KissMeData/000480/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	184100	55592377	5040	5040	5040	5040	51
3	20250401	184000	55592377	5040	5040	5040	5040	0
4	20250401	183900	55592377	5040	5040	5040	5040	0
5	20250401	183800	55592377	5040	5040	5040	5040	0
6	20250401	183700	55592377	5040	5040	5040	5040	0
7	20250401	183600	55592377	5040	5040	5040	5040	0
8	20250401	183500	55592377	5040	5040	5040	5040	0
9	20250401	183400	55592377	5040	5040	5040	5040	0
10	20250401	183300	55592377	5040	5040	5040	5040	0
11	20250401	183200	55592377	5040	5040	5040	5040	0
12	20250401	183100	55592377	5040	5040	5040	5040	0
13	20250401	183000	55592377	5040	5040	5040	5040	0
14	20250401	182900	55592377	5040	5040	5040	5040	0
15	20250401	182800	55592377	5040	5040	5040	5040	0
16	20250401	182700	55592377	5040	5040	5040	5040	0
17	20250401	182600	55592377	5040	5040	5040	5040	0
18	20250401	182500	55592377	5040	5040	5040	5040	0
19	20250401	182400	55592377	5040	5040	5040	5040	0
20	20250401	182300	55592377	5040	5040	5040	5040	0
21	20250401	182200	55592377	5040	5040	5040	5040	0
22	20250401	182100	55592377	5040	5040	5040	5040	0
23	20250401	182000	55592377	5040	5040	5040	5040	0
24	20250401	181900	55592377	5040	5040	5040	5040	0
25	20250401	181800	55592377	5040	5040	5040	5040	0
26	20250401	181700	55592377	5040	5040	5040	5040	0
27	20250401	181600	55592377	5040	5040	5040	5040	0
28	20250401	181500	55592377	5040	5040	5040	5040	0
29	20250401	181400	55592377	5040	5040	5040	5040	0
30	20250401	181300	55592377	5040	5040	5040	5040	0
31	20250401	181200	55592377	5040	5040	5040	5040	0
32	20250401	181100	55592377	5040	5040	5040	5040	51
33	20250401	181000	55592377	5040	5040	5040	5040	0
34	20250401	180900	55592377	5040	5040	5040	5040	0
35	20250401	180800	55592377	5040	5040	5040	5040	0
36	20250401	180700	55592377	5040	5040	5040	5040	0
37	20250401	180600	55592377	5040	5040	5040	5040	0
38	20250401	180500	55592377	5040	5040	5040	5040	0
39	20250401	180400	55592377	5040	5040	5040	5040	0
40	20250401	180300	55592377	5040	5040	5040	5040	0
41	20250401	180200	55592377	5040	5040	5040	5040	0
42	20250401	180100	55592377	5040	5040	5040	5040	0
43	20250401	180000	55592377	5040	5040	5040	5040	0
44	20250401	175900	55592377	5040	5040	5040	5040	0
45	20250401	175800	55592377	5040	5040	5040	5040	0
46	20250401	175700	55592377	5040	5040	5040	5040	0
47	20250401	175600	55592377	5040	5040	5040	5040	0
48	20250401	175500	55592377	5040	5040	5040	5040	0
49	20250401	175400	55592377	5040	5040	5040	5040	0
50	20250401	175300	55592377	5040	5040	5040	5040	0
51	20250401	175200	55592377	5040	5040	5040	5040	0
52	20250401	175100	55592377	5040	5040	5040	5040	0
53	20250401	175000	55592377	5040	5040	5040	5040	0
54	20250401	174900	55592377	5040	5040	5040	5040	0
55	20250401	174800	55592377	5040	5040	5040	5040	0
56	20250401	174700	55592377	5040	5040	5040	5040	0
57	20250401	174600	55592377	5040	5040	5040	5040	0
58	20250401	174500	55592377	5040	5040	5040	5040	0
59	20250401	174400	55592377	5040	5040	5040	5040	0
60	20250401	174300	55592377	5040	5040	5040	5040	0
61	20250401	174200	55592377	5040	5040	5040	5040	0
62	20250401	174100	55592377	5040	5040	5040	5040	51
63	20250401	174000	55592377	5040	5040	5040	5040	0
64	20250401	173900	55592377	5040	5040	5040	5040	0
65	20250401	173800	55592377	5040	5040	5040	5040	0
66	20250401	173700	55592377	5040	5040	5040	5040	0
67	20250401	173600	55592377	5040	5040	5040	5040	0
68	20250401	173500	55592377	5040	5040	5040	5040	0
69	20250401	173400	55592377	5040	5040	5040	5040	0
70	20250401	173300	55592377	5040	5040	5040	5040	0
71	20250401	173200	55592377	5040	5040	5040	5040	0
72	20250401	173100	55592377	5040	5040	5040	5040	0
73	20250401	173000	55592377	5040	5040	5040	5040	0
74	20250401	172900	55592377	5040	5040	5040	5040	0
