KissMeData/054780/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191900	114641510	4065	4065	4065	4065	544
3	20250402	191800	114641510	4065	4065	4065	4065	0
4	20250402	191700	114641510	4065	4065	4065	4065	0
5	20250402	191600	114641510	4065	4065	4065	4065	0
6	20250402	191500	114641510	4065	4065	4065	4065	0
7	20250402	191400	114641510	4065	4065	4065	4065	0
8	20250402	191300	114641510	4065	4065	4065	4065	0
9	20250402	191200	114641510	4065	4065	4065	4065	0
10	20250402	191100	114641510	4065	4065	4065	4065	0
11	20250402	191000	114641510	4065	4065	4065	4065	0
12	20250402	190900	114641510	4065	4065	4065	4065	0
13	20250402	190800	114641510	4065	4065	4065	4065	0
14	20250402	190700	114641510	4065	4065	4065	4065	0
15	20250402	190600	114641510	4065	4065	4065	4065	0
16	20250402	190500	114641510	4065	4065	4065	4065	0
17	20250402	190400	114641510	4065	4065	4065	4065	0
18	20250402	190300	114641510	4065	4065	4065	4065	0
19	20250402	190200	114641510	4065	4065	4065	4065	0
20	20250402	190100	114641510	4065	4065	4065	4065	0
21	20250402	190000	114641510	4065	4065	4065	4065	0
22	20250402	185900	114641510	4065	4065	4065	4065	0
23	20250402	185800	114641510	4065	4065	4065	4065	0
24	20250402	185700	114641510	4065	4065	4065	4065	0
25	20250402	185600	114641510	4065	4065	4065	4065	0
26	20250402	185500	114641510	4065	4065	4065	4065	0
27	20250402	185400	114641510	4065	4065	4065	4065	0
28	20250402	185300	114641510	4065	4065	4065	4065	0
29	20250402	185200	114641510	4065	4065	4065	4065	0
30	20250402	185100	114641510	4065	4065	4065	4065	0
31	20250402	185000	114641510	4065	4065	4065	4065	0
32	20250402	184900	114641510	4065	4065	4065	4065	544
33	20250402	184800	114641510	4065	4065	4065	4065	0
34	20250402	184700	114641510	4065	4065	4065	4065	0
35	20250402	184600	114641510	4065	4065	4065	4065	0
36	20250402	184500	114641510	4065	4065	4065	4065	0
37	20250402	184400	114641510	4065	4065	4065	4065	0
38	20250402	184300	114641510	4065	4065	4065	4065	0
39	20250402	184200	114641510	4065	4065	4065	4065	0
40	20250402	184100	114641510	4065	4065	4065	4065	0
41	20250402	184000	114641510	4065	4065	4065	4065	0
42	20250402	183900	114641510	4065	4065	4065	4065	0
43	20250402	183800	114641510	4065	4065	4065	4065	0
44	20250402	183700	114641510	4065	4065	4065	4065	0
45	20250402	183600	114641510	4065	4065	4065	4065	0
46	20250402	183500	114641510	4065	4065	4065	4065	0
47	20250402	183400	114641510	4065	4065	4065	4065	0
48	20250402	183300	114641510	4065	4065	4065	4065	0
49	20250402	183200	114641510	4065	4065	4065	4065	0
50	20250402	183100	114641510	4065	4065	4065	4065	0
51	20250402	183000	114641510	4065	4065	4065	4065	0
52	20250402	182900	114641510	4065	4065	4065	4065	0
53	20250402	182800	114641510	4065	4065	4065	4065	0
54	20250402	182700	114641510	4065	4065	4065	4065	0
55	20250402	182600	114641510	4065	4065	4065	4065	0
56	20250402	182500	114641510	4065	4065	4065	4065	0
57	20250402	182400	114641510	4065	4065	4065	4065	0
58	20250402	182300	114641510	4065	4065	4065	4065	0
59	20250402	182200	114641510	4065	4065	4065	4065	0
60	20250402	182100	114641510	4065	4065	4065	4065	0
61	20250402	182000	114641510	4065	4065	4065	4065	0
62	20250402	181900	114641510	4065	4065	4065	4065	544
63	20250402	181800	114641510	4065	4065	4065	4065	0
64	20250402	181700	114641510	4065	4065	4065	4065	0
65	20250402	181600	114641510	4065	4065	4065	4065	0
66	20250402	181500	114641510	4065	4065	4065	4065	0
67	20250402	181400	114641510	4065	4065	4065	4065	0
68	20250402	181300	114641510	4065	4065	4065	4065	0
69	20250402	181200	114641510	4065	4065	4065	4065	0
70	20250402	181100	114641510	4065	4065	4065	4065	0
71	20250402	181000	114641510	4065	4065	4065	4065	0
72	20250402	180900	114641510	4065	4065	4065	4065	0
73	20250402	180800	114641510	4065	4065	4065	4065	0
74	20250402	180700	114641510	4065	4065	4065	4065	0
75	20250402	180600	114641510	4065	4065	4065	4065	0
76	20250402	180500	114641510	4065	4065	4065	4065	0
77	20250402	180400	114641510	4065	4065	4065	4065	0
78	20250402	180300	114641510	4065	4065	4065	4065	0
