KissMeData/023150/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	185100	17055080	5090	5090	5090	5090	663
3	20250404	185000	17055080	5090	5090	5090	5090	0
4	20250404	184900	17055080	5090	5090	5090	5090	0
5	20250404	184800	17055080	5090	5090	5090	5090	0
6	20250404	184700	17055080	5090	5090	5090	5090	0
7	20250404	184600	17055080	5090	5090	5090	5090	0
8	20250404	184500	17055080	5090	5090	5090	5090	0
9	20250404	184400	17055080	5090	5090	5090	5090	0
10	20250404	184300	17055080	5090	5090	5090	5090	0
11	20250404	184200	17055080	5090	5090	5090	5090	0
12	20250404	184100	17055080	5090	5090	5090	5090	0
13	20250404	184000	17055080	5090	5090	5090	5090	0
14	20250404	183900	17055080	5090	5090	5090	5090	0
15	20250404	183800	17055080	5090	5090	5090	5090	0
16	20250404	183700	17055080	5090	5090	5090	5090	0
17	20250404	183600	17055080	5090	5090	5090	5090	0
18	20250404	183500	17055080	5090	5090	5090	5090	0
19	20250404	183400	17055080	5090	5090	5090	5090	0
20	20250404	183300	17055080	5090	5090	5090	5090	0
21	20250404	183200	17055080	5090	5090	5090	5090	0
22	20250404	183100	17055080	5090	5090	5090	5090	0
23	20250404	183000	17055080	5090	5090	5090	5090	0
24	20250404	182900	17055080	5090	5090	5090	5090	0
25	20250404	182800	17055080	5090	5090	5090	5090	0
26	20250404	182700	17055080	5090	5090	5090	5090	0
27	20250404	182600	17055080	5090	5090	5090	5090	0
28	20250404	182500	17055080	5090	5090	5090	5090	0
29	20250404	182400	17055080	5090	5090	5090	5090	0
30	20250404	182300	17055080	5090	5090	5090	5090	0
31	20250404	182200	17055080	5090	5090	5090	5090	0
32	20250404	182100	17055080	5090	5090	5090	5090	663
33	20250404	182000	17055080	5090	5090	5090	5090	0
34	20250404	181900	17055080	5090	5090	5090	5090	0
35	20250404	181800	17055080	5090	5090	5090	5090	0
36	20250404	181700	17055080	5090	5090	5090	5090	0
37	20250404	181600	17055080	5090	5090	5090	5090	0
38	20250404	181500	17055080	5090	5090	5090	5090	0
39	20250404	181400	17055080	5090	5090	5090	5090	0
40	20250404	181300	17055080	5090	5090	5090	5090	0
41	20250404	181200	17055080	5090	5090	5090	5090	0
42	20250404	181100	17055080	5090	5090	5090	5090	0
43	20250404	181000	17055080	5090	5090	5090	5090	0
44	20250404	180900	17055080	5090	5090	5090	5090	0
45	20250404	180800	17055080	5090	5090	5090	5090	0
46	20250404	180700	17055080	5090	5090	5090	5090	0
47	20250404	180600	17055080	5090	5090	5090	5090	0
48	20250404	180500	17055080	5090	5090	5090	5090	0
49	20250404	180400	17055080	5090	5090	5090	5090	0
50	20250404	180300	17055080	5090	5090	5090	5090	0
51	20250404	180200	17055080	5090	5090	5090	5090	0
52	20250404	180100	17055080	5090	5090	5090	5090	0
53	20250404	180000	17055080	5090	5090	5090	5090	0
54	20250404	175900	17055080	5090	5090	5090	5090	0
55	20250404	175800	17055080	5090	5090	5090	5090	0
56	20250404	175700	17055080	5090	5090	5090	5090	0
57	20250404	175600	17055080	5090	5090	5090	5090	0
58	20250404	175500	17055080	5090	5090	5090	5090	0
59	20250404	175400	17055080	5090	5090	5090	5090	0
60	20250404	175300	17055080	5090	5090	5090	5090	0
61	20250404	175200	17055080	5090	5090	5090	5090	0
62	20250404	175100	17055080	5090	5090	5090	5090	663
63	20250404	175000	17055080	5090	5090	5090	5090	0
64	20250404	174900	17055080	5090	5090	5090	5090	0
65	20250404	174800	17055080	5090	5090	5090	5090	0
66	20250404	174700	17055080	5090	5090	5090	5090	0
67	20250404	174600	17055080	5090	5090	5090	5090	0
68	20250404	174500	17055080	5090	5090	5090	5090	0
69	20250404	174400	17055080	5090	5090	5090	5090	0
70	20250404	174300	17055080	5090	5090	5090	5090	0
71	20250404	174200	17055080	5090	5090	5090	5090	0
72	20250404	174100	17055080	5090	5090	5090	5090	0
73	20250404	174000	17055080	5090	5090	5090	5090	0
74	20250404	173900	17055080	5090	5090	5090	5090	0
75	20250404	173800	17055080	5090	5090	5090	5090	0
