KissMeData/045970/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	191200	89949120	2980	2980	2980	2980	1
3	20250404	191100	89949120	2980	2980	2980	2980	0
4	20250404	191000	89949120	2980	2980	2980	2980	0
5	20250404	190900	89949120	2980	2980	2980	2980	0
6	20250404	190800	89949120	2980	2980	2980	2980	0
7	20250404	190700	89949120	2980	2980	2980	2980	0
8	20250404	190600	89949120	2980	2980	2980	2980	0
9	20250404	190500	89949120	2980	2980	2980	2980	0
10	20250404	190400	89949120	2980	2980	2980	2980	0
11	20250404	190300	89949120	2980	2980	2980	2980	0
12	20250404	190200	89949120	2980	2980	2980	2980	0
13	20250404	190100	89949120	2980	2980	2980	2980	0
14	20250404	190000	89949120	2980	2980	2980	2980	0
15	20250404	185900	89949120	2980	2980	2980	2980	0
16	20250404	185800	89949120	2980	2980	2980	2980	0
17	20250404	185700	89949120	2980	2980	2980	2980	0
18	20250404	185600	89949120	2980	2980	2980	2980	0
19	20250404	185500	89949120	2980	2980	2980	2980	0
20	20250404	185400	89949120	2980	2980	2980	2980	0
21	20250404	185300	89949120	2980	2980	2980	2980	0
22	20250404	185200	89949120	2980	2980	2980	2980	0
23	20250404	185100	89949120	2980	2980	2980	2980	0
24	20250404	185000	89949120	2980	2980	2980	2980	0
25	20250404	184900	89949120	2980	2980	2980	2980	0
26	20250404	184800	89949120	2980	2980	2980	2980	0
27	20250404	184700	89949120	2980	2980	2980	2980	0
28	20250404	184600	89949120	2980	2980	2980	2980	0
29	20250404	184500	89949120	2980	2980	2980	2980	0
30	20250404	184400	89949120	2980	2980	2980	2980	0
31	20250404	184300	89949120	2980	2980	2980	2980	0
32	20250404	184200	89949120	2980	2980	2980	2980	1
33	20250404	184100	89949120	2980	2980	2980	2980	0
34	20250404	184000	89949120	2980	2980	2980	2980	0
35	20250404	183900	89949120	2980	2980	2980	2980	0
36	20250404	183800	89949120	2980	2980	2980	2980	0
37	20250404	183700	89949120	2980	2980	2980	2980	0
38	20250404	183600	89949120	2980	2980	2980	2980	0
39	20250404	183500	89949120	2980	2980	2980	2980	0
40	20250404	183400	89949120	2980	2980	2980	2980	0
41	20250404	183300	89949120	2980	2980	2980	2980	0
42	20250404	183200	89949120	2980	2980	2980	2980	0
43	20250404	183100	89949120	2980	2980	2980	2980	0
44	20250404	183000	89949120	2980	2980	2980	2980	0
45	20250404	182900	89949120	2980	2980	2980	2980	0
46	20250404	182800	89949120	2980	2980	2980	2980	0
47	20250404	182700	89949120	2980	2980	2980	2980	0
48	20250404	182600	89949120	2980	2980	2980	2980	0
49	20250404	182500	89949120	2980	2980	2980	2980	0
50	20250404	182400	89949120	2980	2980	2980	2980	0
51	20250404	182300	89949120	2980	2980	2980	2980	0
52	20250404	182200	89949120	2980	2980	2980	2980	0
53	20250404	182100	89949120	2980	2980	2980	2980	0
54	20250404	182000	89949120	2980	2980	2980	2980	0
55	20250404	181900	89949120	2980	2980	2980	2980	0
56	20250404	181800	89949120	2980	2980	2980	2980	0
57	20250404	181700	89949120	2980	2980	2980	2980	0
58	20250404	181600	89949120	2980	2980	2980	2980	0
59	20250404	181500	89949120	2980	2980	2980	2980	0
60	20250404	181400	89949120	2980	2980	2980	2980	0
61	20250404	181300	89949120	2980	2980	2980	2980	0
62	20250404	181200	89949120	2980	2980	2980	2980	1
63	20250404	181100	89949120	2980	2980	2980	2980	0
64	20250404	181000	89949120	2980	2980	2980	2980	0
65	20250404	180900	89949120	2980	2980	2980	2980	0
66	20250404	180800	89949120	2980	2980	2980	2980	0
67	20250404	180700	89949120	2980	2980	2980	2980	0
68	20250404	180600	89949120	2980	2980	2980	2980	0
69	20250404	180500	89949120	2980	2980	2980	2980	0
70	20250404	180400	89949120	2980	2980	2980	2980	0
71	20250404	180300	89949120	2980	2980	2980	2980	0
72	20250404	180200	89949120	2980	2980	2980	2980	0
73	20250404	180100	89949120	2980	2980	2980	2980	0
74	20250404	180000	89949120	2980	2980	2980	2980	0
75	20250404	175900	89949120	2980	2980	2980	2980	0
76	20250404	175800	89949120	2980	2980	2980	2980	0
77	20250404	175700	89949120	2980	2980	2980	2980	0
78	20250404	175600	89949120	2980	2980	2980	2980	0