79	20250402	180200	114641510	4065	4065	4065	4065	0
80	20250402	180100	114641510	4065	4065	4065	4065	0
81	20250402	180000	114641510	4065	4065	4065	4065	0
82	20250402	175900	114641510	4065	4065	4065	4065	0
83	20250402	175800	114641510	4065	4065	4065	4065	0
84	20250402	175700	114641510	4065	4065	4065	4065	0
85	20250402	175600	114641510	4065	4065	4065	4065	0
86	20250402	175500	114641510	4065	4065	4065	4065	0
87	20250402	175400	114641510	4065	4065	4065	4065	0
88	20250402	175300	114641510	4065	4065	4065	4065	0
89	20250402	175200	114641510	4065	4065	4065	4065	0
90	20250402	175100	114641510	4065	4065	4065	4065	0
91	20250402	175000	114641510	4065	4065	4065	4065	0
92	20250402	174900	114641510	4065	4065	4065	4065	544
93	20250402	174800	114641510	4065	4065	4065	4065	0
94	20250402	174700	114641510	4065	4065	4065	4065	0
95	20250402	174600	114641510	4065	4065	4065	4065	0
96	20250402	174500	114641510	4065	4065	4065	4065	0
97	20250402	174400	114641510	4065	4065	4065	4065	0
98	20250402	174300	114641510	4065	4065	4065	4065	0
99	20250402	174200	114641510	4065	4065	4065	4065	0
100	20250402	174100	114641510	4065	4065	4065	4065	0
101	20250402	174000	114641510	4065	4065	4065	4065	0
102	20250402	173900	114641510	4065	4065	4065	4065	0
103	20250402	173800	114641510	4065	4065	4065	4065	0
104	20250402	173700	114641510	4065	4065	4065	4065	0
105	20250402	173600	114641510	4065	4065	4065	4065	0
106	20250402	173500	114641510	4065	4065	4065	4065	0
107	20250402	173400	114641510	4065	4065	4065	4065	0
108	20250402	173300	114641510	4065	4065	4065	4065	0
109	20250402	173200	114641510	4065	4065	4065	4065	0
110	20250402	173100	114641510	4065	4065	4065	4065	0
111	20250402	173000	114641510	4065	4065	4065	4065	0
112	20250402	172900	114641510	4065	4065	4065	4065	0
113	20250402	172800	114641510	4065	4065	4065	4065	0
114	20250402	172700	114641510	4065	4065	4065	4065	0
115	20250402	172600	114641510	4065	4065	4065	4065	0
116	20250402	172500	114641510	4065	4065	4065	4065	0
117	20250402	172400	114641510	4065	4065	4065	4065	0
118	20250402	172300	114641510	4065	4065	4065	4065	0
119	20250402	172200	114641510	4065	4065	4065	4065	0
120	20250402	172100	114641510	4065	4065	4065	4065	0
121	20250402	172000	114641510	4065	4065	4065	4065	0
122	20250402	171900	114641510	4065	4065	4065	4065	544
123	20250402	171800	114641510	4065	4065	4065	4065	0
124	20250402	171700	114641510	4065	4065	4065	4065	0
125	20250402	171600	114641510	4065	4065	4065	4065	0
126	20250402	171500	114641510	4065	4065	4065	4065	0
127	20250402	171400	114641510	4065	4065	4065	4065	0
128	20250402	171300	114641510	4065	4065	4065	4065	0
129	20250402	171200	114641510	4065	4065	4065	4065	0
130	20250402	171100	114641510	4065	4065	4065	4065	0
131	20250402	171000	114641510	4065	4065	4065	4065	0
132	20250402	170900	114641510	4065	4065	4065	4065	0
133	20250402	170800	114641510	4065	4065	4065	4065	0
134	20250402	170700	114641510	4065	4065	4065	4065	0
135	20250402	170600	114641510	4065	4065	4065	4065	0
136	20250402	170500	114641510	4065	4065	4065	4065	0
137	20250402	170400	114641510	4065	4065	4065	4065	0
138	20250402	170300	114641510	4065	4065	4065	4065	0
139	20250402	170200	114641510	4065	4065	4065	4065	0
140	20250402	170100	114641510	4065	4065	4065	4065	0
141	20250402	170000	114641510	4065	4065	4065	4065	0
142	20250402	165900	114641510	4065	4065	4065	4065	0
143	20250402	165800	114641510	4065	4065	4065	4065	0
144	20250402	165700	114641510	4065	4065	4065	4065	0
145	20250402	165600	114641510	4065	4065	4065	4065	0
146	20250402	165500	114641510	4065	4065	4065	4065	0
147	20250402	165400	114641510	4065	4065	4065	4065	0
148	20250402	165300	114641510	4065	4065	4065	4065	0
149	20250402	165200	114641510	4065	4065	4065	4065	0
150	20250402	165100	114641510	4065	4065	4065	4065	0
151	20250402	165000	114641510	4065	4065	4065	4065	0
152	20250402	164900	114641510	4065	4065	4065	4065	544
153	20250402	164800	114641510	4065	4065	4065	4065	0
154	20250402	164700	114641510	4065	4065	4065	4065	0
155	20250402	164600	114641510	4065	4065	4065	4065	0