76	20250404	173700	17055080	5090	5090	5090	5090	0
77	20250404	173600	17055080	5090	5090	5090	5090	0
78	20250404	173500	17055080	5090	5090	5090	5090	0
79	20250404	173400	17055080	5090	5090	5090	5090	0
80	20250404	173300	17055080	5090	5090	5090	5090	0
81	20250404	173200	17055080	5090	5090	5090	5090	0
82	20250404	173100	17055080	5090	5090	5090	5090	0
83	20250404	173000	17055080	5090	5090	5090	5090	0
84	20250404	172900	17055080	5090	5090	5090	5090	0
85	20250404	172800	17055080	5090	5090	5090	5090	0
86	20250404	172700	17055080	5090	5090	5090	5090	0
87	20250404	172600	17055080	5090	5090	5090	5090	0
88	20250404	172500	17055080	5090	5090	5090	5090	0
89	20250404	172400	17055080	5090	5090	5090	5090	0
90	20250404	172300	17055080	5090	5090	5090	5090	0
91	20250404	172200	17055080	5090	5090	5090	5090	0
92	20250404	172100	17055080	5090	5090	5090	5090	663
93	20250404	172000	17055080	5090	5090	5090	5090	0
94	20250404	171900	17055080	5090	5090	5090	5090	0
95	20250404	171800	17055080	5090	5090	5090	5090	0
96	20250404	171700	17055080	5090	5090	5090	5090	0
97	20250404	171600	17055080	5090	5090	5090	5090	0
98	20250404	171500	17055080	5090	5090	5090	5090	0
99	20250404	171400	17055080	5090	5090	5090	5090	0
100	20250404	171300	17055080	5090	5090	5090	5090	0
101	20250404	171200	17055080	5090	5090	5090	5090	0
102	20250404	171100	17055080	5090	5090	5090	5090	0
103	20250404	171000	17055080	5090	5090	5090	5090	0
104	20250404	170900	17055080	5090	5090	5090	5090	0
105	20250404	170800	17055080	5090	5090	5090	5090	0
106	20250404	170700	17055080	5090	5090	5090	5090	0
107	20250404	170600	17055080	5090	5090	5090	5090	0
108	20250404	170500	17055080	5090	5090	5090	5090	0
109	20250404	170400	17055080	5090	5090	5090	5090	0
110	20250404	170300	17055080	5090	5090	5090	5090	0
111	20250404	170200	17055080	5090	5090	5090	5090	0
112	20250404	170100	17055080	5090	5090	5090	5090	0
113	20250404	170000	17055080	5090	5090	5090	5090	0
114	20250404	165900	17055080	5090	5090	5090	5090	0
115	20250404	165800	17055080	5090	5090	5090	5090	0
116	20250404	165700	17055080	5090	5090	5090	5090	0
117	20250404	165600	17055080	5090	5090	5090	5090	0
118	20250404	165500	17055080	5090	5090	5090	5090	0
119	20250404	165400	17055080	5090	5090	5090	5090	0
120	20250404	165300	17055080	5090	5090	5090	5090	0
121	20250404	165200	17055080	5090	5090	5090	5090	0
122	20250404	165100	17055080	5090	5090	5090	5090	663
123	20250404	165000	17055080	5090	5090	5090	5090	0
124	20250404	164900	17055080	5090	5090	5090	5090	0
125	20250404	164800	17055080	5090	5090	5090	5090	0
126	20250404	164700	17055080	5090	5090	5090	5090	0
127	20250404	164600	17055080	5090	5090	5090	5090	0
128	20250404	164500	17055080	5090	5090	5090	5090	0
129	20250404	164400	17055080	5090	5090	5090	5090	0
130	20250404	164300	17055080	5090	5090	5090	5090	0
131	20250404	164200	17055080	5090	5090	5090	5090	0
132	20250404	164100	17055080	5090	5090	5090	5090	0
133	20250404	164000	17055080	5090	5090	5090	5090	0
134	20250404	163900	17055080	5090	5090	5090	5090	0
135	20250404	163800	17055080	5090	5090	5090	5090	0
136	20250404	163700	17055080	5090	5090	5090	5090	0
137	20250404	163600	17055080	5090	5090	5090	5090	0
138	20250404	163500	17055080	5090	5090	5090	5090	0
139	20250404	163400	17055080	5090	5090	5090	5090	0
140	20250404	163300	17055080	5090	5090	5090	5090	0
141	20250404	163200	17055080	5090	5090	5090	5090	0
142	20250404	163100	17055080	5090	5090	5090	5090	0
143	20250404	163000	17055080	5090	5090	5090	5090	0
144	20250404	162900	17055080	5090	5090	5090	5090	0
145	20250404	162800	17055080	5090	5090	5090	5090	0
146	20250404	162700	17055080	5090	5090	5090	5090	0
147	20250404	162600	17055080	5090	5090	5090	5090	0
148	20250404	162500	17055080	5090	5090	5090	5090	0
149	20250404	162400	17055080	5090	5090	5090	5090	0
