0
264	20250403	140600	69637430	5390	5390	5390	5390	0
265	20250403	140500	69637430	5390	5390	5390	5390	18
266	20250403	140400	69540410	5390	5390	5390	5390	0
267	20250403	140300	69540410	5390	5390	5390	5390	0
268	20250403	140200	69540410	5390	5390	5390	5390	0
269	20250403	140100	69540410	5390	5390	5390	5390	29
270	20250403	140000	69384100	5380	5380	5380	5380	0
271	20250403	135900	69384100	5380	5380	5380	5380	0
272	20250403	135800	69384100	5380	5380	5380	5380	0
273	20250403	135700	69384100	5380	5380	5380	5380	3
274	20250403	135600	69367960	5380	5380	5380	5380	0
275	20250403	135500	69367960	5380	5380	5380	5380	2
276	20250403	135400	69357200	5390	5390	5390	5390	0
277	20250403	135300	69357200	5390	5390	5390	5390	0
278	20250403	135200	69357200	5390	5390	5390	5390	0
279	20250403	135100	69357200	5390	5390	5390	5390	0
280	20250403	135000	69357200	5390	5390	5390	5390	0
281	20250403	134900	69357200	5390	5390	5390	5390	0
282	20250403	134800	69357200	5390	5390	5390	5390	0
283	20250403	134700	69357200	5390	5390	5390	5390	0
284	20250403	134600	69357200	5390	5390	5390	5390	0
285	20250403	134500	69357200	5390	5390	5390	5390	0
286	20250403	134400	69357200	5390	5390	5390	5390	0
287	20250403	134300	69357200	5390	5390	5390	5390	0
288	20250403	134200	69357200	5390	5390	5390	5390	0
289	20250403	134100	69357200	5390	5390	5390	5390	0
290	20250403	134000	69357200	5390	5390	5390	5390	0
291	20250403	133900	69357200	5390	5390	5390	5390	35
292	20250403	133800	69168550	5390	5390	5390	5390	0
293	20250403	133700	69168550	5390	5390	5390	5390	0
294	20250403	133600	69168550	5390	5390	5390	5390	0
295	20250403	133500	69168550	5390	5390	5390	5390	11
296	20250403	133400	69109260	5370	5370	5370	5370	0
297	20250403	133300	69109260	5370	5370	5370	5370	0
298	20250403	133200	69109260	5370	5370	5370	5370	0
299	20250403	133100	69109260	5370	5370	5370	5370	0
300	20250403	133000	69109260	5370	5370	5370	5370	0
301	20250403	132900	69109260	5370	5370	5370	5370	0
302	20250403	132800	69109260	5370	5370	5370	5370	0
303	20250403	132700	69109260	5370	5370	5370	5370	0
304	20250403	132600	69109260	5370	5370	5370	5370	0
305	20250403	132500	69109260	5370	5370	5370	5370	0
306	20250403	132400	69109260	5370	5370	5370	5370	1
307	20250403	132300	69103890	5360	5360	5360	5360	0
308	20250403	132200	69103890	5360	5360	5360	5360	1
309	20250403	132100	69098530	5360	5360	5360	5360	0
310	20250403	132000	69098530	5360	5360	5360	5360	0
311	20250403	131900	69098530	5360	5360	5360	5360	0
312	20250403	131800	69098530	5360	5360	5360	5360	0
313	20250403	131700	69098530	5360	5360	5360	5360	0
314	20250403	131600	69098530	5360	5340	5360	5340	4000
315	20250403	131500	47691130	5340	5340	5340	5340	0
316	20250403	131400	47691130	5340	5340	5340	5340	0
317	20250403	131300	47691130	5340	5340	5340	5340	0
318	20250403	131200	47691130	5340	5340	5340	5340	2
319	20250403	131100	47680450	5330	5330	5330	5330	0
320	20250403	131000	47680450	5330	5330	5330	5330	0
321	20250403	130900	47680450	5330	5330	5330	5330	0
322	20250403	130800	47680450	5330	5330	5330	5330	1
323	20250403	130700	47675120	5330	5330	5330	5330	7
324	20250403	130600	47637810	5340	5340	5340	5340	0
