KissMeData/080520/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	193700	129347460	2935	2935	2935	2935	150
3	20250404	193600	129347460	2935	2935	2935	2935	0
4	20250404	193500	129347460	2935	2935	2935	2935	0
5	20250404	193400	129347460	2935	2935	2935	2935	0
6	20250404	193300	129347460	2935	2935	2935	2935	0
7	20250404	193200	129347460	2935	2935	2935	2935	0
8	20250404	193100	129347460	2935	2935	2935	2935	0
9	20250404	193000	129347460	2935	2935	2935	2935	0
10	20250404	192900	129347460	2935	2935	2935	2935	0
11	20250404	192800	129347460	2935	2935	2935	2935	0
12	20250404	192700	129347460	2935	2935	2935	2935	0
13	20250404	192600	129347460	2935	2935	2935	2935	0
14	20250404	192500	129347460	2935	2935	2935	2935	0
15	20250404	192400	129347460	2935	2935	2935	2935	0
16	20250404	192300	129347460	2935	2935	2935	2935	0
17	20250404	192200	129347460	2935	2935	2935	2935	0
18	20250404	192100	129347460	2935	2935	2935	2935	0
19	20250404	192000	129347460	2935	2935	2935	2935	0
20	20250404	191900	129347460	2935	2935	2935	2935	0
21	20250404	191800	129347460	2935	2935	2935	2935	0
22	20250404	191700	129347460	2935	2935	2935	2935	0
23	20250404	191600	129347460	2935	2935	2935	2935	0
24	20250404	191500	129347460	2935	2935	2935	2935	0
25	20250404	191400	129347460	2935	2935	2935	2935	0
26	20250404	191300	129347460	2935	2935	2935	2935	0
27	20250404	191200	129347460	2935	2935	2935	2935	0
28	20250404	191100	129347460	2935	2935	2935	2935	0
29	20250404	191000	129347460	2935	2935	2935	2935	0
30	20250404	190900	129347460	2935	2935	2935	2935	0
31	20250404	190800	129347460	2935	2935	2935	2935	0
32	20250404	190700	129347460	2935	2935	2935	2935	150
33	20250404	190600	129347460	2935	2935	2935	2935	0
34	20250404	190500	129347460	2935	2935	2935	2935	0
35	20250404	190400	129347460	2935	2935	2935	2935	0
36	20250404	190300	129347460	2935	2935	2935	2935	0
37	20250404	190200	129347460	2935	2935	2935	2935	0
38	20250404	190100	129347460	2935	2935	2935	2935	0
39	20250404	190000	129347460	2935	2935	2935	2935	0
40	20250404	185900	129347460	2935	2935	2935	2935	0
41	20250404	185800	129347460	2935	2935	2935	2935	0
42	20250404	185700	129347460	2935	2935	2935	2935	0
43	20250404	185600	129347460	2935	2935	2935	2935	0
44	20250404	185500	129347460	2935	2935	2935	2935	0
45	20250404	185400	129347460	2935	2935	2935	2935	0
46	20250404	185300	129347460	2935	2935	2935	2935	0
47	20250404	185200	129347460	2935	2935	2935	2935	0
48	20250404	185100	129347460	2935	2935	2935	2935	0
49	20250404	185000	129347460	2935	2935	2935	2935	0
50	20250404	184900	129347460	2935	2935	2935	2935	0
51	20250404	184800	129347460	2935	2935	2935	2935	0
52	20250404	184700	129347460	2935	2935	2935	2935	0
53	20250404	184600	129347460	2935	2935	2935	2935	0
54	20250404	184500	129347460	2935	2935	2935	2935	0
55	20250404	184400	129347460	2935	2935	2935	2935	0
56	20250404	184300	129347460	2935	2935	2935	2935	0
57	20250404	184200	129347460	2935	2935	2935	2935	0
58	20250404	184100	129347460	2935	2935	2935	2935	0
59	20250404	184000	129347460	2935	2935	2935	2935	0
60	20250404	183900	129347460	2935	2935	2935	2935	0
61	20250404	183800	129347460	2935	2935	2935	2935	0
62	20250404	183700	129347460	2935	2935	2935	2935	150
63	20250404	183600	129347460	2935	2935	2935	2935	0
64	20250404	183500	129347460	2935	2935	2935	2935	0
65	20250404	183400	129347460	2935	2935	2935	2935	0
66	20250404	183300	129347460	2935	2935	2935	2935	0
67	20250404	183200	129347460	2935	2935	2935	2935	0
68	20250404	183100	129347460	2935	2935	2935	2935	0
69	20250404	183000	129347460	2935	2935	2935	2935	0
70	20250404	182900	129347460	2935	2935	2935	2935	0
71	20250404	182800	129347460	2935	2935	2935	2935	0
72	20250404	182700	129347460	2935	2935	2935	2935	0
73	20250404	182600	129347460	2935	2935	2935	2935	0
74	20250404	182500	129347460	2935	2935	2935	2935	0
75	20250404	182400	129347460	2935	2935	2935	2935	0