156	20250402	164500	114641510	4065	4065	4065	4065	0
157	20250402	164400	114641510	4065	4065	4065	4065	0
158	20250402	164300	114641510	4065	4065	4065	4065	0
159	20250402	164200	114641510	4065	4065	4065	4065	0
160	20250402	164100	114641510	4065	4065	4065	4065	0
161	20250402	164000	114641510	4065	4065	4065	4065	0
162	20250402	163900	114641510	4065	4065	4065	4065	0
163	20250402	163800	114641510	4065	4065	4065	4065	0
164	20250402	163700	114641510	4065	4065	4065	4065	0
165	20250402	163600	114641510	4065	4065	4065	4065	0
166	20250402	163500	114641510	4065	4065	4065	4065	0
167	20250402	163400	114641510	4065	4065	4065	4065	0
168	20250402	163300	114641510	4065	4065	4065	4065	0
169	20250402	163200	114641510	4065	4065	4065	4065	0
170	20250402	163100	114641510	4065	4065	4065	4065	0
171	20250402	163000	114641510	4065	4065	4065	4065	0
172	20250402	162900	114641510	4065	4065	4065	4065	0
173	20250402	162800	114641510	4065	4065	4065	4065	0
174	20250402	162700	114641510	4065	4065	4065	4065	0
175	20250402	162600	114641510	4065	4065	4065	4065	0
176	20250402	162500	114641510	4065	4065	4065	4065	0
177	20250402	162400	114641510	4065	4065	4065	4065	0
178	20250402	162300	114641510	4065	4065	4065	4065	0
179	20250402	162200	114641510	4065	4065	4065	4065	0
180	20250402	162100	114641510	4065	4065	4065	4065	0
181	20250402	162000	114641510	4065	4065	4065	4065	0
182	20250402	161900	114641510	4065	4065	4065	4065	544
183	20250402	161800	114641510	4065	4065	4065	4065	0
184	20250402	161700	114641510	4065	4065	4065	4065	0
185	20250402	161600	114641510	4065	4065	4065	4065	0
186	20250402	161500	114641510	4065	4065	4065	4065	0
187	20250402	161400	114641510	4065	4065	4065	4065	0
188	20250402	161300	114641510	4065	4065	4065	4065	0
189	20250402	161200	114641510	4065	4065	4065	4065	0
190	20250402	161100	114641510	4065	4065	4065	4065	0
191	20250402	161000	114641510	4065	4065	4065	4065	0
192	20250402	160900	114641510	4065	4065	4065	4065	0
193	20250402	160800	114641510	4065	4065	4065	4065	0
194	20250402	160700	114641510	4065	4065	4065	4065	0
195	20250402	160600	114641510	4065	4065	4065	4065	0
196	20250402	160500	114641510	4065	4065	4065	4065	0
197	20250402	160400	114641510	4065	4065	4065	4065	0
198	20250402	160300	114641510	4065	4065	4065	4065	0
199	20250402	160200	114641510	4065	4065	4065	4065	0
200	20250402	160100	114641510	4065	4065	4065	4065	0
201	20250402	160000	114641510	4065	4065	4065	4065	0
202	20250402	155900	114641510	4065	4065	4065	4065	0
203	20250402	155800	114641510	4065	4065	4065	4065	0
204	20250402	155700	114641510	4065	4065	4065	4065	0
205	20250402	155600	114641510	4065	4065	4065	4065	0
206	20250402	155500	114641510	4065	4065	4065	4065	0
207	20250402	155400	114641510	4065	4065	4065	4065	0
208	20250402	155300	114641510	4065	4065	4065	4065	0
209	20250402	155200	114641510	4065	4065	4065	4065	0
210	20250402	155100	114641510	4065	4065	4065	4065	0
211	20250402	155000	114641510	4065	4065	4065	4065	0
212	20250402	154900	114641510	4065	4065	4065	4065	544
213	20250402	154800	114641510	4065	4065	4065	4065	0
214	20250402	154700	114641510	4065	4065	4065	4065	0
215	20250402	154600	114641510	4065	4065	4065	4065	0
216	20250402	154500	114641510	4065	4065	4065	4065	0
217	20250402	154400	114641510	4065	4065	4065	4065	0
218	20250402	154300	114641510	4065	4065	4065	4065	0
219	20250402	154200	114641510	4065	4065	4065	4065	0
220	20250402	154100	114641510	4065	4065	4065	4065	0
221	20250402	154000	114641510	4065	4065	4065	4065	0
222	20250402	153900	114641510	4065	4065	4065	4065	0
223	20250402	153800	114641510	4065	4065	4065	4065	0
224	20250402	153700	114641510	4065	4065	4065	4065	0
225	20250402	153600	114641510	4065	4065	4065	4065	0
226	20250402	153500	114641510	4065	4065	4065	4065	0
227	20250402	153400	114641510	4065	4065	4065	4065	0
228	20250402	153300	114641510	4065	4065	4065	4065	0
229	20250402	153200	114641510	4065	4065	4065	4065	0
230	20250402	153100	114641510	4065	4065	4065	4065	0
231	20250402	153000	114641510	4065	4065	4065	4065	544
232	20250402	152900	112430150	4040	4040	4040	4040	0