150	20250404	162300	17055080	5090	5090	5090	5090	0
151	20250404	162200	17055080	5090	5090	5090	5090	0
152	20250404	162100	17055080	5090	5090	5090	5090	663
153	20250404	162000	17055080	5090	5090	5090	5090	0
154	20250404	161900	17055080	5090	5090	5090	5090	0
155	20250404	161800	17055080	5090	5090	5090	5090	0
156	20250404	161700	17055080	5090	5090	5090	5090	0
157	20250404	161600	17055080	5090	5090	5090	5090	0
158	20250404	161500	17055080	5090	5090	5090	5090	0
159	20250404	161400	17055080	5090	5090	5090	5090	0
160	20250404	161300	17055080	5090	5090	5090	5090	0
161	20250404	161200	17055080	5090	5090	5090	5090	0
162	20250404	161100	17055080	5090	5090	5090	5090	0
163	20250404	161000	17055080	5090	5090	5090	5090	0
164	20250404	160900	17055080	5090	5090	5090	5090	0
165	20250404	160800	17055080	5090	5090	5090	5090	0
166	20250404	160700	17055080	5090	5090	5090	5090	0
167	20250404	160600	17055080	5090	5090	5090	5090	0
168	20250404	160500	17055080	5090	5090	5090	5090	0
169	20250404	160400	17055080	5090	5090	5090	5090	0
170	20250404	160300	17055080	5090	5090	5090	5090	0
171	20250404	160200	17055080	5090	5090	5090	5090	0
172	20250404	160100	17055080	5090	5090	5090	5090	0
173	20250404	160000	17055080	5090	5090	5090	5090	0
174	20250404	155900	17055080	5090	5090	5090	5090	0
175	20250404	155800	17055080	5090	5090	5090	5090	0
176	20250404	155700	17055080	5090	5090	5090	5090	0
177	20250404	155600	17055080	5090	5090	5090	5090	0
178	20250404	155500	17055080	5090	5090	5090	5090	0
179	20250404	155400	17055080	5090	5090	5090	5090	0
180	20250404	155300	17055080	5090	5090	5090	5090	0
181	20250404	155200	17055080	5090	5090	5090	5090	0
182	20250404	155100	17055080	5090	5090	5090	5090	663
183	20250404	155000	17055080	5090	5090	5090	5090	0
184	20250404	154900	17055080	5090	5090	5090	5090	0
185	20250404	154800	17055080	5090	5090	5090	5090	0
186	20250404	154700	17055080	5090	5090	5090	5090	0
187	20250404	154600	17055080	5090	5090	5090	5090	0
188	20250404	154500	17055080	5090	5090	5090	5090	0
189	20250404	154400	17055080	5090	5090	5090	5090	0
190	20250404	154300	17055080	5090	5090	5090	5090	0
191	20250404	154200	17055080	5090	5090	5090	5090	0
192	20250404	154100	17055080	5090	5090	5090	5090	0
193	20250404	154000	17055080	5090	5090	5090	5090	0
194	20250404	153900	17055080	5090	5090	5090	5090	0
195	20250404	153800	17055080	5090	5090	5090	5090	0
196	20250404	153700	17055080	5090	5090	5090	5090	0
197	20250404	153600	17055080	5090	5090	5090	5090	0
198	20250404	153500	17055080	5090	5090	5090	5090	0
199	20250404	153400	17055080	5090	5090	5090	5090	0
200	20250404	153300	17055080	5090	5090	5090	5090	0
201	20250404	153200	17055080	5090	5090	5090	5090	0
202	20250404	153100	17055080	5090	5090	5090	5090	0
203	20250404	153000	17055080	5090	5090	5090	5090	663
204	20250404	152900	13680410	5050	5050	5050	5050	0
205	20250404	152800	13680410	5050	5050	5050	5050	0
206	20250404	152700	13680410	5050	5050	5050	5050	0
207	20250404	152600	13680410	5050	5050	5050	5050	0
208	20250404	152500	13680410	5050	5050	5050	5050	0
209	20250404	152400	13680410	5050	5050	5050	5050	0
210	20250404	152300	13680410	5050	5050	5050	5050	0
211	20250404	152200	13680410	5050	5050	5050	5050	0
212	20250404	152100	13680410	5050	5050	5050	5050	0
213	20250404	152000	13680410	5050	5050	5050	5050	0
214	20250404	151900	13680410	5050	5050	5050	5050	0
215	20250404	151800	13680410	5050	5050	5050	5050	0
216	20250404	151700	13680410	5050	5050	5050	5050	0
217	20250404	151600	13680410	5050	5050	5050	5050	0
218	20250404	151500	13680410	5050	5050	5050	5050	0
219	20250404	151400	13680410	5050	5050	5050	5050	2
220	20250404	151300	13670310	5030	5030	5030	5030	0
221	20250404	151200	13670310	5030	5030	5030	5030	0
222	20250404	151100	13670310	5030	5030	5030	5030	0