79	20250404	175500	89949120	2980	2980	2980	2980	0
80	20250404	175400	89949120	2980	2980	2980	2980	0
81	20250404	175300	89949120	2980	2980	2980	2980	0
82	20250404	175200	89949120	2980	2980	2980	2980	0
83	20250404	175100	89949120	2980	2980	2980	2980	0
84	20250404	175000	89949120	2980	2980	2980	2980	0
85	20250404	174900	89949120	2980	2980	2980	2980	0
86	20250404	174800	89949120	2980	2980	2980	2980	0
87	20250404	174700	89949120	2980	2980	2980	2980	0
88	20250404	174600	89949120	2980	2980	2980	2980	0
89	20250404	174500	89949120	2980	2980	2980	2980	0
90	20250404	174400	89949120	2980	2980	2980	2980	0
91	20250404	174300	89949120	2980	2980	2980	2980	0
92	20250404	174200	89949120	2980	2980	2980	2980	1
93	20250404	174100	89949120	2980	2980	2980	2980	0
94	20250404	174000	89949120	2980	2980	2980	2980	0
95	20250404	173900	89949120	2980	2980	2980	2980	0
96	20250404	173800	89949120	2980	2980	2980	2980	0
97	20250404	173700	89949120	2980	2980	2980	2980	0
98	20250404	173600	89949120	2980	2980	2980	2980	0
99	20250404	173500	89949120	2980	2980	2980	2980	0
100	20250404	173400	89949120	2980	2980	2980	2980	0
101	20250404	173300	89949120	2980	2980	2980	2980	0
102	20250404	173200	89949120	2980	2980	2980	2980	0
103	20250404	173100	89949120	2980	2980	2980	2980	0
104	20250404	173000	89949120	2980	2980	2980	2980	0
105	20250404	172900	89949120	2980	2980	2980	2980	0
106	20250404	172800	89949120	2980	2980	2980	2980	0
107	20250404	172700	89949120	2980	2980	2980	2980	0
108	20250404	172600	89949120	2980	2980	2980	2980	0
109	20250404	172500	89949120	2980	2980	2980	2980	0
110	20250404	172400	89949120	2980	2980	2980	2980	0
111	20250404	172300	89949120	2980	2980	2980	2980	0
112	20250404	172200	89949120	2980	2980	2980	2980	0
113	20250404	172100	89949120	2980	2980	2980	2980	0
114	20250404	172000	89949120	2980	2980	2980	2980	0
115	20250404	171900	89949120	2980	2980	2980	2980	0
116	20250404	171800	89949120	2980	2980	2980	2980	0
117	20250404	171700	89949120	2980	2980	2980	2980	0
118	20250404	171600	89949120	2980	2980	2980	2980	0
119	20250404	171500	89949120	2980	2980	2980	2980	0
120	20250404	171400	89949120	2980	2980	2980	2980	0
121	20250404	171300	89949120	2980	2980	2980	2980	0
122	20250404	171200	89949120	2980	2980	2980	2980	1
123	20250404	171100	89949120	2980	2980	2980	2980	0
124	20250404	171000	89949120	2980	2980	2980	2980	0
125	20250404	170900	89949120	2980	2980	2980	2980	0
126	20250404	170800	89949120	2980	2980	2980	2980	0
127	20250404	170700	89949120	2980	2980	2980	2980	0
128	20250404	170600	89949120	2980	2980	2980	2980	0
129	20250404	170500	89949120	2980	2980	2980	2980	0
130	20250404	170400	89949120	2980	2980	2980	2980	0
131	20250404	170300	89949120	2980	2980	2980	2980	0
132	20250404	170200	89949120	2980	2980	2980	2980	0
133	20250404	170100	89949120	2980	2980	2980	2980	0
134	20250404	170000	89949120	2980	2980	2980	2980	0
135	20250404	165900	89949120	2980	2980	2980	2980	0
136	20250404	165800	89949120	2980	2980	2980	2980	0
137	20250404	165700	89949120	2980	2980	2980	2980	0
138	20250404	165600	89949120	2980	2980	2980	2980	0
139	20250404	165500	89949120	2980	2980	2980	2980	0
140	20250404	165400	89949120	2980	2980	2980	2980	0
141	20250404	165300	89949120	2980	2980	2980	2980	0
142	20250404	165200	89949120	2980	2980	2980	2980	0
143	20250404	165100	89949120	2980	2980	2980	2980	0
144	20250404	165000	89949120	2980	2980	2980	2980	0
145	20250404	164900	89949120	2980	2980	2980	2980	0
146	20250404	164800	89949120	2980	2980	2980	2980	0
147	20250404	164700	89949120	2980	2980	2980	2980	0
148	20250404	164600	89949120	2980	2980	2980	2980	0
149	20250404	164500	89949120	2980	2980	2980	2980	0
150	20250404	164400	89949120	2980	2980	2980	2980	0
151	20250404	164300	89949120	2980	2980	2980	2980	0
152	20250404	164200	89949120	2980	2980	2980	2980	1
153	20250404	164100	89949120	2980	2980	2980	2980	0
154	20250404	164000	89949120	2980	2980	2980	2980	0
155	20250404	163900	89949120	2980	2980	2980	2980	0