233	20250402	152800	112430150	4040	4040	4040	4040	0
234	20250402	152700	112430150	4040	4040	4040	4040	0
235	20250402	152600	112430150	4040	4040	4040	4040	0
236	20250402	152500	112430150	4040	4040	4040	4040	0
237	20250402	152400	112430150	4040	4040	4040	4040	0
238	20250402	152300	112430150	4040	4040	4040	4040	0
239	20250402	152200	112430150	4040	4040	4040	4040	0
240	20250402	152100	112430150	4040	4040	4040	4040	0
241	20250402	152000	112430150	4040	4040	4040	4040	0
242	20250402	151900	112430150	4040	4045	4050	4040	74
243	20250402	151800	112130810	4050	4050	4050	4050	5
244	20250402	151700	112110560	4050	4050	4050	4050	0
245	20250402	151600	112110560	4050	4050	4050	4040	24
246	20250402	151500	112013580	4040	4045	4045	4040	1900
247	20250402	151400	104334205	4045	4065	4065	4045	113
248	20250402	151300	103876930	4045	4045	4045	4045	304
249	20250402	151200	102647250	4065	4065	4065	4065	0
250	20250402	151100	102647250	4065	4065	4065	4065	0
251	20250402	151000	102647250	4065	4065	4065	4065	0
252	20250402	150900	102647250	4065	4065	4065	4065	0
253	20250402	150800	102647250	4065	4065	4065	4065	0
254	20250402	150700	102647250	4065	4065	4065	4065	1
255	20250402	150600	102643185	4070	4070	4070	4070	0
256	20250402	150500	102643185	4070	4070	4070	4070	0
257	20250402	150400	102643185	4070	4070	4070	4070	0
258	20250402	150300	102643185	4070	4070	4070	4070	0
259	20250402	150200	102643185	4070	4070	4070	4070	0
260	20250402	150100	102643185	4070	4070	4070	4070	0
261	20250402	150000	102643185	4070	4070	4070	4070	0
262	20250402	145900	102643185	4070	4070	4070	4070	0
263	20250402	145800	102643185	4070	4070	4070	4070	0
264	20250402	145700	102643185	4070	4070	4070	4070	2
265	20250402	145600	102635045	4045	4045	4045	4045	0
266	20250402	145500	102635045	4045	4045	4045	4045	0
267	20250402	145400	102635045	4045	4045	4045	4045	0
268	20250402	145300	102635045	4045	4045	4045	4045	0
269	20250402	145200	102635045	4045	4045	4045	4045	0
270	20250402	145100	102635045	4045	4045	4045	4045	0
271	20250402	145000	102635045	4045	4045	4045	4045	100
272	20250402	144900	102230545	4045	4045	4045	4045	0
273	20250402	144800	102230545	4045	4045	4045	4045	18
274	20250402	144700	102157735	4070	4070	4070	4070	0
275	20250402	144600	102157735	4070	4070	4070	4070	0
276	20250402	144500	102157735	4070	4070	4070	4070	0
277	20250402	144400	102157735	4070	4070	4070	4070	1
278	20250402	144300	102153665	4045	4045	4045	4045	0
279	20250402	144200	102153665	4045	4045	4045	4045	489
280	20250402	144100	100175660	4045	4070	4070	4045	4
281	20250402	144000	100159455	4045	4070	4070	4045	8
282	20250402	143900	100126970	4070	4070	4070	4070	0
283	20250402	143800	100126970	4070	4070	4070	4070	0
284	20250402	143700	100126970	4070	4070	4070	4070	3
285	20250402	143600	100114760	4040	4040	4040	4040	98
286	20250402	143500	99718840	4040	4045	4045	4040	3300
287	20250402	143400	86386760	4070	4055	4070	4055	20
288	20250402	143300	86305585	4045	4045	4045	4045	0
289	20250402	143200	86305585	4045	4045	4045	4045	0
290	20250402	143100	86305585	4045	4045	4045	4045	1
291	20250402	143000	86301540	4045	4045	4045	4045	376
292	20250402	142900	84780620	4055	4055	4055	4055	0
293	20250402	142800	84780620	4055	4055	4055	4055	0
294	20250402	142700	84780620	4055	4055	4055	4050	7
295	20250402	142600	84752260	4045	4045	4045	4045	0
296	20250402	142500	84752260	4045	4050	4050	4045	98
297	20250402	142400	84355540	4055	4055	4055	4055	0
298	20250402	142300	84355540	4055	4055	4055	4055	0
299	20250402	142200	84355540	4055	4055	4055	4055	25
300	20250402	142100	84254165	4055	4055	4055	4055	0
301	20250402	142000	84254165	4055	4055	4055	4055	0
302	20250402	141900	84254165	4055	4055	4055	4055	58
303	20250402	141800	84018975	4070	4070	4070	4070	0
304	20250402	141700	84018975	4070	4070	4070	4070	0
305	20250402	141600	84018975	4070	4070	4070	4070	0
306	20250402	141500	84018975	4070	4055	4070	4055	5
307	20250402	141400	83998685	4075	4075	4075	4075	0
308	20250402	141300	83998685	4075	4075	4075	4075	0
309	20250402	141200	83998685	4075	4075	4075	4075	0