76	20250404	182300	129347460	2935	2935	2935	2935	0
77	20250404	182200	129347460	2935	2935	2935	2935	0
78	20250404	182100	129347460	2935	2935	2935	2935	0
79	20250404	182000	129347460	2935	2935	2935	2935	0
80	20250404	181900	129347460	2935	2935	2935	2935	0
81	20250404	181800	129347460	2935	2935	2935	2935	0
82	20250404	181700	129347460	2935	2935	2935	2935	0
83	20250404	181600	129347460	2935	2935	2935	2935	0
84	20250404	181500	129347460	2935	2935	2935	2935	0
85	20250404	181400	129347460	2935	2935	2935	2935	0
86	20250404	181300	129347460	2935	2935	2935	2935	0
87	20250404	181200	129347460	2935	2935	2935	2935	0
88	20250404	181100	129347460	2935	2935	2935	2935	0
89	20250404	181000	129347460	2935	2935	2935	2935	0
90	20250404	180900	129347460	2935	2935	2935	2935	0
91	20250404	180800	129347460	2935	2935	2935	2935	0
92	20250404	180700	129347460	2935	2935	2935	2935	150
93	20250404	180600	129347460	2935	2935	2935	2935	0
94	20250404	180500	129347460	2935	2935	2935	2935	0
95	20250404	180400	129347460	2935	2935	2935	2935	0
96	20250404	180300	129347460	2935	2935	2935	2935	0
97	20250404	180200	129347460	2935	2935	2935	2935	0
98	20250404	180100	129347460	2935	2935	2935	2935	0
99	20250404	180000	129347460	2935	2935	2935	2935	0
100	20250404	175900	129347460	2935	2935	2935	2935	0
101	20250404	175800	129347460	2935	2935	2935	2935	0
102	20250404	175700	129347460	2935	2935	2935	2935	0
103	20250404	175600	129347460	2935	2935	2935	2935	0
104	20250404	175500	129347460	2935	2935	2935	2935	0
105	20250404	175400	129347460	2935	2935	2935	2935	0
106	20250404	175300	129347460	2935	2935	2935	2935	0
107	20250404	175200	129347460	2935	2935	2935	2935	0
108	20250404	175100	129347460	2935	2935	2935	2935	0
109	20250404	175000	129347460	2935	2935	2935	2935	0
110	20250404	174900	129347460	2935	2935	2935	2935	0
111	20250404	174800	129347460	2935	2935	2935	2935	0
112	20250404	174700	129347460	2935	2935	2935	2935	0
113	20250404	174600	129347460	2935	2935	2935	2935	0
114	20250404	174500	129347460	2935	2935	2935	2935	0
115	20250404	174400	129347460	2935	2935	2935	2935	0
116	20250404	174300	129347460	2935	2935	2935	2935	0
117	20250404	174200	129347460	2935	2935	2935	2935	0
118	20250404	174100	129347460	2935	2935	2935	2935	0
119	20250404	174000	129347460	2935	2935	2935	2935	0
120	20250404	173900	129347460	2935	2935	2935	2935	0
121	20250404	173800	129347460	2935	2935	2935	2935	0
122	20250404	173700	129347460	2935	2935	2935	2935	150
123	20250404	173600	129347460	2935	2935	2935	2935	0
124	20250404	173500	129347460	2935	2935	2935	2935	0
125	20250404	173400	129347460	2935	2935	2935	2935	0
126	20250404	173300	129347460	2935	2935	2935	2935	0
127	20250404	173200	129347460	2935	2935	2935	2935	0
128	20250404	173100	129347460	2935	2935	2935	2935	0
129	20250404	173000	129347460	2935	2935	2935	2935	0
130	20250404	172900	129347460	2935	2935	2935	2935	0
131	20250404	172800	129347460	2935	2935	2935	2935	0
132	20250404	172700	129347460	2935	2935	2935	2935	0
133	20250404	172600	129347460	2935	2935	2935	2935	0
134	20250404	172500	129347460	2935	2935	2935	2935	0
135	20250404	172400	129347460	2935	2935	2935	2935	0
136	20250404	172300	129347460	2935	2935	2935	2935	0
137	20250404	172200	129347460	2935	2935	2935	2935	0
138	20250404	172100	129347460	2935	2935	2935	2935	0
139	20250404	172000	129347460	2935	2935	2935	2935	0
140	20250404	171900	129347460	2935	2935	2935	2935	0
141	20250404	171800	129347460	2935	2935	2935	2935	0
142	20250404	171700	129347460	2935	2935	2935	2935	0
143	20250404	171600	129347460	2935	2935	2935	2935	0
144	20250404	171500	129347460	2935	2935	2935	2935	0
145	20250404	171400	129347460	2935	2935	2935	2935	0
146	20250404	171300	129347460	2935	2935	2935	2935	0
147	20250404	171200	129347460	2935	2935	2935	2935	0
148	20250404	171100	129347460	2935	2935	2935	2935	0
149	20250404	171000	129347460	2935	2935	2935	2935	0