75	20250401	172800	55592377	5040	5040	5040	5040	0
76	20250401	172700	55592377	5040	5040	5040	5040	0
77	20250401	172600	55592377	5040	5040	5040	5040	0
78	20250401	172500	55592377	5040	5040	5040	5040	0
79	20250401	172400	55592377	5040	5040	5040	5040	0
80	20250401	172300	55592377	5040	5040	5040	5040	0
81	20250401	172200	55592377	5040	5040	5040	5040	0
82	20250401	172100	55592377	5040	5040	5040	5040	0
83	20250401	172000	55592377	5040	5040	5040	5040	0
84	20250401	171900	55592377	5040	5040	5040	5040	0
85	20250401	171800	55592377	5040	5040	5040	5040	0
86	20250401	171700	55592377	5040	5040	5040	5040	0
87	20250401	171600	55592377	5040	5040	5040	5040	0
88	20250401	171500	55592377	5040	5040	5040	5040	0
89	20250401	171400	55592377	5040	5040	5040	5040	0
90	20250401	171300	55592377	5040	5040	5040	5040	0
91	20250401	171200	55592377	5040	5040	5040	5040	0
92	20250401	171100	55592377	5040	5040	5040	5040	51
93	20250401	171000	55592377	5040	5040	5040	5040	0
94	20250401	170900	55592377	5040	5040	5040	5040	0
95	20250401	170800	55592377	5040	5040	5040	5040	0
96	20250401	170700	55592377	5040	5040	5040	5040	0
97	20250401	170600	55592377	5040	5040	5040	5040	0
98	20250401	170500	55592377	5040	5040	5040	5040	0
99	20250401	170400	55592377	5040	5040	5040	5040	0
100	20250401	170300	55592377	5040	5040	5040	5040	0
101	20250401	170200	55592377	5040	5040	5040	5040	0
102	20250401	170100	55592377	5040	5040	5040	5040	0
103	20250401	170000	55592377	5040	5040	5040	5040	0
104	20250401	165900	55592377	5040	5040	5040	5040	0
105	20250401	165800	55592377	5040	5040	5040	5040	0
106	20250401	165700	55592377	5040	5040	5040	5040	0
107	20250401	165600	55592377	5040	5040	5040	5040	0
108	20250401	165500	55592377	5040	5040	5040	5040	0
109	20250401	165400	55592377	5040	5040	5040	5040	0
110	20250401	165300	55592377	5040	5040	5040	5040	0
111	20250401	165200	55592377	5040	5040	5040	5040	0
112	20250401	165100	55592377	5040	5040	5040	5040	0
113	20250401	165000	55592377	5040	5040	5040	5040	0
114	20250401	164900	55592377	5040	5040	5040	5040	0
115	20250401	164800	55592377	5040	5040	5040	5040	0
116	20250401	164700	55592377	5040	5040	5040	5040	0
117	20250401	164600	55592377	5040	5040	5040	5040	0
118	20250401	164500	55592377	5040	5040	5040	5040	0
119	20250401	164400	55592377	5040	5040	5040	5040	0
120	20250401	164300	55592377	5040	5040	5040	5040	0
121	20250401	164200	55592377	5040	5040	5040	5040	0
122	20250401	164100	55592377	5040	5040	5040	5040	51
123	20250401	164000	55592377	5040	5040	5040	5040	0
124	20250401	163900	55592377	5040	5040	5040	5040	0
125	20250401	163800	55592377	5040	5040	5040	5040	0
126	20250401	163700	55592377	5040	5040	5040	5040	0
127	20250401	163600	55592377	5040	5040	5040	5040	0
128	20250401	163500	55592377	5040	5040	5040	5040	0
129	20250401	163400	55592377	5040	5040	5040	5040	0
130	20250401	163300	55592377	5040	5040	5040	5040	0
131	20250401	163200	55592377	5040	5040	5040	5040	0
132	20250401	163100	55592377	5040	5040	5040	5040	0
133	20250401	163000	55592377	5040	5040	5040	5040	0
134	20250401	162900	55592377	5040	5040	5040	5040	0
135	20250401	162800	55592377	5040	5040	5040	5040	0
136	20250401	162700	55592377	5040	5040	5040	5040	0
137	20250401	162600	55592377	5040	5040	5040	5040	0
138	20250401	162500	55592377	5040	5040	5040	5040	0
139	20250401	162400	55592377	5040	5040	5040	5040	0
140	20250401	162300	55592377	5040	5040	5040	5040	0
141	20250401	162200	55592377	5040	5040	5040	5040	0
142	20250401	162100	55592377	5040	5040	5040	5040	0
143	20250401	162000	55592377	5040	5040	5040	5040	0
144	20250401	161900	55592377	5040	5040	5040	5040	0
145	20250401	161800	55592377	5040	5040	5040	5040	0
146	20250401	161700	55592377	5040	5040	5040	5040	0
147	20250401	161600	55592377	5040	5040	5040	5040	0