223	20250404	151000	13670310	5030	5030	5030	5030	0
224	20250404	150900	13670310	5030	5080	5080	5030	47
225	20250404	150800	13433030	5080	5080	5080	5080	0
226	20250404	150700	13433030	5080	5080	5080	5080	5
227	20250404	150600	13407630	5080	5080	5080	5080	0
228	20250404	150500	13407630	5080	5080	5080	5080	0
229	20250404	150400	13407630	5080	5080	5080	5080	0
230	20250404	150300	13407630	5080	5080	5080	5080	0
231	20250404	150200	13407630	5080	5080	5080	5080	0
232	20250404	150100	13407630	5080	5080	5080	5080	0
233	20250404	150000	13407630	5080	5080	5080	5080	0
234	20250404	145900	13407630	5080	5080	5080	5080	0
235	20250404	145800	13407630	5080	5080	5080	5080	0
236	20250404	145700	13407630	5080	5080	5080	5080	0
237	20250404	145600	13407630	5080	5080	5080	5080	0
238	20250404	145500	13407630	5080	5080	5080	5080	0
239	20250404	145400	13407630	5080	5080	5080	5080	0
240	20250404	145300	13407630	5080	5080	5080	5080	0
241	20250404	145200	13407630	5080	5080	5080	5080	0
242	20250404	145100	13407630	5080	5080	5080	5080	0
243	20250404	145000	13407630	5080	5080	5080	5080	2
244	20250404	144900	13397470	5080	5080	5080	5080	0
245	20250404	144800	13397470	5080	5080	5080	5080	0
246	20250404	144700	13397470	5080	5080	5080	5080	0
247	20250404	144600	13397470	5080	5080	5080	5080	0
248	20250404	144500	13397470	5080	5080	5080	5080	5
249	20250404	144400	13372070	5080	5080	5080	5080	0
250	20250404	144300	13372070	5080	5080	5080	5080	0
251	20250404	144200	13372070	5080	5080	5080	5080	0
252	20250404	144100	13372070	5080	5080	5080	5080	0
253	20250404	144000	13372070	5080	5080	5080	5080	0
254	20250404	143900	13372070	5080	5080	5080	5080	0
255	20250404	143800	13372070	5080	5080	5080	5080	0
256	20250404	143700	13372070	5080	5080	5080	5080	0
257	20250404	143600	13372070	5080	5080	5080	5080	0
258	20250404	143500	13372070	5080	5080	5080	5080	0
259	20250404	143400	13372070	5080	5080	5080	5080	0
260	20250404	143300	13372070	5080	5080	5080	5080	2
261	20250404	143200	13361910	5070	5070	5070	5070	0
262	20250404	143100	13361910	5070	5070	5070	5070	0
263	20250404	143000	13361910	5070	5070	5070	5070	20
264	20250404	142900	13260510	5070	5070	5070	5070	20
265	20250404	142800	13159110	5070	5070	5070	5070	50
266	20250404	142700	12905610	5070	5070	5070	5070	0
267	20250404	142600	12905610	5070	5070	5070	5070	0
268	20250404	142500	12905610	5070	5070	5070	5070	0
269	20250404	142400	12905610	5070	5070	5070	5070	0
270	20250404	142300	12905610	5070	5070	5070	5070	0
271	20250404	142200	12905610	5070	5070	5070	5070	0
272	20250404	142100	12905610	5070	5070	5070	5070	0
273	20250404	142000	12905610	5070	5070	5070	5070	0
274	20250404	141900	12905610	5070	5070	5070	5070	0
275	20250404	141800	12905610	5070	5070	5070	5070	0
276	20250404	141700	12905610	5070	5070	5070	5070	0
277	20250404	141600	12905610	5070	5070	5070	5070	2
278	20250404	141500	12895470	5070	5070	5070	5070	0
279	20250404	141400	12895470	5070	5070	5070	5070	0
280	20250404	141300	12895470	5070	5070	5070	5070	0
281	20250404	141200	12895470	5070	5070	5070	5070	0
282	20250404	141100	12895470	5070	5070	5070	5070	0
283	20250404	141000	12895470	5070	5070	5070	5070	0
284	20250404	140900	12895470	5070	5070	5070	5070	0
285	20250404	140800	12895470	5070	5070	5070	5070	0
286	20250404	140700	12895470	5070	5070	5070	5070	0
287	20250404	140600	12895470	5070	5070	5070	5070	0
288	20250404	140500	12895470	5070	5070	5070	5070	0
289	20250404	140400	12895470	5070	5070	5070	5070	0
290	20250404	140300	12895470	5070	5070	5070	5070	0
291	20250404	140200	12895470	5070	5070	5070	5070	0
292	20250404	140100	12895470	5070	5070	5070	5070	0
293	20250404	140000	12895470	5070	5070	5070	5070	0
294	20250404	135900	12895470	5070	5070	5070	5070	2
295	20250404	135800	12885330	5070	5070	5070	5070	0