150	20250404	170900	129347460	2935	2935	2935	2935	0
151	20250404	170800	129347460	2935	2935	2935	2935	0
152	20250404	170700	129347460	2935	2935	2935	2935	150
153	20250404	170600	129347460	2935	2935	2935	2935	0
154	20250404	170500	129347460	2935	2935	2935	2935	0
155	20250404	170400	129347460	2935	2935	2935	2935	0
156	20250404	170300	129347460	2935	2935	2935	2935	0
157	20250404	170200	129347460	2935	2935	2935	2935	0
158	20250404	170100	129347460	2935	2935	2935	2935	0
159	20250404	170000	129347460	2935	2935	2935	2935	0
160	20250404	165900	129347460	2935	2935	2935	2935	0
161	20250404	165800	129347460	2935	2935	2935	2935	0
162	20250404	165700	129347460	2935	2935	2935	2935	0
163	20250404	165600	129347460	2935	2935	2935	2935	0
164	20250404	165500	129347460	2935	2935	2935	2935	0
165	20250404	165400	129347460	2935	2935	2935	2935	0
166	20250404	165300	129347460	2935	2935	2935	2935	0
167	20250404	165200	129347460	2935	2935	2935	2935	0
168	20250404	165100	129347460	2935	2935	2935	2935	0
169	20250404	165000	129347460	2935	2935	2935	2935	0
170	20250404	164900	129347460	2935	2935	2935	2935	0
171	20250404	164800	129347460	2935	2935	2935	2935	0
172	20250404	164700	129347460	2935	2935	2935	2935	0
173	20250404	164600	129347460	2935	2935	2935	2935	0
174	20250404	164500	129347460	2935	2935	2935	2935	0
175	20250404	164400	129347460	2935	2935	2935	2935	0
176	20250404	164300	129347460	2935	2935	2935	2935	0
177	20250404	164200	129347460	2935	2935	2935	2935	0
178	20250404	164100	129347460	2935	2935	2935	2935	0
179	20250404	164000	129347460	2935	2935	2935	2935	0
180	20250404	163900	129347460	2935	2935	2935	2935	0
181	20250404	163800	129347460	2935	2935	2935	2935	0
182	20250404	163700	129347460	2935	2935	2935	2935	150
183	20250404	163600	129347460	2935	2935	2935	2935	0
184	20250404	163500	129347460	2935	2935	2935	2935	0
185	20250404	163400	129347460	2935	2935	2935	2935	0
186	20250404	163300	129347460	2935	2935	2935	2935	0
187	20250404	163200	129347460	2935	2935	2935	2935	0
188	20250404	163100	129347460	2935	2935	2935	2935	0
189	20250404	163000	129347460	2935	2935	2935	2935	0
190	20250404	162900	129347460	2935	2935	2935	2935	0
191	20250404	162800	129347460	2935	2935	2935	2935	0
192	20250404	162700	129347460	2935	2935	2935	2935	0
193	20250404	162600	129347460	2935	2935	2935	2935	0
194	20250404	162500	129347460	2935	2935	2935	2935	0
195	20250404	162400	129347460	2935	2935	2935	2935	0
196	20250404	162300	129347460	2935	2935	2935	2935	0
197	20250404	162200	129347460	2935	2935	2935	2935	0
198	20250404	162100	129347460	2935	2935	2935	2935	0
199	20250404	162000	129347460	2935	2935	2935	2935	0
200	20250404	161900	129347460	2935	2935	2935	2935	0
201	20250404	161800	129347460	2935	2935	2935	2935	0
202	20250404	161700	129347460	2935	2935	2935	2935	0
203	20250404	161600	129347460	2935	2935	2935	2935	0
204	20250404	161500	129347460	2935	2935	2935	2935	0
205	20250404	161400	129347460	2935	2935	2935	2935	0
206	20250404	161300	129347460	2935	2935	2935	2935	0
207	20250404	161200	129347460	2935	2935	2935	2935	0
208	20250404	161100	129347460	2935	2935	2935	2935	0
209	20250404	161000	129347460	2935	2935	2935	2935	0
210	20250404	160900	129347460	2935	2935	2935	2935	0
211	20250404	160800	129347460	2935	2935	2935	2935	0
212	20250404	160700	129347460	2935	2935	2935	2935	150
213	20250404	160600	129347460	2935	2935	2935	2935	0
214	20250404	160500	129347460	2935	2935	2935	2935	0
215	20250404	160400	129347460	2935	2935	2935	2935	0
216	20250404	160300	129347460	2935	2935	2935	2935	0
217	20250404	160200	129347460	2935	2935	2935	2935	0
218	20250404	160100	129347460	2935	2935	2935	2935	0
219	20250404	160000	129347460	2935	2935	2935	2935	0
220	20250404	155900	129347460	2935	2935	2935	2935	0
221	20250404	155800	129347460	2935	2935	2935	2935	0
222	20250404	155700	129347460	2935	2935	2935	2935	0
223	20250404	155600	129347460	2935	2935	2935	2935	0