156	20250404	163800	89949120	2980	2980	2980	2980	0
157	20250404	163700	89949120	2980	2980	2980	2980	0
158	20250404	163600	89949120	2980	2980	2980	2980	0
159	20250404	163500	89949120	2980	2980	2980	2980	0
160	20250404	163400	89949120	2980	2980	2980	2980	0
161	20250404	163300	89949120	2980	2980	2980	2980	0
162	20250404	163200	89949120	2980	2980	2980	2980	0
163	20250404	163100	89949120	2980	2980	2980	2980	0
164	20250404	163000	89949120	2980	2980	2980	2980	0
165	20250404	162900	89949120	2980	2980	2980	2980	0
166	20250404	162800	89949120	2980	2980	2980	2980	0
167	20250404	162700	89949120	2980	2980	2980	2980	0
168	20250404	162600	89949120	2980	2980	2980	2980	0
169	20250404	162500	89949120	2980	2980	2980	2980	0
170	20250404	162400	89949120	2980	2980	2980	2980	0
171	20250404	162300	89949120	2980	2980	2980	2980	0
172	20250404	162200	89949120	2980	2980	2980	2980	0
173	20250404	162100	89949120	2980	2980	2980	2980	0
174	20250404	162000	89949120	2980	2980	2980	2980	0
175	20250404	161900	89949120	2980	2980	2980	2980	0
176	20250404	161800	89949120	2980	2980	2980	2980	0
177	20250404	161700	89949120	2980	2980	2980	2980	0
178	20250404	161600	89949120	2980	2980	2980	2980	0
179	20250404	161500	89949120	2980	2980	2980	2980	0
180	20250404	161400	89949120	2980	2980	2980	2980	0
181	20250404	161300	89949120	2980	2980	2980	2980	0
182	20250404	161200	89949120	2980	2980	2980	2980	1
183	20250404	161100	89949120	2980	2980	2980	2980	0
184	20250404	161000	89949120	2980	2980	2980	2980	0
185	20250404	160900	89949120	2980	2980	2980	2980	0
186	20250404	160800	89949120	2980	2980	2980	2980	0
187	20250404	160700	89949120	2980	2980	2980	2980	0
188	20250404	160600	89949120	2980	2980	2980	2980	0
189	20250404	160500	89949120	2980	2980	2980	2980	0
190	20250404	160400	89949120	2980	2980	2980	2980	0
191	20250404	160300	89949120	2980	2980	2980	2980	0
192	20250404	160200	89949120	2980	2980	2980	2980	0
193	20250404	160100	89949120	2980	2980	2980	2980	0
194	20250404	160000	89949120	2980	2980	2980	2980	0
195	20250404	155900	89949120	2980	2980	2980	2980	0
196	20250404	155800	89949120	2980	2980	2980	2980	0
197	20250404	155700	89949120	2980	2980	2980	2980	0
198	20250404	155600	89949120	2980	2980	2980	2980	0
199	20250404	155500	89949120	2980	2980	2980	2980	0
200	20250404	155400	89949120	2980	2980	2980	2980	0
201	20250404	155300	89949120	2980	2980	2980	2980	0
202	20250404	155200	89949120	2980	2980	2980	2980	0
203	20250404	155100	89949120	2980	2980	2980	2980	0
204	20250404	155000	89949120	2980	2980	2980	2980	0
205	20250404	154900	89949120	2980	2980	2980	2980	0
206	20250404	154800	89949120	2980	2980	2980	2980	0
207	20250404	154700	89949120	2980	2980	2980	2980	0
208	20250404	154600	89949120	2980	2980	2980	2980	0
209	20250404	154500	89949120	2980	2980	2980	2980	0
210	20250404	154400	89949120	2980	2980	2980	2980	0
211	20250404	154300	89949120	2980	2980	2980	2980	0
212	20250404	154200	89949120	2980	2980	2980	2980	1
213	20250404	154100	89949120	2980	2980	2980	2980	0
214	20250404	154000	89949120	2980	2980	2980	2980	0
215	20250404	153900	89949120	2980	2980	2980	2980	0
216	20250404	153800	89949120	2980	2980	2980	2980	0
217	20250404	153700	89949120	2980	2980	2980	2980	0
218	20250404	153600	89949120	2980	2980	2980	2980	0
219	20250404	153500	89949120	2980	2980	2980	2980	0
220	20250404	153400	89949120	2980	2980	2980	2980	0
221	20250404	153300	89949120	2980	2980	2980	2980	0
222	20250404	153200	89949120	2980	2980	2980	2980	0
223	20250404	153100	89949120	2980	2980	2980	2980	0
224	20250404	153000	89949120	2980	2980	2980	2980	1
225	20250404	152900	89946140	2955	2955	2955	2955	0
226	20250404	152800	89946140	2955	2955	2955	2955	0
227	20250404	152700	89946140	2955	2955	2955	2955	0
228	20250404	152600	89946140	2955	2955	2955	2955	0
229	20250404	152500	89946140	2955	2955	2955	2955	0
230	20250404	152400	89946140	2955	2955	2955	2955	0
231	20250404	152300	89946140	2955	2955	2955	2955	0
232	20250404	152200	89946140	2955	2955	2955	2955	0