148	20250401	161500	55592377	5040	5040	5040	5040	0
149	20250401	161400	55592377	5040	5040	5040	5040	0
150	20250401	161300	55592377	5040	5040	5040	5040	0
151	20250401	161200	55592377	5040	5040	5040	5040	0
152	20250401	161100	55592377	5040	5040	5040	5040	51
153	20250401	161000	55592377	5040	5040	5040	5040	0
154	20250401	160900	55592377	5040	5040	5040	5040	0
155	20250401	160800	55592377	5040	5040	5040	5040	0
156	20250401	160700	55592377	5040	5040	5040	5040	0
157	20250401	160600	55592377	5040	5040	5040	5040	0
158	20250401	160500	55592377	5040	5040	5040	5040	0
159	20250401	160400	55592377	5040	5040	5040	5040	0
160	20250401	160300	55592377	5040	5040	5040	5040	0
161	20250401	160200	55592377	5040	5040	5040	5040	0
162	20250401	160100	55592377	5040	5040	5040	5040	0
163	20250401	160000	55592377	5040	5040	5040	5040	0
164	20250401	155900	55592377	5040	5040	5040	5040	0
165	20250401	155800	55592377	5040	5040	5040	5040	0
166	20250401	155700	55592377	5040	5040	5040	5040	0
167	20250401	155600	55592377	5040	5040	5040	5040	0
168	20250401	155500	55592377	5040	5040	5040	5040	0
169	20250401	155400	55592377	5040	5040	5040	5040	0
170	20250401	155300	55592377	5040	5040	5040	5040	0
171	20250401	155200	55592377	5040	5040	5040	5040	0
172	20250401	155100	55592377	5040	5040	5040	5040	0
173	20250401	155000	55592377	5040	5040	5040	5040	0
174	20250401	154900	55592377	5040	5040	5040	5040	0
175	20250401	154800	55592377	5040	5040	5040	5040	0
176	20250401	154700	55592377	5040	5040	5040	5040	0
177	20250401	154600	55592377	5040	5040	5040	5040	0
178	20250401	154500	55592377	5040	5040	5040	5040	0
179	20250401	154400	55592377	5040	5040	5040	5040	0
180	20250401	154300	55592377	5040	5040	5040	5040	0
181	20250401	154200	55592377	5040	5040	5040	5040	0
182	20250401	154100	55592377	5040	5040	5040	5040	51
183	20250401	154000	55592377	5040	5040	5040	5040	0
184	20250401	153900	55592377	5040	5040	5040	5040	0
185	20250401	153800	55592377	5040	5040	5040	5040	0
186	20250401	153700	55592377	5040	5040	5040	5040	0
187	20250401	153600	55592377	5040	5040	5040	5040	0
188	20250401	153500	55592377	5040	5040	5040	5040	0
189	20250401	153400	55592377	5040	5040	5040	5040	0
190	20250401	153300	55592377	5040	5040	5040	5040	0
191	20250401	153200	55592377	5040	5040	5040	5040	0
192	20250401	153100	55592377	5040	5040	5040	5040	0
193	20250401	153000	55592377	5040	5040	5040	5040	51
194	20250401	152900	55335337	5030	5030	5030	5030	0
195	20250401	152800	55335337	5030	5030	5030	5030	0
196	20250401	152700	55335337	5030	5030	5030	5030	0
197	20250401	152600	55335337	5030	5030	5030	5030	0
198	20250401	152500	55335337	5030	5030	5030	5030	0
199	20250401	152400	55335337	5030	5030	5030	5030	0
200	20250401	152300	55335337	5030	5030	5030	5030	0
201	20250401	152200	55335337	5030	5030	5030	5030	0
202	20250401	152100	55335337	5030	5030	5030	5030	0
203	20250401	152000	55335337	5030	5030	5030	5030	0
204	20250401	151900	55335337	5030	5030	5030	5030	26
205	20250401	151800	55204557	5020	5020	5020	5020	0
206	20250401	151700	55204557	5020	5020	5020	5020	21
207	20250401	151600	55099137	5030	5030	5030	5030	0
208	20250401	151500	55099137	5030	5030	5030	5030	0
209	20250401	151400	55099137	5030	5030	5030	5030	17
210	20250401	151300	55013627	5040	5040	5040	5040	0
211	20250401	151200	55013627	5040	5050	5050	5040	22
212	20250401	151100	54902727	5050	5040	5050	5040	43
213	20250401	151000	54685587	5040	5040	5040	5040	0
214	20250401	150900	54685587	5040	5040	5040	5040	1
215	20250401	150800	54680547	5030	5030	5030	5030	0
216	20250401	150700	54680547	5030	5040	5040	5030	62
217	20250401	150600	54368517	5050	5050	5050	5050	0
218	20250401	150500	54368517	5050	5050	5050	5050	11
219	20250401	150400	54312967	5050	5050	5050	5050	0
220	20250401	150300	54312967	5050	5050	5050	5050	0