310	20250402	141100	83998685	4075	4075	4075	4075	0
311	20250402	141000	83998685	4075	4075	4075	4075	0
312	20250402	140900	83998685	4075	4075	4075	4075	0
313	20250402	140800	83998685	4075	4075	4075	4075	0
314	20250402	140700	83998685	4075	4075	4075	4075	0
315	20250402	140600	83998685	4075	4075	4075	4075	0
316	20250402	140500	83998685	4075	4075	4075	4075	0
317	20250402	140400	83998685	4075	4075	4075	4075	0
318	20250402	140300	83998685	4075	4075	4075	4075	0
319	20250402	140200	83998685	4075	4075	4075	4075	0
320	20250402	140100	83998685	4075	4075	4075	4075	0
321	20250402	140000	83998685	4075	4075	4075	4075	0
322	20250402	135900	83998685	4075	4075	4075	4075	0
323	20250402	135800	83998685	4075	4075	4075	4075	0
324	20250402	135700	83998685	4075	4075	4075	4075	0
325	20250402	135600	83998685	4075	4050	4075	4050	3
326	20250402	135500	83986490	4045	4055	4055	4045	1988
327	20250402	135400	75938615	4080	4080	4080	4080	0
328	20250402	135300	75938615	4080	4080	4080	4080	0
329	20250402	135200	75938615	4080	4080	4080	4080	0
330	20250402	135100	75938615	4080	4080	4080	4080	0
331	20250402	135000	75938615	4080	4080	4080	4080	0
332	20250402	134900	75938615	4080	4080	4080	4080	0
333	20250402	134800	75938615	4080	4080	4080	4080	0
334	20250402	134700	75938615	4080	4080	4080	4080	0
335	20250402	134600	75938615	4080	4080	4080	4080	0
336	20250402	134500	75938615	4080	4080	4080	4080	0
337	20250402	134400	75938615	4080	4080	4080	4080	0
338	20250402	134300	75938615	4080	4080	4080	4080	0
339	20250402	134200	75938615	4080	4080	4080	4080	0
340	20250402	134100	75938615	4080	4080	4080	4080	0
341	20250402	134000	75938615	4080	4080	4080	4080	0
342	20250402	133900	75938615	4080	4080	4080	4080	0
343	20250402	133800	75938615	4080	4080	4080	4080	0
344	20250402	133700	75938615	4080	4080	4080	4080	0
345	20250402	133600	75938615	4080	4080	4080	4080	0
346	20250402	133500	75938615	4080	4080	4080	4080	0
347	20250402	133400	75938615	4080	4080	4080	4080	0
348	20250402	133300	75938615	4080	4080	4080	4080	0
349	20250402	133200	75938615	4080	4080	4080	4080	0
350	20250402	133100	75938615	4080	4080	4080	4080	0
351	20250402	133000	75938615	4080	4080	4080	4080	1
352	20250402	132900	75934535	4050	4050	4050	4050	0
353	20250402	132800	75934535	4050	4050	4050	4050	0
354	20250402	132700	75934535	4050	4050	4050	4050	0
355	20250402	132600	75934535	4050	4055	4055	4050	593
356	20250402	132500	73531785	4060	4060	4060	4060	587
357	20250402	132400	71148565	4080	4080	4080	4080	0
358	20250402	132300	71148565	4080	4080	4080	4080	0
359	20250402	132200	71148565	4080	4080	4080	4080	1
360	20250402	132100	71144485	4065	4065	4065	4065	0
361	20250402	132000	71144485	4065	4065	4065	4065	2
362	20250402	131900	71136355	4080	4065	4080	4060	47
363	20250402	131800	70945455	4085	4060	4085	4060	17
364	20250402	131700	70876410	4060	4060	4060	4060	34
365	20250402	131600	70738370	4070	4070	4070	4070	0
366	20250402	131500	70738370	4070	4070	4070	4070	2
367	20250402	131400	70730230	4085	4085	4085	4085	0
368	20250402	131300	70730230	4085	4060	4085	4060	51
369	20250402	131200	70523145	4060	4060	4060	4060	855
370	20250402	131100	67051845	4060	4060	4060	4060	33
371	20250402	131000	66917865	4060	4060	4060	4060	84
372	20250402	130900	66576825	4060	4060	4060	4060	0
373	20250402	130800	66576825	4060	4060	4060	4060	0
374	20250402	130700	66576825	4060	4060	4060	4060	9
375	20250402	130600	66540285	4065	4065	4065	4065	0
376	20250402	130500	66540285	4065	4065	4065	4065	0
377	20250402	130400	66540285	4065	4065	4065	4065	1
378	20250402	130300	66536220	4065	4065	4065	4065	0
379	20250402	130200	66536220	4065	4065	4065	4065	0
380	20250402	130100	66536220	4065	4065	4065	4065	100
381	20250402	130000	66129720	4065	4065	4065	4065	0
382	20250402	125900	66129720	4065	4080	4080	4065	886
383	20250402	125800	62528090	4090	4090	4090	4090	0
384	20250402	125700	62528090	4090	4090	4090	4090	0
385	20250402	125600	62528090	4090	4090	4090	4090	0
386	20250402	125500	62528090	4090	4090	4090	4090	0
387	20250402	125400	62528090	4090	4090	4090	4090	0