233	20250404	152100	89946140	2955	2955	2955	2955	0
234	20250404	152000	89946140	2955	2955	2955	2955	0
235	20250404	151900	89946140	2955	2955	2955	2955	0
236	20250404	151800	89946140	2955	2955	2955	2955	0
237	20250404	151700	89946140	2955	2955	2955	2955	0
238	20250404	151600	89946140	2955	2955	2955	2955	0
239	20250404	151500	89946140	2955	2970	2970	2955	223
240	20250404	151400	89284460	2955	2955	2955	2955	1
241	20250404	151300	89281505	2970	2970	2970	2970	0
242	20250404	151200	89281505	2970	2950	2970	2950	520
243	20250404	151100	87739650	2955	2955	2955	2955	20
244	20250404	151000	87680550	2940	2940	2940	2940	0
245	20250404	150900	87680550	2940	2940	2940	2940	0
246	20250404	150800	87680550	2940	2940	2940	2940	10
247	20250404	150700	87651150	2960	2945	2960	2945	1021
248	20250404	150600	84629305	2940	2940	2940	2940	0
249	20250404	150500	84629305	2940	2940	2940	2940	0
250	20250404	150400	84629305	2940	2940	2940	2940	200
251	20250404	150300	84041305	2935	2935	2935	2935	0
252	20250404	150200	84041305	2935	2935	2935	2935	3
253	20250404	150100	84032500	2930	2930	2930	2930	0
254	20250404	150000	84032500	2930	2930	2930	2930	50
255	20250404	145900	83886000	2930	2930	2930	2930	0
256	20250404	145800	83886000	2930	2930	2930	2930	0
257	20250404	145700	83886000	2930	2930	2930	2930	0
258	20250404	145600	83886000	2930	2930	2930	2930	0
259	20250404	145500	83886000	2930	2930	2930	2930	17
260	20250404	145400	83836190	2920	2925	2930	2920	419
261	20250404	145300	82610450	2930	2930	2930	2930	0
262	20250404	145200	82610450	2930	2930	2930	2930	0
263	20250404	145100	82610450	2930	2930	2930	2930	0
264	20250404	145000	82610450	2930	2930	2930	2930	0
265	20250404	144900	82610450	2930	2930	2930	2930	0
266	20250404	144800	82610450	2930	2930	2930	2930	0
267	20250404	144700	82610450	2930	2930	2930	2930	67
268	20250404	144600	82414140	2930	2930	2930	2930	0
269	20250404	144500	82414140	2930	2930	2930	2930	53
270	20250404	144400	82258850	2925	2925	2925	2925	10
271	20250404	144300	82229600	2925	2925	2925	2925	0
272	20250404	144200	82229600	2925	2925	2925	2925	0
273	20250404	144100	82229600	2925	2925	2925	2925	153
274	20250404	144000	81782075	2910	2910	2910	2910	0
275	20250404	143900	81782075	2910	2910	2910	2910	0
276	20250404	143800	81782075	2910	2910	2910	2910	50
277	20250404	143700	81636575	2910	2910	2910	2910	0
278	20250404	143600	81636575	2910	2910	2910	2910	0
279	20250404	143500	81636575	2910	2910	2910	2910	0
280	20250404	143400	81636575	2910	2910	2910	2910	0
281	20250404	143300	81636575	2910	2910	2910	2910	0
282	20250404	143200	81636575	2910	2910	2910	2910	0
283	20250404	143100	81636575	2910	2910	2910	2910	0
284	20250404	143000	81636575	2910	2910	2910	2910	0
285	20250404	142900	81636575	2910	2910	2910	2910	0
286	20250404	142800	81636575	2910	2910	2910	2910	0
287	20250404	142700	81636575	2910	2910	2910	2910	0
288	20250404	142600	81636575	2910	2910	2910	2910	0
289	20250404	142500	81636575	2910	2910	2910	2910	0
290	20250404	142400	81636575	2910	2910	2910	2910	0
291	20250404	142300	81636575	2910	2910	2910	2910	0
292	20250404	142200	81636575	2910	2910	2910	2910	0
293	20250404	142100	81636575	2910	2910	2910	2910	0
294	20250404	142000	81636575	2910	2910	2910	2910	0
295	20250404	141900	81636575	2910	2910	2910	2910	0
296	20250404	141800	81636575	2910	2910	2910	2910	0
297	20250404	141700	81636575	2910	2910	2910	2910	0
298	20250404	141600	81636575	2910	2910	2910	2910	0
299	20250404	141500	81636575	2910	2910	2910	2910	0
300	20250404	141400	81636575	2910	2910	2910	2910	19
301	20250404	141300	81581285	2905	2905	2905	2905	0
302	20250404	141200	81581285	2905	2905	2905	2905	0
303	20250404	141100	81581285	2905	2905	2905	2905	0
304	20250404	141000	81581285	2905	2905	2905	2905	0
305	20250404	140900	81581285	2905	2905	2905	2905	1
306	20250404	140800	81578380	2910	2910	2910	2910	0
307	20250404	140700	81578380	2910	2910	2910	2910	0
308	20250404	140600	81578380	2910	2910	2910	2910	298
309	20250404	140500	80711200	2910	2910	2910	2910	304