224	20250404	155500	129347460	2935	2935	2935	2935	0
225	20250404	155400	129347460	2935	2935	2935	2935	0
226	20250404	155300	129347460	2935	2935	2935	2935	0
227	20250404	155200	129347460	2935	2935	2935	2935	0
228	20250404	155100	129347460	2935	2935	2935	2935	0
229	20250404	155000	129347460	2935	2935	2935	2935	0
230	20250404	154900	129347460	2935	2935	2935	2935	0
231	20250404	154800	129347460	2935	2935	2935	2935	0
232	20250404	154700	129347460	2935	2935	2935	2935	0
233	20250404	154600	129347460	2935	2935	2935	2935	0
234	20250404	154500	129347460	2935	2935	2935	2935	0
235	20250404	154400	129347460	2935	2935	2935	2935	0
236	20250404	154300	129347460	2935	2935	2935	2935	0
237	20250404	154200	129347460	2935	2935	2935	2935	0
238	20250404	154100	129347460	2935	2935	2935	2935	0
239	20250404	154000	129347460	2935	2935	2935	2935	0
240	20250404	153900	129347460	2935	2935	2935	2935	0
241	20250404	153800	129347460	2935	2935	2935	2935	0
242	20250404	153700	129347460	2935	2935	2935	2935	150
243	20250404	153600	129347460	2935	2935	2935	2935	0
244	20250404	153500	129347460	2935	2935	2935	2935	0
245	20250404	153400	129347460	2935	2935	2935	2935	0
246	20250404	153300	129347460	2935	2935	2935	2935	0
247	20250404	153200	129347460	2935	2935	2935	2935	0
248	20250404	153100	129347460	2935	2935	2935	2935	0
249	20250404	153000	129347460	2935	2935	2935	2935	150
250	20250404	152900	128907210	2960	2960	2960	2960	0
251	20250404	152800	128907210	2960	2960	2960	2960	0
252	20250404	152700	128907210	2960	2960	2960	2960	0
253	20250404	152600	128907210	2960	2960	2960	2960	0
254	20250404	152500	128907210	2960	2960	2960	2960	0
255	20250404	152400	128907210	2960	2960	2960	2960	0
256	20250404	152300	128907210	2960	2960	2960	2960	0
257	20250404	152200	128907210	2960	2960	2960	2960	0
258	20250404	152100	128907210	2960	2960	2960	2960	0
259	20250404	152000	128907210	2960	2960	2960	2960	0
260	20250404	151900	128907210	2960	2960	2960	2960	0
261	20250404	151800	128907210	2960	2960	2960	2960	0
262	20250404	151700	128907210	2960	2960	2960	2960	0
263	20250404	151600	128907210	2960	2960	2960	2960	0
264	20250404	151500	128907210	2960	2960	2960	2960	0
265	20250404	151400	128907210	2960	2960	2960	2960	0
266	20250404	151300	128907210	2960	2960	2960	2960	0
267	20250404	151200	128907210	2960	2960	2960	2960	0
268	20250404	151100	128907210	2960	2960	2960	2960	0
269	20250404	151000	128907210	2960	2960	2960	2960	0
270	20250404	150900	128907210	2960	2960	2960	2960	0
271	20250404	150800	128907210	2960	2960	2960	2960	19
272	20250404	150700	128850970	2935	2935	2935	2935	0
273	20250404	150600	128850970	2935	2935	2935	2935	0
274	20250404	150500	128850970	2935	2935	2935	2935	0
275	20250404	150400	128850970	2935	2935	2935	2935	0
276	20250404	150300	128850970	2935	2935	2935	2935	1000
277	20250404	150200	125915970	2960	2960	2960	2960	0
278	20250404	150100	125915970	2960	2960	2960	2960	0
279	20250404	150000	125915970	2960	2960	2960	2960	0
280	20250404	145900	125915970	2960	2960	2960	2960	0
281	20250404	145800	125915970	2960	2960	2960	2960	0
282	20250404	145700	125915970	2960	2940	2960	2940	32000
283	20250404	145600	31228880	2940	2940	2940	2940	0
284	20250404	145500	31228880	2940	2940	2940	2940	0
285	20250404	145400	31228880	2940	2940	2940	2940	0
286	20250404	145300	31228880	2940	2940	2940	2940	0
287	20250404	145200	31228880	2940	2940	2940	2940	0
288	20250404	145100	31228880	2940	2940	2940	2940	0
289	20250404	145000	31228880	2940	2940	2940	2940	0
290	20250404	144900	31228880	2940	2940	2940	2940	0
291	20250404	144800	31228880	2940	2940	2940	2940	0
292	20250404	144700	31228880	2940	2940	2940	2940	3
293	20250404	144600	31220060	2940	2940	2940	2940	0
294	20250404	144500	31220060	2940	2940	2940	2940	0
295	20250404	144400	31220060	2940	2940	2940	2940	0
296	20250404	144300	31220060	2940	2940	2940	2940	0