388	20250402	125300	62528090	4090	4090	4090	4090	0
389	20250402	125200	62528090	4090	4090	4090	4090	0
390	20250402	125100	62528090	4090	4090	4090	4090	0
391	20250402	125000	62528090	4090	4090	4090	4090	0
392	20250402	124900	62528090	4090	4090	4090	4090	1
393	20250402	124800	62524000	4095	4095	4095	4095	0
394	20250402	124700	62524000	4095	4095	4095	4095	0
395	20250402	124600	62524000	4095	4095	4095	4095	0
396	20250402	124500	62524000	4095	4095	4095	4095	0
397	20250402	124400	62524000	4095	4095	4095	4095	0
398	20250402	124300	62524000	4095	4095	4095	4095	1
399	20250402	124200	62519905	4065	4065	4065	4065	0
400	20250402	124100	62519905	4065	4065	4065	4065	0
401	20250402	124000	62519905	4065	4065	4065	4065	0
402	20250402	123900	62519905	4065	4065	4065	4065	0
403	20250402	123800	62519905	4065	4065	4065	4065	0
404	20250402	123700	62519905	4065	4065	4065	4065	61
405	20250402	123600	62271940	4065	4065	4065	4065	38
406	20250402	123500	62117470	4095	4095	4095	4095	0
407	20250402	123400	62117470	4095	4095	4095	4095	0
408	20250402	123300	62117470	4095	4095	4095	4095	1
409	20250402	123200	62113375	4080	4080	4080	4080	0
410	20250402	123100	62113375	4080	4070	4080	4065	183
411	20250402	123000	61369135	4065	4065	4065	4065	0
412	20250402	122900	61369135	4065	4065	4065	4065	0
413	20250402	122800	61369135	4065	4065	4065	4065	419
414	20250402	122700	59665900	4070	4075	4075	4070	65
415	20250402	122600	59401095	4080	4080	4080	4080	166
416	20250402	122500	58723815	4095	4095	4095	4095	0
417	20250402	122400	58723815	4095	4095	4095	4095	3
418	20250402	122300	58711530	4095	4095	4095	4095	0
419	20250402	122200	58711530	4095	4095	4095	4095	2
420	20250402	122100	58703340	4095	4095	4095	4095	0
421	20250402	122000	58703340	4095	4095	4095	4095	2
422	20250402	121900	58695150	4095	4095	4095	4095	0
423	20250402	121800	58695150	4095	4095	4095	4095	0
424	20250402	121700	58695150	4095	4095	4095	4095	250
425	20250402	121600	57671400	4095	4095	4095	4095	0
426	20250402	121500	57671400	4095	4095	4095	4095	0
427	20250402	121400	57671400	4095	4095	4095	4095	0
428	20250402	121300	57671400	4095	4095	4095	4095	0
429	20250402	121200	57671400	4095	4095	4095	4095	0
430	20250402	121100	57671400	4095	4095	4095	4095	0
431	20250402	121000	57671400	4095	4095	4095	4095	1
432	20250402	120900	57667305	4095	4095	4095	4095	0
433	20250402	120800	57667305	4095	4095	4095	4095	0
434	20250402	120700	57667305	4095	4095	4095	4095	0
435	20250402	120600	57667305	4095	4095	4095	4095	0
436	20250402	120500	57667305	4095	4095	4095	4095	0
437	20250402	120400	57667305	4095	4095	4095	4095	0
438	20250402	120300	57667305	4095	4095	4095	4095	1
439	20250402	120200	57663210	4080	4080	4080	4080	198
440	20250402	120100	56855370	4095	4095	4095	4095	1
441	20250402	120000	56851275	4080	4080	4080	4080	0
442	20250402	115900	56851275	4080	4080	4080	4080	0
443	20250402	115800	56851275	4080	4080	4080	4080	0
444	20250402	115700	56851275	4080	4080	4080	4080	0
445	20250402	115600	56851275	4080	4080	4080	4080	0
446	20250402	115500	56851275	4080	4080	4080	4080	1
447	20250402	115400	56847195	4095	4095	4095	4095	1
448	20250402	115300	56843100	4080	4080	4080	4080	1
449	20250402	115200	56839020	4095	4095	4095	4095	0
450	20250402	115100	56839020	4095	4095	4095	4095	0
451	20250402	115000	56839020	4095	4095	4095	4095	0
452	20250402	114900	56839020	4095	4095	4095	4095	0
453	20250402	114800	56839020	4095	4095	4095	4095	0
454	20250402	114700	56839020	4095	4095	4095	4095	0
455	20250402	114600	56839020	4095	4095	4095	4095	1
456	20250402	114500	56834925	4080	4080	4080	4080	0
457	20250402	114400	56834925	4080	4080	4080	4080	0
458	20250402	114300	56834925	4080	4080	4080	4080	0
459	20250402	114200	56834925	4080	4080	4080	4080	205
460	20250402	114100	55998525	4095	4095	4095	4095	0
461	20250402	114000	55998525	4095	4095	4095	4095	1
462	20250402	113900	55994430	4090	4090	4090	4090	0
463	20250402	113800	55994430	4090	4090	4090	4090	0
464	20250402	113700	55994430	4090	4090	4090	4090	2
465	20250402	113600	55986250	4090	4090	4090	4090	0