296	20250404	135700	12885330	5070	5070	5070	5070	0
297	20250404	135600	12885330	5070	5070	5070	5070	0
298	20250404	135500	12885330	5070	5070	5070	5070	0
299	20250404	135400	12885330	5070	5070	5070	5070	0
300	20250404	135300	12885330	5070	5070	5070	5070	0
301	20250404	135200	12885330	5070	5070	5070	5070	0
302	20250404	135100	12885330	5070	5070	5070	5070	0
303	20250404	135000	12885330	5070	5070	5070	5070	0
304	20250404	134900	12885330	5070	5070	5070	5070	0
305	20250404	134800	12885330	5070	5070	5070	5070	0
306	20250404	134700	12885330	5070	5070	5070	5070	0
307	20250404	134600	12885330	5070	5070	5070	5070	0
308	20250404	134500	12885330	5070	5070	5070	5070	0
309	20250404	134400	12885330	5070	5070	5070	5070	0
310	20250404	134300	12885330	5070	5070	5070	5070	0
311	20250404	134200	12885330	5070	5070	5070	5070	2
312	20250404	134100	12875190	5070	5070	5070	5070	0
313	20250404	134000	12875190	5070	5070	5070	5070	0
314	20250404	133900	12875190	5070	5070	5070	5070	0
315	20250404	133800	12875190	5070	5070	5070	5070	0
316	20250404	133700	12875190	5070	5070	5070	5070	0
317	20250404	133600	12875190	5070	5070	5070	5070	0
318	20250404	133500	12875190	5070	5070	5070	5070	0
319	20250404	133400	12875190	5070	5070	5070	5070	0
320	20250404	133300	12875190	5070	5070	5070	5070	0
321	20250404	133200	12875190	5070	5070	5070	5070	0
322	20250404	133100	12875190	5070	5070	5070	5070	0
323	20250404	133000	12875190	5070	5070	5070	5070	0
324	20250404	132900	12875190	5070	5070	5070	5070	0
325	20250404	132800	12875190	5070	5070	5070	5070	0
326	20250404	132700	12875190	5070	5070	5070	5070	0
327	20250404	132600	12875190	5070	5070	5070	5070	0
328	20250404	132500	12875190	5070	5070	5070	5070	2
329	20250404	132400	12865050	5050	5050	5050	5050	0
330	20250404	132300	12865050	5050	5050	5050	5050	201
331	20250404	132200	11850000	5050	5050	5050	5050	0
332	20250404	132100	11850000	5050	5050	5050	5050	0
333	20250404	132000	11850000	5050	5050	5050	5050	0
334	20250404	131900	11850000	5050	5050	5050	5050	0
335	20250404	131800	11850000	5050	5050	5050	5050	0
336	20250404	131700	11850000	5050	5050	5050	5050	13
337	20250404	131600	11784350	5080	5080	5080	5080	0
338	20250404	131500	11784350	5080	5080	5080	5080	0
339	20250404	131400	11784350	5080	5080	5080	5080	0
340	20250404	131300	11784350	5080	5080	5080	5080	0
341	20250404	131200	11784350	5080	5080	5080	5080	0
342	20250404	131100	11784350	5080	5080	5080	5080	0
343	20250404	131000	11784350	5080	5080	5080	5080	0
344	20250404	130900	11784350	5080	5080	5080	5080	0
345	20250404	130800	11784350	5080	5080	5080	5080	2
346	20250404	130700	11774190	5070	5070	5070	5070	0
347	20250404	130600	11774190	5070	5070	5070	5070	0
348	20250404	130500	11774190	5070	5070	5070	5070	0
349	20250404	130400	11774190	5070	5070	5070	5070	0
350	20250404	130300	11774190	5070	5070	5070	5070	0
351	20250404	130200	11774190	5070	5070	5070	5070	0
352	20250404	130100	11774190	5070	5070	5070	5070	0
353	20250404	130000	11774190	5070	5070	5070	5070	0
354	20250404	125900	11774190	5070	5070	5070	5070	0
355	20250404	125800	11774190	5070	5070	5070	5070	0
356	20250404	125700	11774190	5070	5070	5070	5070	0
357	20250404	125600	11774190	5070	5070	5070	5070	0
358	20250404	125500	11774190	5070	5070	5070	5070	0
359	20250404	125400	11774190	5070	5070	5070	5070	0
360	20250404	125300	11774190	5070	5070	5070	5070	0
361	20250404	125200	11774190	5070	5070	5070	5070	0
362	20250404	125100	11774190	5070	5070	5070	5070	2
363	20250404	125000	11764050	5070	5070	5070	5070	0
364	20250404	124900	11764050	5070	5070	5070	5070	0
365	20250404	124800	11764050	5070	5070	5070	5070	0
366	20250404	124700	11764050	5070	5070	5070	5070	0
367	20250404	124600	11764050	5070	5070	5070	5070	0
368	20250404	124500	11764050	5070	5070	5070	5070	0
369	20250404	124400	11764050	5070	5070	5070	5070	0