310	20250404	140400	79826560	2910	2910	2910	2910	0
311	20250404	140300	79826560	2910	2910	2910	2910	0
312	20250404	140200	79826560	2910	2910	2910	2910	0
313	20250404	140100	79826560	2910	2910	2910	2910	0
314	20250404	140000	79826560	2910	2910	2910	2910	801
315	20250404	135900	77495650	2910	2910	2910	2910	0
316	20250404	135800	77495650	2910	2910	2910	2910	0
317	20250404	135700	77495650	2910	2910	2910	2910	21
318	20250404	135600	77434540	2905	2905	2905	2905	0
319	20250404	135500	77434540	2905	2905	2905	2905	0
320	20250404	135400	77434540	2905	2905	2905	2905	0
321	20250404	135300	77434540	2905	2905	2905	2905	0
322	20250404	135200	77434540	2905	2905	2905	2905	0
323	20250404	135100	77434540	2905	2905	2905	2905	0
324	20250404	135000	77434540	2905	2905	2905	2905	0
325	20250404	134900	77434540	2905	2905	2905	2905	0
326	20250404	134800	77434540	2905	2905	2905	2905	0
327	20250404	134700	77434540	2905	2925	2925	2900	4663
328	20250404	134600	63857665	2940	2940	2940	2940	0
329	20250404	134500	63857665	2940	2940	2940	2940	0
330	20250404	134400	63857665	2940	2940	2940	2940	0
331	20250404	134300	63857665	2940	2940	2940	2940	0
332	20250404	134200	63857665	2940	2940	2940	2940	0
333	20250404	134100	63857665	2940	2940	2940	2940	0
334	20250404	134000	63857665	2940	2940	2940	2940	0
335	20250404	133900	63857665	2940	2940	2940	2940	0
336	20250404	133800	63857665	2940	2940	2940	2940	5
337	20250404	133700	63842965	2940	2940	2940	2940	9
338	20250404	133600	63816505	2940	2940	2940	2940	0
339	20250404	133500	63816505	2940	2940	2940	2940	0
340	20250404	133400	63816505	2940	2940	2940	2940	0
341	20250404	133300	63816505	2940	2940	2940	2940	0
342	20250404	133200	63816505	2940	2940	2940	2940	0
343	20250404	133100	63816505	2940	2940	2940	2940	0
344	20250404	133000	63816505	2940	2940	2940	2940	0
345	20250404	132900	63816505	2940	2940	2940	2940	0
346	20250404	132800	63816505	2940	2940	2940	2940	30
347	20250404	132700	63728305	2920	2920	2920	2920	0
348	20250404	132600	63728305	2920	2920	2920	2920	0
349	20250404	132500	63728305	2920	2930	2930	2920	1030
350	20250404	132400	60719585	2930	2930	2930	2930	0
351	20250404	132300	60719585	2930	2930	2930	2930	0
352	20250404	132200	60719585	2930	2930	2930	2930	0
353	20250404	132100	60719585	2930	2930	2930	2930	0
354	20250404	132000	60719585	2930	2930	2930	2930	0
355	20250404	131900	60719585	2930	2925	2930	2925	188
356	20250404	131800	60169495	2920	2920	2920	2920	2
357	20250404	131700	60163655	2920	2920	2920	2920	56
358	20250404	131600	60000135	2925	2925	2925	2925	30
359	20250404	131500	59912385	2920	2920	2920	2920	200
360	20250404	131400	59328385	2920	2920	2920	2920	0
361	20250404	131300	59328385	2920	2920	2920	2920	0
362	20250404	131200	59328385	2920	2920	2920	2920	100
363	20250404	131100	59036385	2920	2920	2920	2920	0
364	20250404	131000	59036385	2920	2920	2920	2920	0
365	20250404	130900	59036385	2920	2920	2920	2920	0
366	20250404	130800	59036385	2920	2920	2920	2920	2
367	20250404	130700	59030545	2925	2925	2925	2925	0
368	20250404	130600	59030545	2925	2925	2925	2925	0
369	20250404	130500	59030545	2925	2925	2925	2925	26
370	20250404	130400	58954495	2920	2920	2920	2920	0
371	20250404	130300	58954495	2920	2920	2920	2920	0
372	20250404	130200	58954495	2920	2920	2920	2920	0
373	20250404	130100	58954495	2920	2920	2920	2920	0
374	20250404	130000	58954495	2920	2920	2920	2920	0
375	20250404	125900	58954495	2920	2920	2920	2920	0
376	20250404	125800	58954495	2920	2920	2920	2920	1
377	20250404	125700	58951575	2920	2920	2920	2920	0
378	20250404	125600	58951575	2920	2920	2920	2920	0
379	20250404	125500	58951575	2920	2920	2920	2920	0
380	20250404	125400	58951575	2920	2920	2920	2920	0
381	20250404	125300	58951575	2920	2920	2920	2920	0
382	20250404	125200	58951575	2920	2920	2920	2920	1185
383	20250404	125100	55491375	2920	2920	2920	2920	0
384	20250404	125000	55491375	2920	2920	2920	2920	0
385	20250404	124900	55491375	2920	2920	2920	2920	0