221	20250401	150200	54312967	5050	5050	5050	5050	0
222	20250401	150100	54312967	5050	5050	5050	5050	0
223	20250401	150000	54312967	5050	5050	5050	5050	0
224	20250401	145900	54312967	5050	5050	5050	5050	0
225	20250401	145800	54312967	5050	5050	5050	5050	19
226	20250401	145700	54217017	5050	5050	5050	5050	0
227	20250401	145600	54217017	5050	5050	5050	5050	0
228	20250401	145500	54217017	5050	5050	5050	5050	0
229	20250401	145400	54217017	5050	5050	5050	5050	0
230	20250401	145300	54217017	5050	5050	5050	5050	0
231	20250401	145200	54217017	5050	5050	5050	5050	0
232	20250401	145100	54217017	5050	5050	5050	5050	0
233	20250401	145000	54217017	5050	5050	5050	5050	1
234	20250401	144900	54211967	5060	5060	5060	5060	0
235	20250401	144800	54211967	5060	5060	5060	5060	0
236	20250401	144700	54211967	5060	5060	5060	5060	0
237	20250401	144600	54211967	5060	5060	5060	5060	0
238	20250401	144500	54211967	5060	5060	5060	5060	0
239	20250401	144400	54211967	5060	5060	5060	5060	0
240	20250401	144300	54211967	5060	5060	5060	5060	0
241	20250401	144200	54211967	5060	5060	5060	5060	0
242	20250401	144100	54211967	5060	5050	5060	5050	10
243	20250401	144000	54161387	5060	5050	5060	5050	47
244	20250401	143900	53923597	5040	5040	5040	5040	1
245	20250401	143800	53918557	5040	5040	5040	5040	0
246	20250401	143700	53918557	5040	5040	5040	5040	0
247	20250401	143600	53918557	5040	5040	5040	5040	0
248	20250401	143500	53918557	5040	5040	5040	5040	0
249	20250401	143400	53918557	5040	5040	5040	5040	0
250	20250401	143300	53918557	5040	5040	5040	5040	0
251	20250401	143200	53918557	5040	5040	5040	5040	0
252	20250401	143100	53918557	5040	5040	5040	5040	9
253	20250401	143000	53873197	5050	5050	5050	5050	5
254	20250401	142900	53847947	5060	5060	5060	5060	0
255	20250401	142800	53847947	5060	5060	5060	5060	0
256	20250401	142700	53847947	5060	5060	5060	5060	0
257	20250401	142600	53847947	5060	5060	5060	5060	0
258	20250401	142500	53847947	5060	5060	5060	5060	0
259	20250401	142400	53847947	5060	5060	5060	5060	0
260	20250401	142300	53847947	5060	5060	5060	5060	0
261	20250401	142200	53847947	5060	5060	5060	5060	0
262	20250401	142100	53847947	5060	5060	5060	5060	0
263	20250401	142000	53847947	5060	5060	5060	5060	0
264	20250401	141900	53847947	5060	5060	5060	5060	0
265	20250401	141800	53847947	5060	5060	5060	5060	0
266	20250401	141700	53847947	5060	5060	5060	5060	0
267	20250401	141600	53847947	5060	5060	5060	5060	0
268	20250401	141500	53847947	5060	5060	5060	5060	0
269	20250401	141400	53847947	5060	5060	5060	5060	0
270	20250401	141300	53847947	5060	5060	5060	5060	0
271	20250401	141200	53847947	5060	5060	5060	5060	0
272	20250401	141100	53847947	5060	5060	5060	5060	0
273	20250401	141000	53847947	5060	5060	5060	5060	257
274	20250401	140900	52547527	5060	5060	5060	5060	0
275	20250401	140800	52547527	5060	5060	5060	5060	145
276	20250401	140700	51813827	5060	5050	5060	5050	101
277	20250401	140600	51302777	5060	5060	5060	5060	0
278	20250401	140500	51302777	5060	5060	5060	5060	0
279	20250401	140400	51302777	5060	5050	5060	5050	79
280	20250401	140300	50903817	5050	5050	5050	5050	200
281	20250401	140200	49893817	5040	5030	5040	5030	94
282	20250401	140100	49420067	5030	5030	5030	5030	0
283	20250401	140000	49420067	5030	5030	5030	5030	0
284	20250401	135900	49420067	5030	5030	5030	5030	0
285	20250401	135800	49420067	5030	5030	5030	5030	0
286	20250401	135700	49420067	5030	5030	5030	5030	0
287	20250401	135600	49420067	5030	5030	5030	5030	0
288	20250401	135500	49420067	5030	5030	5030	5030	384
289	20250401	135400	47488547	5030	5030	5030	5030	0
290	20250401	135300	47488547	5030	5020	5030	5020	2
291	20250401	135200	47478497	5030	5030	5030	5030	20
292	20250401	135100	47377897	5030	5030	5030	5030	0