325	20250403	130500	47637810	5340	5340	5340	5340	21
326	20250403	130400	47525670	5340	5340	5340	5340	0
327	20250403	130300	47525670	5340	5340	5340	5340	0
328	20250403	130200	47525670	5340	5340	5340	5340	0
329	20250403	130100	47525670	5340	5340	5340	5340	0
330	20250403	130000	47525670	5340	5340	5340	5340	0
331	20250403	125900	47525670	5340	5340	5340	5340	1
332	20250403	125800	47520330	5340	5340	5340	5340	0
333	20250403	125700	47520330	5340	5340	5340	5340	0
334	20250403	125600	47520330	5340	5340	5340	5340	0
335	20250403	125500	47520330	5340	5340	5340	5340	0
336	20250403	125400	47520330	5340	5340	5340	5340	2
337	20250403	125300	47509650	5340	5340	5340	5340	5
338	20250403	125200	47482950	5340	5340	5340	5340	0
339	20250403	125100	47482950	5340	5330	5340	5330	2
340	20250403	125000	47472280	5340	5340	5340	5340	7
341	20250403	124900	47434900	5340	5340	5340	5340	0
342	20250403	124800	47434900	5340	5340	5340	5340	0
343	20250403	124700	47434900	5340	5340	5340	5340	0
344	20250403	124600	47434900	5340	5340	5340	5340	0
345	20250403	124500	47434900	5340	5340	5340	5340	0
346	20250403	124400	47434900	5340	5340	5340	5340	0
347	20250403	124300	47434900	5340	5340	5340	5340	2
348	20250403	124200	47424220	5330	5330	5330	5330	0
349	20250403	124100	47424220	5330	5330	5330	5330	0
350	20250403	124000	47424220	5330	5330	5330	5330	0
351	20250403	123900	47424220	5330	5330	5330	5330	0
352	20250403	123800	47424220	5330	5330	5330	5330	0
353	20250403	123700	47424220	5330	5330	5330	5330	0
354	20250403	123600	47424220	5330	5330	5330	5330	0
355	20250403	123500	47424220	5330	5330	5330	5330	0
356	20250403	123400	47424220	5330	5330	5330	5330	16
357	20250403	123300	47338940	5340	5340	5340	5340	0
358	20250403	123200	47338940	5340	5340	5340	5340	2
359	20250403	123100	47328260	5340	5340	5340	5340	1
360	20250403	123000	47322920	5340	5340	5340	5340	1
361	20250403	122900	47317580	5340	5340	5340	5340	1
362	20250403	122800	47312240	5340	5340	5340	5340	0
363	20250403	122700	47312240	5340	5340	5340	5340	0
364	20250403	122600	47312240	5340	5340	5340	5340	0
365	20250403	122500	47312240	5340	5340	5340	5340	0
366	20250403	122400	47312240	5340	5340	5340	5340	0
367	20250403	122300	47312240	5340	5340	5340	5340	0
368	20250403	122200	47312240	5340	5340	5340	5340	0
369	20250403	122100	47312240	5340	5340	5340	5340	0
370	20250403	122000	47312240	5340	5340	5340	5340	0
371	20250403	121900	47312240	5340	5340	5340	5340	0
372	20250403	121800	47312240	5340	5340	5340	5340	6
373	20250403	121700	47280200	5340	5340	5340	5340	2
374	20250403	121600	47269520	5350	5350	5350	5350	0
375	20250403	121500	47269520	5350	5350	5350	5350	0
376	20250403	121400	47269520	5350	5350	5350	5350	0
377	20250403	121300	47269520	5350	5350	5350	5350	0
378	20250403	121200	47269520	5350	5350	5350	5350	0
379	20250403	121100	47269520	5350	5350	5350	5350	0
380	20250403	121000	47269520	5350	5350	5350	5350	0
381	20250403	120900	47269520	5350	5350	5350	5350	0
382	20250403	120800	47269520	5350	5350	5350	5350	0
383	20250403	120700	47269520	5350	5350	5350	5350	10
384	20250403	120600	47216020	5340	5340	5340	5340	0
385	20250403	120500	47216020	5340	5340	5340	5340	0
386	20250403	120400	47216020	5340	5340	5340	5340	38