370	20250404	124300	11764050	5070	5070	5070	5070	0
371	20250404	124200	11764050	5070	5070	5070	5070	0
372	20250404	124100	11764050	5070	5070	5070	5070	0
373	20250404	124000	11764050	5070	5070	5070	5070	2
374	20250404	123900	11753910	5080	5080	5080	5080	0
375	20250404	123800	11753910	5080	5080	5080	5080	0
376	20250404	123700	11753910	5080	5080	5080	5080	0
377	20250404	123600	11753910	5080	5080	5080	5080	0
378	20250404	123500	11753910	5080	5080	5080	5080	0
379	20250404	123400	11753910	5080	5080	5080	5080	2
380	20250404	123300	11743750	5080	5080	5080	5080	0
381	20250404	123200	11743750	5080	5080	5080	5080	0
382	20250404	123100	11743750	5080	5080	5080	5080	0
383	20250404	123000	11743750	5080	5080	5080	5080	0
384	20250404	122900	11743750	5080	5080	5080	5080	11
385	20250404	122800	11687870	5080	5080	5080	5080	0
386	20250404	122700	11687870	5080	5080	5080	5080	0
387	20250404	122600	11687870	5080	5080	5080	5080	0
388	20250404	122500	11687870	5080	5080	5080	5080	0
389	20250404	122400	11687870	5080	5080	5080	5080	0
390	20250404	122300	11687870	5080	5080	5080	5080	0
391	20250404	122200	11687870	5080	5080	5080	5080	0
392	20250404	122100	11687870	5080	5080	5080	5080	0
393	20250404	122000	11687870	5080	5080	5080	5080	0
394	20250404	121900	11687870	5080	5080	5080	5080	0
395	20250404	121800	11687870	5080	5080	5080	5080	0
396	20250404	121700	11687870	5080	5080	5080	5080	2
397	20250404	121600	11677710	5080	5080	5080	5080	0
398	20250404	121500	11677710	5080	5080	5080	5080	47
399	20250404	121400	11438950	5080	5080	5080	5080	0
400	20250404	121300	11438950	5080	5080	5080	5080	0
401	20250404	121200	11438950	5080	5080	5080	5080	0
402	20250404	121100	11438950	5080	5080	5080	5080	0
403	20250404	121000	11438950	5080	5080	5080	5080	1
404	20250404	120900	11433870	5080	5080	5080	5080	0
405	20250404	120800	11433870	5080	5080	5080	5080	0
406	20250404	120700	11433870	5080	5080	5080	5080	0
407	20250404	120600	11433870	5080	5080	5080	5080	0
408	20250404	120500	11433870	5080	5080	5080	5080	0
409	20250404	120400	11433870	5080	5080	5080	5080	0
410	20250404	120300	11433870	5080	5080	5080	5080	0
411	20250404	120200	11433870	5080	5080	5080	5080	0
412	20250404	120100	11433870	5080	5080	5080	5080	0
413	20250404	120000	11433870	5080	5080	5080	5080	0
414	20250404	115900	11433870	5080	5080	5080	5080	0
415	20250404	115800	11433870	5080	5060	5090	5060	713
416	20250404	115700	7817220	5060	5060	5060	5060	0
417	20250404	115600	7817220	5060	5060	5060	5060	3
418	20250404	115500	7802040	5030	5030	5030	5030	0
419	20250404	115400	7802040	5030	5030	5030	5030	0
420	20250404	115300	7802040	5030	5030	5030	5030	0
421	20250404	115200	7802040	5030	5030	5030	5030	0
422	20250404	115100	7802040	5030	5030	5030	5030	0
423	20250404	115000	7802040	5030	5030	5030	5030	0
424	20250404	114900	7802040	5030	5030	5030	5030	0
425	20250404	114800	7802040	5030	5030	5030	5030	0
426	20250404	114700	7802040	5030	5030	5030	5030	0
427	20250404	114600	7802040	5030	5030	5030	5030	0
428	20250404	114500	7802040	5030	5040	5040	5030	226
429	20250404	114400	6664220	5060	5060	5060	5060	0
430	20250404	114300	6664220	5060	5060	5060	5060	0
431	20250404	114200	6664220	5060	5060	5060	5060	0
432	20250404	114100	6664220	5060	5060	5060	5060	0
433	20250404	114000	6664220	5060	5060	5060	5060	0
434	20250404	113900	6664220	5060	5060	5060	5060	1
435	20250404	113800	6659160	5060	5060	5060	5060	0
436	20250404	113700	6659160	5060	5060	5060	5060	0
437	20250404	113600	6659160	5060	5060	5060	5060	0
438	20250404	113500	6659160	5060	5050	5060	5050	152
439	20250404	113400	5891510	5050	5050	5050	5050	5
440	20250404	113300	5866260	5020	5020	5020	5020	0
441	20250404	113200	5866260	5020	5020	5020	5020	0
442	20250404	113100	5866260	5020	5020	5020	5020	0