293	20250401	135000	47377897	5030	5030	5030	5030	0
294	20250401	134900	47377897	5030	5030	5030	5030	1
295	20250401	134800	47372867	5030	5030	5030	5030	1
296	20250401	134700	47367837	5030	5030	5030	5030	2
297	20250401	134600	47357777	5030	5030	5030	5030	0
298	20250401	134500	47357777	5030	5030	5030	5030	1
299	20250401	134400	47352747	5030	5030	5030	5030	0
300	20250401	134300	47352747	5030	5030	5030	5030	0
301	20250401	134200	47352747	5030	5030	5030	5030	0
302	20250401	134100	47352747	5030	5030	5030	5030	1
303	20250401	134000	47347717	5030	5030	5030	5020	1002
304	20250401	133900	42313657	5040	5040	5040	5040	0
305	20250401	133800	42313657	5040	5040	5040	5040	0
306	20250401	133700	42313657	5040	5040	5040	5040	0
307	20250401	133600	42313657	5040	5040	5040	5040	1
308	20250401	133500	42308617	5040	5040	5040	5040	0
309	20250401	133400	42308617	5040	5040	5040	5040	37
310	20250401	133300	42122137	5050	5050	5050	5050	16
311	20250401	133200	42041337	5050	5050	5050	5050	2
312	20250401	133100	42031237	5050	5050	5050	5050	0
313	20250401	133000	42031237	5050	5050	5050	5050	4
314	20250401	132900	42011037	5060	5060	5060	5060	0
315	20250401	132800	42011037	5060	5060	5060	5060	0
316	20250401	132700	42011037	5060	5060	5060	5060	0
317	20250401	132600	42011037	5060	5060	5060	5060	0
318	20250401	132500	42011037	5060	5060	5060	5060	0
319	20250401	132400	42011037	5060	5060	5060	5060	0
320	20250401	132300	42011037	5060	5060	5060	5060	0
321	20250401	132200	42011037	5060	5060	5060	5060	0
322	20250401	132100	42011037	5060	5060	5060	5060	0
323	20250401	132000	42011037	5060	5060	5060	5060	0
324	20250401	131900	42011037	5060	5060	5060	5060	0
325	20250401	131800	42011037	5060	5060	5060	5060	0
326	20250401	131700	42011037	5060	5060	5060	5060	0
327	20250401	131600	42011037	5060	5060	5060	5060	0
328	20250401	131500	42011037	5060	5060	5060	5060	0
329	20250401	131400	42011037	5060	5060	5060	5060	0
330	20250401	131300	42011037	5060	5060	5060	5060	0
331	20250401	131200	42011037	5060	5060	5060	5060	0
332	20250401	131100	42011037	5060	5060	5060	5060	2
333	20250401	131000	42000917	5060	5060	5060	5060	0
334	20250401	130900	42000917	5060	5060	5060	5060	0
335	20250401	130800	42000917	5060	5060	5060	5060	0
336	20250401	130700	42000917	5060	5060	5060	5060	0
337	20250401	130600	42000917	5060	5060	5060	5060	0
338	20250401	130500	42000917	5060	5060	5060	5060	0
339	20250401	130400	42000917	5060	5060	5060	5060	0
340	20250401	130300	42000917	5060	5050	5060	5050	6
341	20250401	130200	41970607	5050	5050	5050	5050	1
342	20250401	130100	41965557	5060	5060	5060	5060	40
343	20250401	130000	41763157	5060	5060	5060	5060	1
344	20250401	125900	41758097	5060	5060	5060	5060	1
345	20250401	125800	41753037	5060	5060	5060	5060	0
346	20250401	125700	41753037	5060	5060	5060	5060	1
347	20250401	125600	41747977	5060	5060	5060	5060	0
348	20250401	125500	41747977	5060	5060	5060	5060	1
349	20250401	125400	41742917	5060	5060	5060	5060	0
350	20250401	125300	41742917	5060	5060	5060	5060	0
351	20250401	125200	41742917	5060	5060	5060	5060	0
352	20250401	125100	41742917	5060	5060	5060	5060	0
353	20250401	125000	41742917	5060	5060	5060	5060	1
354	20250401	124900	41737857	5060	5060	5060	5060	0
355	20250401	124800	41737857	5060	5060	5060	5060	0
356	20250401	124700	41737857	5060	5060	5060	5060	6
357	20250401	124600	41707497	5060	5060	5060	5060	0
358	20250401	124500	41707497	5060	5060	5060	5060	379
359	20250401	124400	39789757	5060	5060	5060	5060	50
360	20250401	124300	39536757	5060	5060	5060	5060	0
361	20250401	124200	39536757	5060	5060	5060	5060	0
362	20250401	124100	39536757	5060	5060	5060	5060	0
363	20250401	124000	39536757	5060	5060	5060	5060	1
364	20250401	123900	39531697	5060	5060	5060	5060	0
365	20250401	123800	39531697	5060	5060	5060	5060	1