387	20250403	120300	47013100	5340	5340	5340	5340	0
388	20250403	120200	47013100	5340	5340	5340	5340	0
389	20250403	120100	47013100	5340	5340	5340	5340	0
390	20250403	120000	47013100	5340	5340	5340	5340	0
391	20250403	115900	47013100	5340	5340	5340	5340	0
392	20250403	115800	47013100	5340	5340	5340	5340	0
393	20250403	115700	47013100	5340	5340	5340	5340	9
394	20250403	115600	46965040	5340	5340	5340	5340	0
395	20250403	115500	46965040	5340	5340	5340	5340	2
396	20250403	115400	46954360	5350	5350	5350	5350	0
397	20250403	115300	46954360	5350	5350	5350	5350	0
398	20250403	115200	46954360	5350	5350	5350	5350	0
399	20250403	115100	46954360	5350	5350	5350	5350	0
400	20250403	115000	46954360	5350	5350	5350	5350	0
401	20250403	114900	46954360	5350	5350	5350	5350	0
402	20250403	114800	46954360	5350	5350	5350	5350	0
403	20250403	114700	46954360	5350	5350	5350	5350	0
404	20250403	114600	46954360	5350	5350	5350	5350	24
405	20250403	114500	46825960	5360	5360	5360	5360	0
406	20250403	114400	46825960	5360	5360	5360	5360	0
407	20250403	114300	46825960	5360	5360	5360	5360	0
408	20250403	114200	46825960	5360	5360	5360	5360	0
409	20250403	114100	46825960	5360	5360	5360	5360	0
410	20250403	114000	46825960	5360	5360	5360	5360	0
411	20250403	113900	46825960	5360	5360	5360	5360	0
412	20250403	113800	46825960	5360	5360	5360	5360	0
413	20250403	113700	46825960	5360	5360	5360	5360	0
414	20250403	113600	46825960	5360	5360	5360	5360	0
415	20250403	113500	46825960	5360	5360	5360	5360	0
416	20250403	113400	46825960	5360	5360	5360	5360	0
417	20250403	113300	46825960	5360	5360	5360	5360	0
418	20250403	113200	46825960	5360	5360	5360	5360	0
419	20250403	113100	46825960	5360	5360	5360	5360	0
420	20250403	113000	46825960	5360	5360	5360	5360	0
421	20250403	112900	46825960	5360	5360	5360	5360	0
422	20250403	112800	46825960	5360	5360	5360	5360	0
423	20250403	112700	46825960	5360	5360	5360	5360	5
424	20250403	112600	46799160	5360	5350	5360	5340	767
425	20250403	112500	42694100	5350	5350	5350	5350	0
426	20250403	112400	42694100	5350	5350	5350	5350	0
427	20250403	112300	42694100	5350	5350	5350	5350	0
428	20250403	112200	42694100	5350	5380	5380	5350	1600
429	20250403	112100	34116120	5380	5380	5380	5380	0
430	20250403	112000	34116120	5380	5380	5380	5380	0
431	20250403	111900	34116120	5380	5380	5380	5380	0
432	20250403	111800	34116120	5380	5380	5380	5380	0
433	20250403	111700	34116120	5380	5380	5380	5380	0
434	20250403	111600	34116120	5380	5380	5380	5380	0
435	20250403	111500	34116120	5380	5380	5380	5380	0
436	20250403	111400	34116120	5380	5380	5380	5380	0
437	20250403	111300	34116120	5380	5380	5380	5380	0
438	20250403	111200	34116120	5380	5380	5380	5380	0
439	20250403	111100	34116120	5380	5380	5380	5380	0
440	20250403	111000	34116120	5380	5380	5380	5380	8
441	20250403	110900	34073080	5380	5380	5380	5380	4
442	20250403	110800	34051560	5370	5370	5370	5370	0
443	20250403	110700	34051560	5370	5370	5370	5370	153
444	20250403	110600	33229950	5350	5350	5350	5350	0
445	20250403	110500	33229950	5350	5350	5350	5350	0
446	20250403	110400	33229950	5350	5350	5350	5350	0
447	20250403	110300	33229950	5350	5350	5350	5350	0