386	20250404	124800	55491375	2920	2920	2920	2920	0
387	20250404	124700	55491375	2920	2920	2920	2920	0
388	20250404	124600	55491375	2920	2920	2920	2920	0
389	20250404	124500	55491375	2920	2920	2920	2920	0
390	20250404	124400	55491375	2920	2925	2925	2920	12
391	20250404	124300	55456280	2920	2920	2920	2920	102
392	20250404	124200	55158440	2920	2920	2920	2920	0
393	20250404	124100	55158440	2920	2920	2920	2920	0
394	20250404	124000	55158440	2920	2920	2920	2920	242
395	20250404	123900	54451800	2930	2930	2930	2930	0
396	20250404	123800	54451800	2930	2930	2930	2930	0
397	20250404	123700	54451800	2930	2930	2930	2930	1
398	20250404	123600	54448870	2930	2930	2930	2930	0
399	20250404	123500	54448870	2930	2930	2930	2930	0
400	20250404	123400	54448870	2930	2930	2930	2930	0
401	20250404	123300	54448870	2930	2930	2930	2930	0
402	20250404	123200	54448870	2930	2930	2930	2930	0
403	20250404	123100	54448870	2930	2930	2930	2930	0
404	20250404	123000	54448870	2930	2930	2930	2930	0
405	20250404	122900	54448870	2930	2930	2930	2930	0
406	20250404	122800	54448870	2930	2930	2930	2930	0
407	20250404	122700	54448870	2930	2930	2930	2930	0
408	20250404	122600	54448870	2930	2930	2930	2930	0
409	20250404	122500	54448870	2930	2930	2930	2930	0
410	20250404	122400	54448870	2930	2930	2930	2930	1
411	20250404	122300	54445940	2930	2930	2930	2930	0
412	20250404	122200	54445940	2930	2930	2930	2930	0
413	20250404	122100	54445940	2930	2930	2930	2930	0
414	20250404	122000	54445940	2930	2930	2930	2930	0
415	20250404	121900	54445940	2930	2930	2930	2930	0
416	20250404	121800	54445940	2930	2930	2930	2930	0
417	20250404	121700	54445940	2930	2925	2930	2925	12
418	20250404	121600	54410835	2930	2930	2930	2930	0
419	20250404	121500	54410835	2930	2930	2930	2930	19
420	20250404	121400	54355165	2925	2925	2925	2925	0
421	20250404	121300	54355165	2925	2925	2925	2925	0
422	20250404	121200	54355165	2925	2925	2925	2925	0
423	20250404	121100	54355165	2925	2925	2925	2925	21
424	20250404	121000	54293740	2930	2930	2930	2930	20
425	20250404	120900	54235140	2925	2925	2925	2925	0
426	20250404	120800	54235140	2925	2925	2930	2925	123
427	20250404	120700	53875335	2940	2940	2940	2940	0
428	20250404	120600	53875335	2940	2940	2940	2940	0
429	20250404	120500	53875335	2940	2940	2940	2940	12
430	20250404	120400	53840055	2940	2940	2940	2940	0
431	20250404	120300	53840055	2940	2945	2945	2940	43
432	20250404	120200	53713495	2965	2965	2965	2965	0
433	20250404	120100	53713495	2965	2965	2965	2965	2170
434	20250404	120000	47279445	2970	2950	2970	2950	213
435	20250404	115900	46647800	2950	2950	2950	2950	0
436	20250404	115800	46647800	2950	2950	2950	2950	0
437	20250404	115700	46647800	2950	2950	2950	2950	6
438	20250404	115600	46630100	2950	2950	2950	2950	50
439	20250404	115500	46482600	2955	2955	2955	2955	0
440	20250404	115400	46482600	2955	2960	2960	2955	4
441	20250404	115300	46470770	2960	2960	2960	2960	100
442	20250404	115200	46174770	2965	2965	2965	2965	0
443	20250404	115100	46174770	2965	2965	2965	2965	20
444	20250404	115000	46115470	2965	2965	2965	2965	0
445	20250404	114900	46115470	2965	2965	2965	2965	1
446	20250404	114800	46112505	2935	2935	2935	2935	0
447	20250404	114700	46112505	2935	2930	2935	2930	513
448	20250404	114600	44609350	2930	2930	2930	2930	0
449	20250404	114500	44609350	2930	2930	2930	2930	0
450	20250404	114400	44609350	2930	2930	2930	2930	0
451	20250404	114300	44609350	2930	2930	2930	2930	0
452	20250404	114200	44609350	2930	2930	2930	2930	0
453	20250404	114100	44609350	2930	2930	2930	2930	0
454	20250404	114000	44609350	2930	2930	2930	2930	0
455	20250404	113900	44609350	2930	2930	2930	2930	0
456	20250404	113800	44609350	2930	2930	2930	2930	500
457	20250404	113700	43144350	2970	2970	2970	2970	4
458	20250404	113600	43132470	2960	2960	2960	2960	0
459	20250404	113500	43132470	2960	2955	2960	2955	69
460	20250404	113400	42928300	2945	2945	2945	2945	0
461	20250404	113300	42928300	2945	2940	2945	2940	21