297	20250404	144200	31220060	2940	2940	2940	2940	0
298	20250404	144100	31220060	2940	2940	2940	2940	0
299	20250404	144000	31220060	2940	2940	2940	2940	0
300	20250404	143900	31220060	2940	2940	2940	2940	0
301	20250404	143800	31220060	2940	2940	2940	2940	681
302	20250404	143700	29217920	2940	2940	2940	2940	784
303	20250404	143600	26912960	2950	2950	2950	2950	0
304	20250404	143500	26912960	2950	2950	2950	2950	0
305	20250404	143400	26912960	2950	2950	2950	2950	0
306	20250404	143300	26912960	2950	2950	2950	2950	0
307	20250404	143200	26912960	2950	2950	2950	2950	0
308	20250404	143100	26912960	2950	2950	2950	2950	0
309	20250404	143000	26912960	2950	2950	2950	2950	0
310	20250404	142900	26912960	2950	2950	2950	2950	0
311	20250404	142800	26912960	2950	2950	2950	2950	0
312	20250404	142700	26912960	2950	2950	2950	2950	0
313	20250404	142600	26912960	2950	2950	2950	2950	0
314	20250404	142500	26912960	2950	2950	2950	2950	0
315	20250404	142400	26912960	2950	2950	2950	2950	0
316	20250404	142300	26912960	2950	2950	2950	2950	0
317	20250404	142200	26912960	2950	2950	2950	2950	0
318	20250404	142100	26912960	2950	2950	2950	2950	0
319	20250404	142000	26912960	2950	2950	2950	2950	0
320	20250404	141900	26912960	2950	2950	2950	2950	0
321	20250404	141800	26912960	2950	2950	2950	2950	0
322	20250404	141700	26912960	2950	2950	2950	2950	0
323	20250404	141600	26912960	2950	2955	2955	2950	3225
324	20250404	141500	17388805	2965	2965	2965	2965	0
325	20250404	141400	17388805	2965	2965	2965	2965	0
326	20250404	141300	17388805	2965	2965	2965	2965	0
327	20250404	141200	17388805	2965	2965	2965	2965	0
328	20250404	141100	17388805	2965	2965	2965	2965	0
329	20250404	141000	17388805	2965	2965	2965	2965	0
330	20250404	140900	17388805	2965	2965	2965	2965	0
331	20250404	140800	17388805	2965	2965	2965	2965	0
332	20250404	140700	17388805	2965	2965	2965	2965	0
333	20250404	140600	17388805	2965	2965	2965	2965	0
334	20250404	140500	17388805	2965	2965	2965	2965	0
335	20250404	140400	17388805	2965	2965	2965	2965	0
336	20250404	140300	17388805	2965	2965	2965	2965	0
337	20250404	140200	17388805	2965	2965	2965	2965	0
338	20250404	140100	17388805	2965	2965	2965	2965	0
339	20250404	140000	17388805	2965	2965	2965	2965	2
340	20250404	135900	17382875	2970	2970	2970	2970	1
341	20250404	135800	17379905	2960	2960	2960	2960	0
342	20250404	135700	17379905	2960	2960	2960	2960	0
343	20250404	135600	17379905	2960	2960	2960	2960	0
344	20250404	135500	17379905	2960	2960	2960	2960	0
345	20250404	135400	17379905	2960	2960	2960	2960	0
346	20250404	135300	17379905	2960	2960	2960	2960	0
347	20250404	135200	17379905	2960	2960	2960	2960	0
348	20250404	135100	17379905	2960	2960	2960	2960	0
349	20250404	135000	17379905	2960	2960	2960	2960	0
350	20250404	134900	17379905	2960	2960	2960	2960	0
351	20250404	134800	17379905	2960	2960	2960	2960	0
352	20250404	134700	17379905	2960	2960	2960	2960	0
353	20250404	134600	17379905	2960	2960	2960	2960	0
354	20250404	134500	17379905	2960	2960	2960	2960	0
355	20250404	134400	17379905	2960	2960	2960	2960	0
356	20250404	134300	17379905	2960	2960	2960	2960	0
357	20250404	134200	17379905	2960	2960	2960	2960	0
358	20250404	134100	17379905	2960	2960	2960	2960	0
359	20250404	134000	17379905	2960	2960	2960	2960	16
360	20250404	133900	17332545	2970	2970	2970	2970	0
361	20250404	133800	17332545	2970	2970	2970	2970	66
362	20250404	133700	17136525	2970	2970	2970	2970	0
363	20250404	133600	17136525	2970	2970	2970	2970	0
364	20250404	133500	17136525	2970	2970	2970	2970	2
365	20250404	133400	17130585	2970	2970	2970	2970	12
366	20250404	133300	17094945	2970	2970	2970	2970	10
367	20250404	133200	17065245	2970	2970	2970	2970	30
368	20250404	133100	16976145	2970	2970	2970	2970	0
369	20250404	133000	16976145	2970	2970	2970	2970	1
370	20250404	132900	16973175	2970	2970	2970	2970	0
371	20250404	132800	16973175	2970	2970	2970	2970	0