448	20250403	110200	33229950	5350	5350	5350	5350	0
449	20250403	110100	33229950	5350	5350	5350	5350	0
450	20250403	110000	33229950	5350	5350	5350	5350	0
451	20250403	105900	33229950	5350	5350	5350	5350	0
452	20250403	105800	33229950	5350	5350	5350	5350	0
453	20250403	105700	33229950	5350	5350	5350	5350	0
454	20250403	105600	33229950	5350	5350	5350	5350	0
455	20250403	105500	33229950	5350	5350	5350	5350	0
456	20250403	105400	33229950	5350	5350	5350	5350	0
457	20250403	105300	33229950	5350	5350	5350	5350	0
458	20250403	105200	33229950	5350	5350	5350	5350	0
459	20250403	105100	33229950	5350	5350	5350	5350	0
460	20250403	105000	33229950	5350	5350	5350	5350	9
461	20250403	104900	33181800	5370	5370	5370	5370	0
462	20250403	104800	33181800	5370	5370	5370	5370	0
463	20250403	104700	33181800	5370	5370	5370	5370	0
464	20250403	104600	33181800	5370	5370	5370	5370	0
465	20250403	104500	33181800	5370	5370	5370	5370	0
466	20250403	104400	33181800	5370	5370	5370	5370	0
467	20250403	104300	33181800	5370	5370	5370	5370	5
468	20250403	104200	33154950	5370	5370	5370	5370	0
469	20250403	104100	33154950	5370	5370	5370	5370	3
470	20250403	104000	33138840	5360	5360	5360	5360	0
471	20250403	103900	33138840	5360	5360	5360	5360	0
472	20250403	103800	33138840	5360	5360	5360	5360	0
473	20250403	103700	33138840	5360	5360	5360	5360	0
474	20250403	103600	33138840	5360	5360	5360	5360	0
475	20250403	103500	33138840	5360	5360	5360	5360	0
476	20250403	103400	33138840	5360	5360	5360	5360	0
477	20250403	103300	33138840	5360	5360	5360	5360	0
478	20250403	103200	33138840	5360	5360	5360	5360	0
479	20250403	103100	33138840	5360	5360	5360	5360	0
480	20250403	103000	33138840	5360	5370	5370	5360	13
481	20250403	102900	33069120	5350	5350	5350	5350	0
482	20250403	102800	33069120	5350	5350	5350	5350	0
483	20250403	102700	33069120	5350	5350	5350	5350	0
484	20250403	102600	33069120	5350	5350	5350	5350	0
485	20250403	102500	33069120	5350	5350	5350	5350	0
486	20250403	102400	33069120	5350	5350	5350	5350	455
487	20250403	102300	30634870	5320	5320	5320	5320	0
488	20250403	102200	30634870	5320	5320	5320	5320	11
489	20250403	102100	30576350	5330	5330	5330	5330	0
490	20250403	102000	30576350	5330	5360	5360	5330	1303
491	20250403	101900	23615870	5350	5350	5350	5350	0
492	20250403	101800	23615870	5350	5350	5350	5350	0
493	20250403	101700	23615870	5350	5350	5350	5350	0
494	20250403	101600	23615870	5350	5350	5350	5350	0
495	20250403	101500	23615870	5350	5350	5350	5350	0
496	20250403	101400	23615870	5350	5350	5350	5350	0
497	20250403	101300	23615870	5350	5350	5350	5350	162
498	20250403	101200	22749170	5340	5340	5340	5340	0
499	20250403	101100	22749170	5340	5340	5340	5340	0
500	20250403	101000	22749170	5340	5340	5340	5340	0
501	20250403	100900	22749170	5340	5340	5340	5340	318
502	20250403	100800	21051050	5320	5320	5320	5320	0
503	20250403	100700	21051050	5320	5320	5320	5320	0
504	20250403	100600	21051050	5320	5320	5320	5320	0
505	20250403	100500	21051050	5320	5320	5320	5320	0
506	20250403	100400	21051050	5320	5320	5320	5320	0
507	20250403	100300	21051050	5320	5320	5320	5320	0
508	20250403	100200	21051050	5320	5320	5320	5320	0