462	20250404	113200	42866515	2935	2935	2935	2935	0
463	20250404	113100	42866515	2935	2935	2935	2935	0
464	20250404	113000	42866515	2935	2935	2935	2935	0
465	20250404	112900	42866515	2935	2935	2950	2935	268
466	20250404	112800	42079425	2930	2960	2960	2925	761
467	20250404	112700	39846650	2995	2995	2995	2995	100
468	20250404	112600	39547150	2990	3000	3000	2990	525
469	20250404	112500	37977350	3010	3010	3010	3010	0
470	20250404	112400	37977350	3010	3010	3010	3010	0
471	20250404	112300	37977350	3010	3010	3010	3010	0
472	20250404	112200	37977350	3010	3005	3010	3005	84
473	20250404	112100	37724775	3000	3000	3000	3000	0
474	20250404	112000	37724775	3000	3000	3000	3000	0
475	20250404	111900	37724775	3000	3000	3000	3000	357
476	20250404	111800	36653775	3000	3000	3000	3000	84
477	20250404	111700	36401775	3000	3000	3000	3000	0
478	20250404	111600	36401775	3000	2995	3000	2995	58
479	20250404	111500	36228005	2995	3000	3000	2995	18
480	20250404	111400	36174030	2995	2995	2995	2995	118
481	20250404	111300	35820620	2990	2990	2990	2990	0
482	20250404	111200	35820620	2990	2990	2990	2990	0
483	20250404	111100	35820620	2990	2990	2990	2990	14
484	20250404	111000	35778760	2990	2990	2990	2990	69
485	20250404	110900	35572450	2975	2955	2975	2955	956
486	20250404	110800	32741770	2945	2945	2945	2945	0
487	20250404	110700	32741770	2945	2945	2945	2945	98
488	20250404	110600	32453160	2945	2945	2945	2945	221
489	20250404	110500	31802315	2940	2940	2940	2940	0
490	20250404	110400	31802315	2940	2940	2940	2940	0
491	20250404	110300	31802315	2940	2940	2940	2940	1000
492	20250404	110200	28862315	2950	2950	2950	2950	1000
493	20250404	110100	25912315	2960	2960	2960	2960	0
494	20250404	110000	25912315	2960	2960	2960	2960	0
495	20250404	105900	25912315	2960	2960	2960	2960	253
496	20250404	105800	25163435	2960	2960	2960	2960	0
497	20250404	105700	25163435	2960	2955	2960	2955	851
498	20250404	105600	22648710	2955	2955	2955	2955	327
499	20250404	105500	21682425	2955	2955	2955	2955	0
500	20250404	105400	21682425	2955	2955	2955	2955	0
501	20250404	105300	21682425	2955	2955	2955	2955	1153
502	20250404	105200	18275310	2950	2945	2950	2945	83
503	20250404	105100	18030620	2940	2940	2940	2940	65
504	20250404	105000	17839520	2935	2935	2935	2935	0
505	20250404	104900	17839520	2935	2940	2940	2935	54
506	20250404	104800	17680910	2935	2935	2935	2935	5
507	20250404	104700	17666235	2935	2935	2935	2935	0
508	20250404	104600	17666235	2935	2935	2935	2935	0
509	20250404	104500	17666235	2935	2935	2935	2935	0
510	20250404	104400	17666235	2935	2935	2935	2935	0
511	20250404	104300	17666235	2935	2935	2935	2935	6
512	20250404	104200	17648625	2935	2935	2935	2935	0
513	20250404	104100	17648625	2935	2935	2935	2935	0
514	20250404	104000	17648625	2935	2935	2935	2935	0
515	20250404	103900	17648625	2935	2935	2935	2935	0
516	20250404	103800	17648625	2935	2935	2935	2935	0
517	20250404	103700	17648625	2935	2935	2935	2935	0
518	20250404	103600	17648625	2935	2935	2935	2935	0
519	20250404	103500	17648625	2935	2935	2935	2935	0
520	20250404	103400	17648625	2935	2935	2935	2935	0
521	20250404	103300	17648625	2935	2935	2935	2935	0
522	20250404	103200	17648625	2935	2935	2935	2935	0
523	20250404	103100	17648625	2935	2935	2935	2935	0
524	20250404	103000	17648625	2935	2935	2935	2935	0
525	20250404	102900	17648625	2935	2935	2935	2935	0
526	20250404	102800	17648625	2935	2935	2935	2935	0
527	20250404	102700	17648625	2935	2935	2935	2935	1
528	20250404	102600	17645690	2940	2940	2940	2940	0
529	20250404	102500	17645690	2940	2940	2940	2940	0
530	20250404	102400	17645690	2940	2940	2940	2940	5
531	20250404	102300	17630990	2935	2935	2935	2935	0
532	20250404	102200	17630990	2935	2935	2935	2935	0
533	20250404	102100	17630990	2935	2935	2935	2935	0
534	20250404	102000	17630990	2935	2935	2935	2935	0
535	20250404	101900	17630990	2935	2940	2940	2935	10
536	20250404	101800	17601600	2935	2935	2935	2935	0
537	20250404	101700	17601600	2935	2935	2935	2935	0