466	20250402	113500	55986250	4090	4090	4090	4090	0
467	20250402	113400	55986250	4090	4090	4090	4090	0
468	20250402	113300	55986250	4090	4090	4090	4090	0
469	20250402	113200	55986250	4090	4090	4090	4090	0
470	20250402	113100	55986250	4090	4090	4090	4090	0
471	20250402	113000	55986250	4090	4085	4090	4085	124
472	20250402	112900	55479140	4090	4090	4090	4090	0
473	20250402	112800	55479140	4090	4090	4090	4090	1
474	20250402	112700	55475050	4080	4080	4080	4080	0
475	20250402	112600	55475050	4080	4080	4080	4080	20
476	20250402	112500	55393450	4085	4080	4085	4080	131
477	20250402	112400	54858365	4080	4080	4080	4080	25
478	20250402	112300	54756365	4070	4070	4070	4070	0
479	20250402	112200	54756365	4070	4075	4075	4070	1004
480	20250402	112100	50665085	4075	4075	4075	4075	0
481	20250402	112000	50665085	4075	4075	4075	4075	0
482	20250402	111900	50665085	4075	4075	4075	4075	30
483	20250402	111800	50542835	4085	4085	4085	4085	1
484	20250402	111700	50538750	4060	4060	4060	4060	0
485	20250402	111600	50538750	4060	4060	4060	4060	0
486	20250402	111500	50538750	4060	4065	4065	4055	255
487	20250402	111400	49503790	4055	4080	4080	4055	523
488	20250402	111300	47380980	4095	4095	4095	4095	0
489	20250402	111200	47380980	4095	4095	4095	4095	0
490	20250402	111100	47380980	4095	4095	4095	4095	0
491	20250402	111000	47380980	4095	4095	4095	4095	0
492	20250402	110900	47380980	4095	4095	4095	4095	0
493	20250402	110800	47380980	4095	4095	4095	4095	0
494	20250402	110700	47380980	4095	4095	4095	4095	0
495	20250402	110600	47380980	4095	4095	4095	4095	0
496	20250402	110500	47380980	4095	4095	4095	4095	0
497	20250402	110400	47380980	4095	4095	4095	4095	0
498	20250402	110300	47380980	4095	4095	4095	4095	0
499	20250402	110200	47380980	4095	4095	4095	4095	0
500	20250402	110100	47380980	4095	4095	4095	4095	0
501	20250402	110000	47380980	4095	4095	4095	4095	1
502	20250402	105900	47376885	4090	4090	4090	4090	52
503	20250402	105800	47164205	4065	4065	4065	4065	0
504	20250402	105700	47164205	4065	4065	4065	4065	0
505	20250402	105600	47164205	4065	4075	4075	4065	78
506	20250402	105500	46847055	4095	4095	4095	4095	0
507	20250402	105400	46847055	4095	4095	4095	4095	0
508	20250402	105300	46847055	4095	4095	4095	4095	0
509	20250402	105200	46847055	4095	4090	4095	4090	105
510	20250402	105100	46417580	4090	4090	4090	4090	0
511	20250402	105000	46417580	4090	4090	4090	4090	1
512	20250402	104900	46413490	4090	4090	4090	4090	0
513	20250402	104800	46413490	4090	4065	4090	4050	3334
514	20250402	104700	32897030	4065	4065	4065	4065	10
515	20250402	104600	32856380	4090	4090	4090	4090	14
516	20250402	104500	32799120	4080	4065	4080	4065	12
517	20250402	104400	32750235	4090	4090	4090	4090	0
518	20250402	104300	32750235	4090	4090	4090	4090	0
519	20250402	104200	32750235	4090	4090	4090	4090	0
520	20250402	104100	32750235	4090	4090	4090	4090	0
521	20250402	104000	32750235	4090	4090	4090	4090	11
522	20250402	103900	32705245	4085	4085	4085	4085	50
523	20250402	103800	32500995	4085	4085	4085	4085	0
524	20250402	103700	32500995	4085	4085	4085	4085	0
525	20250402	103600	32500995	4085	4085	4085	4085	0
526	20250402	103500	32500995	4085	4085	4085	4085	0
527	20250402	103400	32500995	4085	4085	4085	4085	1
528	20250402	103300	32496910	4085	4085	4085	4085	1
529	20250402	103200	32492825	4090	4090	4090	4090	0
530	20250402	103100	32492825	4090	4090	4090	4090	0
531	20250402	103000	32492825	4090	4090	4090	4090	0
532	20250402	102900	32492825	4090	4090	4090	4090	0
533	20250402	102800	32492825	4090	4090	4090	4090	0
534	20250402	102700	32492825	4090	4090	4090	4090	0
535	20250402	102600	32492825	4090	4090	4090	4090	0
536	20250402	102500	32492825	4090	4090	4090	4090	0
537	20250402	102400	32492825	4090	4090	4090	4090	0
538	20250402	102300	32492825	4090	4090	4090	4090	0
539	20250402	102200	32492825	4090	4090	4090	4090	0
540	20250402	102100	32492825	4090	4090	4090	4090	0
541	20250402	102000	32492825	4090	4090	4090	4070	17
542	20250402	101900	32423595	4070	4070	4070	4070	0
543	20250402	101800	32423595	4070	4070	4070	4070	0