372	20250404	132700	16973175	2970	2975	2975	2970	3
373	20250404	132600	16964260	2955	2955	2955	2955	0
374	20250404	132500	16964260	2955	2955	2955	2955	0
375	20250404	132400	16964260	2955	2955	2955	2955	0
376	20250404	132300	16964260	2955	2955	2955	2955	0
377	20250404	132200	16964260	2955	2955	2955	2955	1
378	20250404	132100	16961305	2950	2950	2950	2950	0
379	20250404	132000	16961305	2950	2950	2950	2950	0
380	20250404	131900	16961305	2950	2950	2950	2950	0
381	20250404	131800	16961305	2950	2950	2950	2950	0
382	20250404	131700	16961305	2950	2950	2950	2950	0
383	20250404	131600	16961305	2950	2950	2950	2950	0
384	20250404	131500	16961305	2950	2950	2950	2950	0
385	20250404	131400	16961305	2950	2950	2950	2950	30
386	20250404	131300	16872805	2950	2950	2950	2950	0
387	20250404	131200	16872805	2950	2950	2950	2950	0
388	20250404	131100	16872805	2950	2950	2950	2950	0
389	20250404	131000	16872805	2950	2950	2950	2950	0
390	20250404	130900	16872805	2950	2950	2950	2950	0
391	20250404	130800	16872805	2950	2965	2965	2950	500
392	20250404	130700	15396615	2980	2980	2980	2980	270
393	20250404	130600	14592015	2980	2980	2980	2980	0
394	20250404	130500	14592015	2980	2980	2980	2980	0
395	20250404	130400	14592015	2980	2980	2980	2980	1
396	20250404	130300	14589035	2980	2980	2980	2980	0
397	20250404	130200	14589035	2980	2980	2980	2980	0
398	20250404	130100	14589035	2980	2980	2980	2980	0
399	20250404	130000	14589035	2980	2980	2980	2980	0
400	20250404	125900	14589035	2980	2980	2980	2980	1
401	20250404	125800	14586055	2980	2980	2980	2980	1
402	20250404	125700	14583075	2980	2980	2980	2980	0
403	20250404	125600	14583075	2980	2980	2980	2980	0
404	20250404	125500	14583075	2980	2980	2980	2980	0
405	20250404	125400	14583075	2980	2980	2980	2980	0
406	20250404	125300	14583075	2980	2980	2980	2980	0
407	20250404	125200	14583075	2980	2980	2980	2980	0
408	20250404	125100	14583075	2980	2980	2980	2980	0
409	20250404	125000	14583075	2980	2980	2980	2980	0
410	20250404	124900	14583075	2980	2980	2980	2980	0
411	20250404	124800	14583075	2980	2980	2980	2980	0
412	20250404	124700	14583075	2980	2980	2980	2980	0
413	20250404	124600	14583075	2980	2980	2980	2980	0
414	20250404	124500	14583075	2980	2980	2980	2980	0
415	20250404	124400	14583075	2980	2980	2980	2980	0
416	20250404	124300	14583075	2980	2980	2980	2980	0
417	20250404	124200	14583075	2980	2980	2980	2980	0
418	20250404	124100	14583075	2980	2980	2980	2980	30
419	20250404	124000	14493675	2995	2995	2995	2995	0
420	20250404	123900	14493675	2995	2995	2995	2995	0
421	20250404	123800	14493675	2995	2995	2995	2995	0
422	20250404	123700	14493675	2995	2995	2995	2995	0
423	20250404	123600	14493675	2995	2995	2995	2995	0
424	20250404	123500	14493675	2995	2965	2995	2965	387
425	20250404	123400	13346130	2960	2960	2960	2960	0
426	20250404	123300	13346130	2960	2960	2960	2960	0
427	20250404	123200	13346130	2960	2960	2960	2960	0
428	20250404	123100	13346130	2960	2960	2960	2960	0
429	20250404	123000	13346130	2960	2960	2960	2960	0
430	20250404	122900	13346130	2960	2960	2960	2960	0
431	20250404	122800	13346130	2960	2960	2960	2960	0
432	20250404	122700	13346130	2960	2960	2960	2960	0
433	20250404	122600	13346130	2960	2960	2960	2960	0
434	20250404	122500	13346130	2960	2960	2960	2960	0
435	20250404	122400	13346130	2960	2960	2960	2960	0
436	20250404	122300	13346130	2960	2960	2960	2960	0
437	20250404	122200	13346130	2960	2960	2960	2960	0
438	20250404	122100	13346130	2960	2960	2960	2960	0
439	20250404	122000	13346130	2960	2960	2960	2960	0
440	20250404	121900	13346130	2960	2960	2960	2960	0
441	20250404	121800	13346130	2960	2960	2960	2960	0
442	20250404	121700	13346130	2960	2965	2965	2960	20
443	20250404	121600	13286915	2965	2965	2965	2965	0
444	20250404	121500	13286915	2965	2965	2965	2965	0
445	20250404	121400	13286915	2965	2965	2965	2965	0
446	20250404	121300	13286915	2965	2965	2965	2965	0