366	20250401	123700	39526637	5060	5060	5060	5060	0
367	20250401	123600	39526637	5060	5060	5060	5060	0
368	20250401	123500	39526637	5060	5060	5060	5060	0
369	20250401	123400	39526637	5060	5060	5060	5060	0
370	20250401	123300	39526637	5060	5060	5060	5060	1
371	20250401	123200	39521577	5060	5060	5060	5060	0
372	20250401	123100	39521577	5060	5060	5060	5060	0
373	20250401	123000	39521577	5060	5060	5060	5060	1
374	20250401	122900	39516517	5060	5060	5060	5060	0
375	20250401	122800	39516517	5060	5060	5060	5060	1
376	20250401	122700	39511457	5050	5050	5050	5050	0
377	20250401	122600	39511457	5050	5050	5050	5050	592
378	20250401	122500	36521857	5050	5050	5050	5050	0
379	20250401	122400	36521857	5050	5050	5050	5050	0
380	20250401	122300	36521857	5050	5050	5050	5050	17
381	20250401	122200	36436007	5050	5050	5050	5050	0
382	20250401	122100	36436007	5050	5050	5050	5050	1
383	20250401	122000	36430957	5050	5050	5050	5050	0
384	20250401	121900	36430957	5050	5050	5050	5050	0
385	20250401	121800	36430957	5050	5050	5050	5050	0
386	20250401	121700	36430957	5050	5050	5050	5050	0
387	20250401	121600	36430957	5050	5050	5050	5050	1
388	20250401	121500	36425907	5050	5050	5050	5050	0
389	20250401	121400	36425907	5050	5050	5050	5050	0
390	20250401	121300	36425907	5050	5050	5050	5050	1
391	20250401	121200	36420857	5050	5050	5050	5050	0
392	20250401	121100	36420857	5050	5050	5050	5050	1
393	20250401	121000	36415807	5050	5050	5050	5050	0
394	20250401	120900	36415807	5050	5050	5050	5050	0
395	20250401	120800	36415807	5050	5050	5050	5050	2
396	20250401	120700	36405707	5050	5050	5050	5050	0
397	20250401	120600	36405707	5050	5050	5050	5050	1
398	20250401	120500	36400657	5040	5040	5040	5040	51
399	20250401	120400	36143617	5040	5040	5040	5040	11
400	20250401	120300	36088177	5040	5040	5040	5040	0
401	20250401	120200	36088177	5040	5040	5040	5040	11
402	20250401	120100	36032737	5040	5040	5040	5040	1
403	20250401	120000	36027697	5040	5040	5040	5040	0
404	20250401	115900	36027697	5040	5040	5040	5040	21
405	20250401	115800	35921857	5040	5040	5040	5040	0
406	20250401	115700	35921857	5040	5040	5040	5040	0
407	20250401	115600	35921857	5040	5040	5040	5040	1
408	20250401	115500	35916817	5040	5040	5040	5040	30
409	20250401	115400	35765617	5040	5040	5040	5040	2
410	20250401	115300	35755537	5040	5040	5040	5040	0
411	20250401	115200	35755537	5040	5040	5040	5040	0
412	20250401	115100	35755537	5040	5040	5040	5040	0
413	20250401	115000	35755537	5040	5040	5040	5040	0
414	20250401	114900	35755537	5040	5040	5040	5040	1
415	20250401	114800	35750497	5040	5040	5040	5040	0
416	20250401	114700	35750497	5040	5040	5040	5040	1
417	20250401	114600	35745457	5040	5040	5040	5040	40
418	20250401	114500	35543857	5030	5030	5040	5030	51
419	20250401	114400	35287157	5040	5030	5040	5030	2
420	20250401	114300	35277087	5030	5030	5030	5030	0
421	20250401	114200	35277087	5030	5030	5030	5030	61
422	20250401	114100	34970257	5020	5020	5020	5020	0
423	20250401	114000	34970257	5020	5020	5020	5010	150
424	20250401	113900	34217907	5030	5030	5030	5030	1
425	20250401	113800	34212877	5030	5030	5030	5030	0
426	20250401	113700	34212877	5030	5030	5030	5030	1
427	20250401	113600	34207847	5030	5030	5030	5030	0
428	20250401	113500	34207847	5030	5030	5030	5030	0
429	20250401	113400	34207847	5030	5030	5030	5030	0
430	20250401	113300	34207847	5030	5030	5030	5030	0
431	20250401	113200	34207847	5030	5030	5030	5030	1
432	20250401	113100	34202817	5030	5030	5030	5030	0
433	20250401	113000	34202817	5030	5030	5030	5030	9
434	20250401	112900	34157547	5030	5030	5030	5030	0
435	20250401	112800	34157547	5030	5030	5030	5030	10
436	20250401	112700	34107247	5030	5030	5030	5030	0
437	20250401	112600	34107247	5030	5030	5030	5030	0