544	20250402	101700	32423595	4070	4070	4070	4070	0
545	20250402	101600	32423595	4070	4070	4070	4070	0
546	20250402	101500	32423595	4070	4070	4070	4070	0
547	20250402	101400	32423595	4070	4070	4070	4070	12
548	20250402	101300	32374755	4090	4090	4090	4090	0
549	20250402	101200	32374755	4090	4090	4090	4090	1
550	20250402	101100	32370665	4090	4090	4090	4090	1
551	20250402	101000	32366575	4090	4090	4090	4090	0
552	20250402	100900	32366575	4090	4090	4090	4090	0
553	20250402	100800	32366575	4090	4090	4090	4090	0
554	20250402	100700	32366575	4090	4090	4090	4090	0
555	20250402	100600	32366575	4090	4075	4090	4075	5
556	20250402	100500	32346185	4095	4095	4095	4095	0
557	20250402	100400	32346185	4095	4095	4095	4095	0
558	20250402	100300	32346185	4095	4095	4095	4095	0
559	20250402	100200	32346185	4095	4095	4095	4095	0
560	20250402	100100	32346185	4095	4095	4095	4095	5
561	20250402	100000	32325710	4055	4055	4055	4055	1
562	20250402	095900	32321655	4070	4105	4105	4070	18
563	20250402	095800	32248325	4105	4105	4105	4105	55
564	20250402	095700	32022550	4105	4105	4105	4105	0
565	20250402	095600	32022550	4105	4105	4105	4105	0
566	20250402	095500	32022550	4105	4065	4105	4060	322
567	20250402	095400	30714845	4110	4110	4110	4110	0
568	20250402	095300	30714845	4110	4110	4110	4110	1
569	20250402	095200	30710735	4065	4075	4075	4065	326
570	20250402	095100	29383525	4120	4120	4120	4120	0
571	20250402	095000	29383525	4120	4120	4120	4120	0
572	20250402	094900	29383525	4120	4120	4120	4120	0
573	20250402	094800	29383525	4120	4120	4120	4120	3
574	20250402	094700	29371165	4120	4120	4120	4120	0
575	20250402	094600	29371165	4120	4120	4120	4120	0
576	20250402	094500	29371165	4120	4120	4120	4120	50
577	20250402	094400	29165165	4120	4120	4120	4120	2
578	20250402	094300	29156925	4130	4085	4130	4085	10
579	20250402	094200	29115740	4050	4050	4050	4050	0
580	20250402	094100	29115740	4050	4070	4070	4050	140
581	20250402	094000	28547480	4075	4075	4075	4075	293
582	20250402	093900	27353505	4075	4075	4075	4075	0
583	20250402	093800	27353505	4075	4075	4075	4075	5
584	20250402	093700	27333130	4075	4075	4075	4075	0
585	20250402	093600	27333130	4075	4075	4075	4075	0
586	20250402	093500	27333130	4075	4075	4075	4075	0
587	20250402	093400	27333130	4075	4075	4075	4075	0
588	20250402	093300	27333130	4075	4050	4075	4050	4
589	20250402	093200	27316885	4075	4075	4075	4075	0
590	20250402	093100	27316885	4075	4075	4075	4075	0
591	20250402	093000	27316885	4075	4045	4075	4045	98
592	20250402	092900	26920445	4025	4025	4025	4025	12
593	20250402	092800	26872145	4045	4045	4045	4045	0
594	20250402	092700	26872145	4045	4035	4045	4035	16
595	20250402	092600	26807575	4030	4035	4035	4020	1731
596	20250402	092500	19835510	4035	4035	4035	4035	102
597	20250402	092400	19423940	4035	4035	4035	4035	9
598	20250402	092300	19387625	4030	4035	4035	4030	145
599	20250402	092200	18802740	4030	4030	4030	4030	0
600	20250402	092100	18802740	4030	4090	4090	4030	4
601	20250402	092000	18786560	4035	4035	4035	4035	0
602	20250402	091900	18786560	4035	4060	4060	4035	1034
603	20250402	091800	14603470	4060	4060	4060	4060	0
604	20250402	091700	14603470	4060	4060	4060	4060	1
605	20250402	091600	14599410	4060	4060	4060	4060	0
606	20250402	091500	14599410	4060	4060	4060	4060	624
607	20250402	091400	12065970	4060	4060	4060	4060	0
608	20250402	091300	12065970	4060	4060	4060	4060	1
609	20250402	091200	12061910	4060	4065	4065	4060	710
610	20250402	091100	9178980	4060	4060	4060	4060	232
611	20250402	091000	8237060	4065	4065	4065	4065	130
612	20250402	090900	7708610	4070	4095	4095	4070	1100
613	20250402	090800	3223970	4095	4095	4095	4095	0
614	20250402	090700	3223970	4095	4105	4105	4095	294
615	20250402	090600	2019045	4105	4105	4105	4105	50
616	20250402	090500	1813795	4105	4105	4105	4105	0
617	20250402	090400	1813795	4105	4110	4110	4105	61
618	20250402	090300	1563345	4120	4125	4125	4120	71
619	20250402	090200	1270720	4170	4140	4170	4140	2
620	20250402	090100	1262410	4130	4135	4135	4130	54
621	20250402	090000	1039140	4140	4140	4140	4140	251