447	20250404	121200	13286915	2965	2965	2965	2965	0
448	20250404	121100	13286915	2965	2965	2965	2965	0
449	20250404	121000	13286915	2965	2965	2965	2965	0
450	20250404	120900	13286915	2965	2965	2965	2965	0
451	20250404	120800	13286915	2965	2965	2965	2965	0
452	20250404	120700	13286915	2965	2965	2965	2965	0
453	20250404	120600	13286915	2965	2965	2965	2965	0
454	20250404	120500	13286915	2965	2965	2965	2965	0
455	20250404	120400	13286915	2965	2965	2965	2965	0
456	20250404	120300	13286915	2965	2965	2965	2965	0
457	20250404	120200	13286915	2965	2965	2965	2965	0
458	20250404	120100	13286915	2965	2965	2965	2965	0
459	20250404	120000	13286915	2965	2965	2965	2965	0
460	20250404	115900	13286915	2965	2965	2965	2965	0
461	20250404	115800	13286915	2965	2965	2965	2965	0
462	20250404	115700	13286915	2965	2965	2965	2965	0
463	20250404	115600	13286915	2965	2965	2965	2965	0
464	20250404	115500	13286915	2965	2965	2965	2965	1
465	20250404	115400	13283950	2975	2975	2975	2975	1
466	20250404	115300	13280975	2960	2960	2960	2960	0
467	20250404	115200	13280975	2960	2960	2960	2960	0
468	20250404	115100	13280975	2960	2960	2960	2960	0
469	20250404	115000	13280975	2960	2960	2960	2960	0
470	20250404	114900	13280975	2960	2960	2960	2960	0
471	20250404	114800	13280975	2960	2960	2960	2960	0
472	20250404	114700	13280975	2960	2960	2960	2960	0
473	20250404	114600	13280975	2960	2960	2960	2960	0
474	20250404	114500	13280975	2960	2960	2960	2960	0
475	20250404	114400	13280975	2960	2960	2960	2960	0
476	20250404	114300	13280975	2960	2960	2960	2960	0
477	20250404	114200	13280975	2960	2960	2960	2960	0
478	20250404	114100	13280975	2960	2960	2960	2960	0
479	20250404	114000	13280975	2960	2960	2960	2960	0
480	20250404	113900	13280975	2960	2960	2960	2960	0
481	20250404	113800	13280975	2960	2960	2960	2960	0
482	20250404	113700	13280975	2960	2960	2960	2960	0
483	20250404	113600	13280975	2960	2960	2960	2960	0
484	20250404	113500	13280975	2960	2960	2960	2960	0
485	20250404	113400	13280975	2960	2960	2960	2960	0
486	20250404	113300	13280975	2960	2960	2960	2960	0
487	20250404	113200	13280975	2960	2960	2960	2960	0
488	20250404	113100	13280975	2960	2960	2960	2960	0
489	20250404	113000	13280975	2960	2960	2960	2960	0
490	20250404	112900	13280975	2960	2960	2960	2960	0
491	20250404	112800	13280975	2960	2960	2960	2960	0
492	20250404	112700	13280975	2960	2960	2960	2960	0
493	20250404	112600	13280975	2960	2960	2960	2960	0
494	20250404	112500	13280975	2960	2960	2960	2960	0
495	20250404	112400	13280975	2960	2960	2960	2960	0
496	20250404	112300	13280975	2960	2960	2960	2960	0
497	20250404	112200	13280975	2960	2960	2960	2960	0
498	20250404	112100	13280975	2960	2960	2960	2960	0
499	20250404	112000	13280975	2960	2970	2970	2960	191
500	20250404	111900	12715540	2980	2980	2980	2980	0
501	20250404	111800	12715540	2980	2980	2980	2980	0
502	20250404	111700	12715540	2980	2980	2980	2980	0
503	20250404	111600	12715540	2980	2980	2980	2980	1
504	20250404	111500	12712560	2995	2995	2995	2995	0
505	20250404	111400	12712560	2995	2995	2995	2995	0
506	20250404	111300	12712560	2995	2995	2995	2995	0
507	20250404	111200	12712560	2995	2995	2995	2995	0
508	20250404	111100	12712560	2995	2995	2995	2995	0
509	20250404	111000	12712560	2995	2995	2995	2995	0
510	20250404	110900	12712560	2995	2995	2995	2995	0
511	20250404	110800	12712560	2995	2995	2995	2995	0
512	20250404	110700	12712560	2995	2995	2995	2995	0
513	20250404	110600	12712560	2995	2975	2995	2975	6
514	20250404	110500	12694650	2995	2995	2995	2995	0
515	20250404	110400	12694650	2995	2995	2995	2995	0
516	20250404	110300	12694650	2995	2995	2995	2995	0
517	20250404	110200	12694650	2995	2995	2995	2995	0
518	20250404	110100	12694650	2995	2995	2995	2995	0
519	20250404	110000	12694650	2995	2995	2995	2995	0
520	20250404	105900	12694650	2995	2995	2995	2995	0
521	20250404	105800	12694650	2995	2995	2995	2995	0