438	20250401	112500	34107247	5030	5030	5030	5030	22
439	20250401	112400	33996587	5030	5030	5030	5030	6
440	20250401	112300	33966407	5020	5010	5020	5010	42
441	20250401	112200	33755587	5010	5010	5010	5010	0
442	20250401	112100	33755587	5010	5010	5010	5010	0
443	20250401	112000	33755587	5010	5010	5010	5010	1
444	20250401	111900	33750577	5010	5010	5010	5010	18
445	20250401	111800	33660397	5010	5010	5010	5010	0
446	20250401	111700	33660397	5010	5010	5010	5010	1
447	20250401	111600	33655387	5020	5020	5020	5020	0
448	20250401	111500	33655387	5020	5020	5020	5020	51
449	20250401	111400	33399367	5020	5020	5020	5020	0
450	20250401	111300	33399367	5020	5020	5020	5020	1
451	20250401	111200	33394347	5020	5020	5020	5020	0
452	20250401	111100	33394347	5020	5020	5020	5020	35
453	20250401	111000	33218647	5020	5010	5020	5010	35
454	20250401	110900	33043037	5010	5010	5010	5010	11
455	20250401	110800	32987927	5010	5010	5010	5010	1
456	20250401	110700	32982917	5010	5010	5010	5010	0
457	20250401	110600	32982917	5010	5010	5010	5010	1
458	20250401	110500	32977907	5010	5010	5010	5010	0
459	20250401	110400	32977907	5010	5010	5010	5010	0
460	20250401	110300	32977907	5010	5010	5010	5010	1
461	20250401	110200	32972897	5010	5010	5010	5010	0
462	20250401	110100	32972897	5010	5010	5010	5010	0
463	20250401	110000	32972897	5010	5010	5010	5010	1
464	20250401	105900	32967887	5010	5010	5010	5010	0
465	20250401	105800	32967887	5010	5010	5010	5010	1
466	20250401	105700	32962877	5010	5010	5010	5010	0
467	20250401	105600	32962877	5010	5010	5010	5010	1
468	20250401	105500	32957867	5010	5010	5010	5010	0
469	20250401	105400	32957867	5010	5010	5010	5010	0
470	20250401	105300	32957867	5010	5000	5010	5000	93
471	20250401	105200	32492857	5000	5000	5000	5000	400
472	20250401	105100	30492857	5000	5000	5000	5000	0
473	20250401	105000	30492857	5000	5000	5000	5000	0
474	20250401	104900	30492857	5000	5000	5000	5000	1
475	20250401	104800	30487857	4995	4995	4995	4995	1
476	20250401	104700	30482862	4995	4995	4995	4995	0
477	20250401	104600	30482862	4995	4995	4995	4995	2
478	20250401	104500	30472872	4990	4990	4990	4990	0
479	20250401	104400	30472872	4990	4990	4990	4990	1
480	20250401	104300	30467882	4990	4990	4990	4990	1
481	20250401	104200	30462892	4990	4990	4992	4990	50
482	20250401	104100	30213390	4990	4990	4990	4990	1
483	20250401	104000	30208400	4985	4980	4990	4980	371
484	20250401	103900	28358820	4985	4990	4990	4985	2
485	20250401	103800	28348845	4990	4985	4995	4985	312
486	20250401	103700	26791930	4985	4985	4985	4985	40
487	20250401	103600	26592530	4985	4985	4985	4985	22
488	20250401	103500	26482860	4985	4985	4985	4985	242
489	20250401	103400	25276490	4985	4985	4985	4985	112
490	20250401	103300	24718170	4985	4985	4985	4985	0
491	20250401	103200	24718170	4985	4985	4985	4985	1
492	20250401	103100	24713185	4980	4985	4985	4980	205
493	20250401	103000	23692260	4985	4985	4985	4985	0
494	20250401	102900	23692260	4985	4980	4985	4980	401
495	20250401	102800	21695275	4985	4985	4985	4985	10
496	20250401	102700	21645425	4985	4985	4985	4985	0
497	20250401	102600	21645425	4985	4985	4985	4985	67
498	20250401	102500	21311430	4985	4985	4985	4985	0
499	20250401	102400	21311430	4985	4985	4985	4985	1
500	20250401	102300	21306445	4985	4985	4985	4985	10
501	20250401	102200	21256595	4985	4985	4985	4985	1
502	20250401	102100	21251610	4985	4985	4985	4985	21
503	20250401	102000	21146925	4985	4985	4985	4985	2
504	20250401	101900	21136955	4985	4980	4985	4980	21
505	20250401	101800	21032320	4985	4985	4985	4985	5
506	20250401	101700	21007395	4985	4985	4985	4985	4
507	20250401	101600	20987455	4985	4985	4985	4985	158
508	20250401	101500	20199825	4985	4985	4985	4985	1
509	20250401	101400	20194840	4985	4985	4985	4980	318
510	20250401	101300	18610585	4985	4985	4985	4985	0