443	20250404	113000	5866260	5020	5020	5020	5020	0
444	20250404	112900	5866260	5020	5020	5020	5020	0
445	20250404	112800	5866260	5020	5020	5020	5020	0
446	20250404	112700	5866260	5020	5020	5020	5020	1
447	20250404	112600	5861240	5050	5050	5050	5050	0
448	20250404	112500	5861240	5050	5050	5050	5050	0
449	20250404	112400	5861240	5050	5050	5050	5050	0
450	20250404	112300	5861240	5050	5050	5050	5050	0
451	20250404	112200	5861240	5050	5050	5050	5050	0
452	20250404	112100	5861240	5050	5050	5050	5050	0
453	20250404	112000	5861240	5050	5050	5050	5050	0
454	20250404	111900	5861240	5050	5050	5050	5050	0
455	20250404	111800	5861240	5050	5050	5050	5050	0
456	20250404	111700	5861240	5050	5050	5050	5050	0
457	20250404	111600	5861240	5050	5050	5050	5050	0
458	20250404	111500	5861240	5050	5050	5050	5050	0
459	20250404	111400	5861240	5050	5050	5050	5050	5
460	20250404	111300	5835990	5040	5040	5040	5040	0
461	20250404	111200	5835990	5040	5040	5040	5040	0
462	20250404	111100	5835990	5040	5040	5040	5040	0
463	20250404	111000	5835990	5040	5040	5040	5040	0
464	20250404	110900	5835990	5040	5040	5040	5040	0
465	20250404	110800	5835990	5040	5040	5040	5040	0
466	20250404	110700	5835990	5040	5040	5040	5040	0
467	20250404	110600	5835990	5040	5040	5040	5040	0
468	20250404	110500	5835990	5040	5040	5040	5040	0
469	20250404	110400	5835990	5040	5040	5040	5040	0
470	20250404	110300	5835990	5040	5040	5040	5040	6
471	20250404	110200	5805750	5030	5030	5030	5030	0
472	20250404	110100	5805750	5030	5040	5040	5030	10
473	20250404	110000	5755400	5040	5040	5040	5040	5
474	20250404	105900	5730200	5050	5050	5050	5050	0
475	20250404	105800	5730200	5050	5050	5050	5050	0
476	20250404	105700	5730200	5050	5050	5050	5050	0
477	20250404	105600	5730200	5050	5050	5050	5050	0
478	20250404	105500	5730200	5050	5050	5050	5050	0
479	20250404	105400	5730200	5050	5050	5050	5050	0
480	20250404	105300	5730200	5050	5050	5050	5050	0
481	20250404	105200	5730200	5050	5050	5050	5050	2
482	20250404	105100	5720100	5050	5050	5050	5050	1
483	20250404	105000	5715050	5050	5050	5050	5050	0
484	20250404	104900	5715050	5050	5050	5050	5050	0
485	20250404	104800	5715050	5050	5050	5050	5050	0
486	20250404	104700	5715050	5050	5050	5050	5050	0
487	20250404	104600	5715050	5050	5050	5050	5050	0
488	20250404	104500	5715050	5050	5050	5050	5050	0
489	20250404	104400	5715050	5050	5050	5050	5050	0
490	20250404	104300	5715050	5050	5050	5050	5050	0
491	20250404	104200	5715050	5050	5050	5050	5050	0
492	20250404	104100	5715050	5050	5050	5050	5050	0
493	20250404	104000	5715050	5050	5050	5050	5050	0
494	20250404	103900	5715050	5050	5050	5050	5050	0
495	20250404	103800	5715050	5050	5050	5050	5050	0
496	20250404	103700	5715050	5050	5050	5050	5050	0
497	20250404	103600	5715050	5050	5050	5050	5050	0
498	20250404	103500	5715050	5050	5050	5050	5050	2
499	20250404	103400	5704950	5050	5050	5050	5050	0
500	20250404	103300	5704950	5050	5050	5050	5050	0
501	20250404	103200	5704950	5050	5050	5050	5050	0
502	20250404	103100	5704950	5050	5050	5050	5050	0
503	20250404	103000	5704950	5050	5020	5050	5010	268
504	20250404	102900	4362030	5060	5060	5060	5060	0
505	20250404	102800	4362030	5060	5060	5060	5060	0
506	20250404	102700	4362030	5060	5060	5060	5060	0
507	20250404	102600	4362030	5060	5060	5060	5060	0
508	20250404	102500	4362030	5060	5060	5060	5060	0
509	20250404	102400	4362030	5060	5060	5060	5060	0
510	20250404	102300	4362030	5060	5060	5060	5060	0
511	20250404	102200	4362030	5060	5060	5060	5060	0
512	20250404	102100	4362030	5060	5060	5060	5060	0
513	20250404	102000	4362030	5060	5060	5060	5060	0
514	20250404	101900	4362030	5060	5060	5060	5060	0
515	20250404	101800	4362030	5060	5060	5060	5060	2
516	20250404	101700	4351910	5040	5040	5040	5040	0
517	20250404	101600	4351910	5040	5040	5040	5040	0