509	20250403	100100	21051050	5320	5320	5320	5320	0
510	20250403	100000	21051050	5320	5320	5320	5320	0
511	20250403	095900	21051050	5320	5320	5320	5320	0
512	20250403	095800	21051050	5320	5320	5320	5320	0
513	20250403	095700	21051050	5320	5320	5320	5320	0
514	20250403	095600	21051050	5320	5320	5320	5320	0
515	20250403	095500	21051050	5320	5320	5320	5320	0
516	20250403	095400	21051050	5320	5330	5330	5320	75
517	20250403	095300	20651990	5340	5340	5340	5340	0
518	20250403	095200	20651990	5340	5340	5340	5340	1
519	20250403	095100	20646650	5340	5340	5340	5340	0
520	20250403	095000	20646650	5340	5340	5340	5340	0
521	20250403	094900	20646650	5340	5340	5340	5340	0
522	20250403	094800	20646650	5340	5340	5340	5340	0
523	20250403	094700	20646650	5340	5340	5340	5340	43
524	20250403	094600	20417030	5340	5340	5340	5340	0
525	20250403	094500	20417030	5340	5340	5340	5340	0
526	20250403	094400	20417030	5340	5340	5340	5340	15
527	20250403	094300	20336930	5340	5340	5340	5340	0
528	20250403	094200	20336930	5340	5340	5340	5340	0
529	20250403	094100	20336930	5340	5350	5350	5340	2
530	20250403	094000	20326240	5340	5340	5340	5340	0
531	20250403	093900	20326240	5340	5340	5340	5340	0
532	20250403	093800	20326240	5340	5340	5340	5340	0
533	20250403	093700	20326240	5340	5340	5340	5340	0
534	20250403	093600	20326240	5340	5340	5340	5340	0
535	20250403	093500	20326240	5340	5340	5340	5340	0
536	20250403	093400	20326240	5340	5340	5340	5340	0
537	20250403	093300	20326240	5340	5340	5340	5340	0
538	20250403	093200	20326240	5340	5340	5340	5340	0
539	20250403	093100	20326240	5340	5340	5340	5340	0
540	20250403	093000	20326240	5340	5340	5340	5340	0
541	20250403	092900	20326240	5340	5340	5340	5340	0
542	20250403	092800	20326240	5340	5340	5340	5340	0
543	20250403	092700	20326240	5340	5350	5350	5340	813
544	20250403	092600	15984750	5350	5350	5350	5350	11
545	20250403	092500	15925900	5360	5330	5360	5330	502
546	20250403	092400	13244380	5310	5310	5310	5310	0
547	20250403	092300	13244380	5310	5310	5320	5310	56
548	20250403	092200	12946930	5210	5210	5210	5210	0
549	20250403	092100	12946930	5210	5210	5210	5210	0
550	20250403	092000	12946930	5210	5210	5210	5210	0
551	20250403	091900	12946930	5210	5320	5320	5210	1878
552	20250403	091800	3085580	5310	5310	5310	5310	0
553	20250403	091700	3085580	5310	5310	5310	5310	0
554	20250403	091600	3085580	5310	5320	5320	5310	436
555	20250403	091500	766580	5380	5380	5380	5380	0
556	20250403	091400	766580	5380	5380	5380	5380	8
557	20250403	091300	723540	5390	5390	5390	5390	0
558	20250403	091200	723540	5390	5390	5390	5390	0
559	20250403	091100	723540	5390	5390	5390	5390	0
560	20250403	091000	723540	5390	5390	5390	5390	0
561	20250403	090900	723540	5390	5390	5390	5390	0
562	20250403	090800	723540	5390	5390	5390	5390	1
563	20250403	090700	718150	5400	5400	5400	5400	11
564	20250403	090600	658750	5400	5400	5400	5400	0
565	20250403	090500	658750	5400	5400	5400	5400	1
566	20250403	090400	653350	5300	5340	5340	5300	100
567	20250403	090300	122820	5340	5340	5340	5340	0
568	20250403	090200	122820	5340	5340	5340	5340	0
569	20250403	090100	122820	5340	5340	5340	5340	11
570	20250403	090000	64080	5340	5340	5340	5340	12