538	20250404	101600	17601600	2935	2935	2935	2935	0
539	20250404	101500	17601600	2935	2935	2935	2935	0
540	20250404	101400	17601600	2935	2935	2935	2935	340
541	20250404	101300	16603700	2935	2935	2935	2935	0
542	20250404	101200	16603700	2935	2935	2935	2935	0
543	20250404	101100	16603700	2935	2940	2940	2935	401
544	20250404	101000	15426760	2945	2945	2945	2945	0
545	20250404	100900	15426760	2945	2945	2945	2945	0
546	20250404	100800	15426760	2945	2945	2945	2945	0
547	20250404	100700	15426760	2945	2945	2945	2945	0
548	20250404	100600	15426760	2945	2945	2945	2945	0
549	20250404	100500	15426760	2945	2945	2945	2945	17
550	20250404	100400	15376695	2945	2945	2945	2945	0
551	20250404	100300	15376695	2945	2945	2945	2945	0
552	20250404	100200	15376695	2945	2945	2945	2945	0
553	20250404	100100	15376695	2945	2945	2945	2945	0
554	20250404	100000	15376695	2945	2945	2945	2945	0
555	20250404	095900	15376695	2945	2945	2945	2945	8
556	20250404	095800	15353135	2920	2920	2920	2920	0
557	20250404	095700	15353135	2920	2920	2920	2920	0
558	20250404	095600	15353135	2920	2920	2920	2920	0
559	20250404	095500	15353135	2920	2920	2920	2920	0
560	20250404	095400	15353135	2920	2910	2920	2910	1002
561	20250404	095300	12427315	2910	2910	2910	2910	2
562	20250404	095200	12421495	2910	2910	2910	2910	16
563	20250404	095100	12374935	2910	2910	2910	2910	84
564	20250404	095000	12130495	2910	2910	2910	2910	0
565	20250404	094900	12130495	2910	2910	2910	2910	0
566	20250404	094800	12130495	2910	2910	2910	2910	0
567	20250404	094700	12130495	2910	2910	2910	2910	1
568	20250404	094600	12127585	2890	2890	2890	2890	620
569	20250404	094500	10335785	2910	2910	2910	2910	2
570	20250404	094400	10329965	2910	2910	2910	2910	1
571	20250404	094300	10327055	2890	2890	2890	2890	0
572	20250404	094200	10327055	2890	2890	2890	2890	0
573	20250404	094100	10327055	2890	2890	2890	2890	0
574	20250404	094000	10327055	2890	2890	2890	2890	0
575	20250404	093900	10327055	2890	2890	2890	2890	40
576	20250404	093800	10211455	2900	2900	2900	2900	0
577	20250404	093700	10211455	2900	2900	2900	2900	9
578	20250404	093600	10185355	2890	2890	2890	2890	0
579	20250404	093500	10185355	2890	2880	2890	2880	823
580	20250404	093400	7812010	2860	2860	2860	2860	0
581	20250404	093300	7812010	2860	2860	2860	2860	0
582	20250404	093200	7812010	2860	2860	2860	2860	0
583	20250404	093100	7812010	2860	2860	2860	2860	0
584	20250404	093000	7812010	2860	2860	2860	2860	0
585	20250404	092900	7812010	2860	2860	2860	2860	14
586	20250404	092800	7771970	2880	2880	2880	2880	0
587	20250404	092700	7771970	2880	2880	2880	2880	0
588	20250404	092600	7771970	2880	2880	2880	2880	0
589	20250404	092500	7771970	2880	2880	2880	2880	10
590	20250404	092400	7743170	2865	2865	2865	2865	570
591	20250404	092300	6110120	2870	2870	2870	2870	1
592	20250404	092200	6107250	2865	2865	2865	2865	0
593	20250404	092100	6107250	2865	2865	2865	2865	0
594	20250404	092000	6107250	2865	2865	2865	2865	0
595	20250404	091900	6107250	2865	2865	2865	2865	0
596	20250404	091800	6107250	2865	2865	2865	2865	0
597	20250404	091700	6107250	2865	2865	2865	2865	0
598	20250404	091600	6107250	2865	2865	2865	2865	0
599	20250404	091500	6107250	2865	2865	2865	2865	0
600	20250404	091400	6107250	2865	2865	2865	2865	0
601	20250404	091300	6107250	2865	2865	2865	2865	0
602	20250404	091200	6107250	2865	2865	2865	2865	421
603	20250404	091100	4901085	2865	2865	2865	2865	0
604	20250404	091000	4901085	2865	2865	2865	2865	0
605	20250404	090900	4901085	2865	2865	2865	2865	9
606	20250404	090800	4875300	2880	2880	2880	2880	0
607	20250404	090700	4875300	2880	2880	2880	2880	0
608	20250404	090600	4875300	2880	2880	2880	2880	0
609	20250404	090500	4875300	2880	2880	2880	2880	0
610	20250404	090400	4875300	2880	2880	2880	2880	1
611	20250404	090300	4872420	2885	2885	2885	2885	1
612	20250404	090200	4869535	2885	2865	2885	2865	100
613	20250404	090100	4581055	2850	2850	2850	2850	200
614	20250404	090000	4011055	2850	2865	2865	2850	1402