518	20250404	101500	4351910	5040	5040	5040	5040	0
519	20250404	101400	4351910	5040	5040	5040	5040	0
520	20250404	101300	4351910	5040	5040	5040	5040	0
521	20250404	101200	4351910	5040	5040	5040	5040	0
522	20250404	101100	4351910	5040	5040	5040	5040	0
523	20250404	101000	4351910	5040	5040	5040	5040	0
524	20250404	100900	4351910	5040	5040	5040	5040	0
525	20250404	100800	4351910	5040	5040	5040	5040	0
526	20250404	100700	4351910	5040	5040	5040	5040	7
527	20250404	100600	4316630	5020	5020	5020	5020	0
528	20250404	100500	4316630	5020	5020	5020	5020	0
529	20250404	100400	4316630	5020	5040	5040	5020	25
530	20250404	100300	4191090	5020	5020	5020	5020	7
531	20250404	100200	4155950	5020	5020	5020	5020	0
532	20250404	100100	4155950	5020	5020	5020	5020	0
533	20250404	100000	4155950	5020	5020	5020	5020	0
534	20250404	095900	4155950	5020	5020	5020	5020	0
535	20250404	095800	4155950	5020	5030	5030	5020	200
536	20250404	095700	3151900	5060	5060	5060	5060	0
537	20250404	095600	3151900	5060	5060	5060	5060	0
538	20250404	095500	3151900	5060	5060	5060	5060	0
539	20250404	095400	3151900	5060	5060	5060	5060	0
540	20250404	095300	3151900	5060	5060	5060	5060	0
541	20250404	095200	3151900	5060	5060	5060	5060	0
542	20250404	095100	3151900	5060	5060	5060	5060	0
543	20250404	095000	3151900	5060	5060	5060	5060	0
544	20250404	094900	3151900	5060	5060	5060	5060	0
545	20250404	094800	3151900	5060	5060	5060	5060	0
546	20250404	094700	3151900	5060	5060	5060	5060	0
547	20250404	094600	3151900	5060	5060	5060	5060	0
548	20250404	094500	3151900	5060	5060	5060	5060	3
549	20250404	094400	3136720	5060	5000	5060	5000	572
550	20250404	094300	276540	4990	4990	4990	4990	0
551	20250404	094200	276540	4990	4990	4990	4990	0
552	20250404	094100	276540	4990	4990	4990	4990	0
553	20250404	094000	276540	4990	4990	4990	4990	0
554	20250404	093900	276540	4990	4990	4990	4990	0
555	20250404	093800	276540	4990	4990	4990	4990	0
556	20250404	093700	276540	4990	4990	4990	4990	0
557	20250404	093600	276540	4990	4990	4990	4990	0
558	20250404	093500	276540	4990	4990	4990	4990	0
559	20250404	093400	276540	4990	4990	4990	4990	0
560	20250404	093300	276540	4990	4990	4990	4990	0
561	20250404	093200	276540	4990	4990	4990	4990	0
562	20250404	093100	276540	4990	4990	4990	4990	0
563	20250404	093000	276540	4990	4990	4990	4990	0
564	20250404	092900	276540	4990	4990	4990	4990	0
565	20250404	092800	276540	4990	4990	4990	4990	0
566	20250404	092700	276540	4990	4990	4990	4990	0
567	20250404	092600	276540	4990	4990	4990	4990	0
568	20250404	092500	276540	4990	4990	4990	4990	0
569	20250404	092400	276540	4990	4990	4990	4990	0
570	20250404	092300	276540	4990	4990	4990	4990	0
571	20250404	092200	276540	4990	4990	4990	4990	0
572	20250404	092100	276540	4990	5010	5010	4990	29
573	20250404	092000	131360	5050	5050	5050	5050	0
574	20250404	091900	131360	5050	5050	5050	5050	0
575	20250404	091800	131360	5050	5050	5050	5050	0
576	20250404	091700	131360	5050	5050	5050	5050	0
577	20250404	091600	131360	5050	5050	5050	5050	0
578	20250404	091500	131360	5050	5050	5050	5050	0
579	20250404	091400	131360	5050	5050	5050	5050	0
580	20250404	091300	131360	5050	5050	5050	5050	0
581	20250404	091200	131360	5050	5050	5050	5050	0
582	20250404	091100	131360	5050	5050	5050	5050	0
583	20250404	091000	131360	5050	5050	5050	5050	20
584	20250404	090900	30360	5050	5050	5050	5050	0
585	20250404	090800	30360	5050	5050	5050	5050	1
586	20250404	090700	25310	5050	5050	5050	5050	0
587	20250404	090600	25310	5050	5050	5050	5050	0
588	20250404	090500	25310	5050	5050	5050	5050	3
589	20250404	090400	10160	5080	5080	5080	5080	0
590	20250404	090300	10160	5080	5080	5080	5080	0
591	20250404	090200	10160	5080	5080	5080	5080	0
592	20250404	090100	10160	5080	5080	5080	5080	0
593	20250404	090000	10160	5080	5080	5080	5080	2