511	20250401	101200	18610585	4985	4985	4985	4985	3
512	20250401	101100	18595630	4985	4985	4985	4985	0
513	20250401	101000	18595630	4985	4985	4985	4985	1
514	20250401	100900	18590645	4985	4985	4985	4985	24
515	20250401	100800	18471005	4985	4985	4985	4985	2
516	20250401	100700	18461035	4985	4985	4985	4985	11
517	20250401	100600	18406200	4985	4985	4985	4985	7
518	20250401	100500	18371305	4985	4985	4985	4985	1
519	20250401	100400	18366320	4985	4985	4985	4985	194
520	20250401	100300	17399230	4985	4985	4985	4985	1
521	20250401	100200	17394245	4985	4985	4985	4985	1
522	20250401	100100	17389260	4985	4985	4985	4985	31
523	20250401	100000	17234725	4990	4990	4990	4990	216
524	20250401	095900	16156885	4995	4995	4995	4995	10
525	20250401	095800	16106935	4995	4995	4995	4995	1
526	20250401	095700	16101940	4995	4995	4995	4995	0
527	20250401	095600	16101940	4995	5000	5000	4995	125
528	20250401	095500	15476970	5010	5010	5010	5010	1367
529	20250401	095400	8628300	5020	5020	5020	5020	0
530	20250401	095300	8628300	5020	5020	5020	5020	0
531	20250401	095200	8628300	5020	5020	5020	5020	290
532	20250401	095100	7172500	5030	5030	5030	5030	1
533	20250401	095000	7167470	5030	5030	5030	5030	0
534	20250401	094900	7167470	5030	5030	5030	5030	0
535	20250401	094800	7167470	5030	5030	5030	5030	1
536	20250401	094700	7162440	5030	5030	5030	5030	4
537	20250401	094600	7142320	5030	5030	5030	5030	1
538	20250401	094500	7137290	5050	5050	5050	5050	0
539	20250401	094400	7137290	5050	5050	5050	5050	0
540	20250401	094300	7137290	5050	5050	5050	5050	0
541	20250401	094200	7137290	5050	5050	5050	5050	1
542	20250401	094100	7132240	5040	5050	5050	5040	3
543	20250401	094000	7117110	5050	5050	5050	5050	0
544	20250401	093900	7117110	5050	5050	5050	5050	1
545	20250401	093800	7112060	5050	5050	5050	5050	1
546	20250401	093700	7107010	5050	5050	5050	5050	0
547	20250401	093600	7107010	5050	5050	5050	5050	2
548	20250401	093500	7096910	5050	5010	5050	5010	437
549	20250401	093400	4907340	5010	5010	5010	5010	0
550	20250401	093300	4907340	5010	5010	5010	5010	1
551	20250401	093200	4902330	5010	5010	5010	5010	9
552	20250401	093100	4857240	5020	5030	5030	5020	2
553	20250401	093000	4847190	5020	5020	5020	5020	0
554	20250401	092900	4847190	5020	5030	5030	5020	70
555	20250401	092800	4495770	5030	5030	5030	5030	0
556	20250401	092700	4495770	5030	5030	5030	5030	0
557	20250401	092600	4495770	5030	5030	5030	5030	142
558	20250401	092500	3781510	5040	5040	5040	5040	100
559	20250401	092400	3277510	5050	5050	5050	5050	1
560	20250401	092300	3272460	5050	5050	5050	5050	0
561	20250401	092200	3272460	5050	5050	5050	5050	0
562	20250401	092100	3272460	5050	5050	5050	5050	1
563	20250401	092000	3267410	5050	5050	5050	5050	2
564	20250401	091900	3257310	5050	5050	5050	5050	0
565	20250401	091800	3257310	5050	5050	5050	5050	0
566	20250401	091700	3257310	5050	5050	5050	5050	0
567	20250401	091600	3257310	5050	5050	5050	5050	1
568	20250401	091500	3252260	5040	5040	5040	5040	0
569	20250401	091400	3252260	5040	5040	5040	5040	432
570	20250401	091300	1074980	5040	5040	5040	5040	0
571	20250401	091200	1074980	5040	5040	5040	5040	1
572	20250401	091100	1069940	5040	5040	5040	5040	10
573	20250401	091000	1019540	5040	5040	5040	5040	0
574	20250401	090900	1019540	5040	5040	5040	5040	0
575	20250401	090800	1019540	5040	5040	5040	5040	10
576	20250401	090700	969140	5040	5040	5040	5040	5
577	20250401	090600	943940	5040	5040	5040	5040	0
578	20250401	090500	943940	5040	5040	5040	5040	10
579	20250401	090400	893540	5040	5040	5040	5040	0
580	20250401	090300	893540	5040	5040	5040	5040	35
581	20250401	090200	717140	5050	5050	5050	5050	2
582	20250401	090100	707040	5050	5070	5070	5050	23
583	20250401	090000	590850	5050	5050	5050	5050	117