522	20250404	105700	12694650	2995	2995	2995	2995	0
523	20250404	105600	12694650	2995	2995	2995	2995	0
524	20250404	105500	12694650	2995	2995	2995	2995	0
525	20250404	105400	12694650	2995	2980	2995	2970	1883
526	20250404	105300	7094275	2995	2995	2995	2995	0
527	20250404	105200	7094275	2995	2995	2995	2995	0
528	20250404	105100	7094275	2995	2995	2995	2995	0
529	20250404	105000	7094275	2995	2995	2995	2995	0
530	20250404	104900	7094275	2995	2995	2995	2995	0
531	20250404	104800	7094275	2995	2995	2995	2995	0
532	20250404	104700	7094275	2995	2975	2995	2975	370
533	20250404	104600	5993270	2970	2970	2970	2970	0
534	20250404	104500	5993270	2970	2970	2970	2970	0
535	20250404	104400	5993270	2970	2970	2970	2970	0
536	20250404	104300	5993270	2970	2970	2970	2970	0
537	20250404	104200	5993270	2970	2970	2970	2970	0
538	20250404	104100	5993270	2970	2970	2970	2970	0
539	20250404	104000	5993270	2970	2970	2970	2970	0
540	20250404	103900	5993270	2970	2970	2970	2970	0
541	20250404	103800	5993270	2970	2970	2970	2970	0
542	20250404	103700	5993270	2970	2975	2975	2970	399
543	20250404	103600	4808215	2990	2990	2990	2990	0
544	20250404	103500	4808215	2990	2990	2990	2990	0
545	20250404	103400	4808215	2990	2990	2990	2990	0
546	20250404	103300	4808215	2990	2970	2990	2970	115
547	20250404	103200	4466475	2990	2990	2990	2990	0
548	20250404	103100	4466475	2990	2985	2990	2985	21
549	20250404	103000	4403785	2980	2980	2980	2980	0
550	20250404	102900	4403785	2980	2980	2980	2980	0
551	20250404	102800	4403785	2980	2980	2980	2980	0
552	20250404	102700	4403785	2980	2980	2980	2980	0
553	20250404	102600	4403785	2980	2980	2980	2980	0
554	20250404	102500	4403785	2980	2980	2980	2980	0
555	20250404	102400	4403785	2980	2980	2980	2980	0
556	20250404	102300	4403785	2980	2980	2980	2980	0
557	20250404	102200	4403785	2980	2980	2980	2980	0
558	20250404	102100	4403785	2980	2980	2980	2980	0
559	20250404	102000	4403785	2980	2980	2980	2980	0
560	20250404	101900	4403785	2980	2980	2980	2980	0
561	20250404	101800	4403785	2980	2980	2980	2980	0
562	20250404	101700	4403785	2980	2980	2980	2980	0
563	20250404	101600	4403785	2980	2980	2980	2980	0
564	20250404	101500	4403785	2980	2980	2980	2980	0
565	20250404	101400	4403785	2980	2980	2980	2980	0
566	20250404	101300	4403785	2980	2980	2980	2980	0
567	20250404	101200	4403785	2980	2980	2980	2980	0
568	20250404	101100	4403785	2980	2980	2980	2980	0
569	20250404	101000	4403785	2980	2980	2980	2980	0
570	20250404	100900	4403785	2980	2980	2980	2980	0
571	20250404	100800	4403785	2980	2980	2980	2980	0
572	20250404	100700	4403785	2980	2980	2980	2980	0
573	20250404	100600	4403785	2980	2980	2980	2980	0
574	20250404	100500	4403785	2980	2980	2980	2980	0
575	20250404	100400	4403785	2980	2980	2980	2980	0
576	20250404	100300	4403785	2980	2980	2980	2980	0
577	20250404	100200	4403785	2980	2950	2980	2950	368
578	20250404	100100	3318155	2950	2950	2950	2950	0
579	20250404	100000	3318155	2950	2950	2950	2950	0
580	20250404	095900	3318155	2950	2950	2950	2950	0
581	20250404	095800	3318155	2950	2950	2950	2950	0
582	20250404	095700	3318155	2950	2950	2950	2950	0
583	20250404	095600	3318155	2950	2950	2950	2950	0
584	20250404	095500	3318155	2950	2950	2950	2950	0
585	20250404	095400	3318155	2950	2950	2950	2950	0
586	20250404	095300	3318155	2950	2950	2950	2950	0
587	20250404	095200	3318155	2950	2950	2950	2950	0
588	20250404	095100	3318155	2950	2950	2950	2950	0
589	20250404	095000	3318155	2950	2950	2950	2950	0
590	20250404	094900	3318155	2950	2950	2950	2950	0
591	20250404	094800	3318155	2950	2950	2950	2950	0
592	20250404	094700	3318155	2950	2950	2950	2950	0
593	20250404	094600	3318155	2950	2950	2950	2950	1
594	20250404	094500	3315205	2950	2950	2950	2950	0
595	20250404	094400	3315205	2950	2935	2950	2935	36
596	20250404	094300	3209530	2940	2940	2940	2940	0
597	20250404	094200	3209530	2940	2940	2940	2940	0
598	20250404	094100	3209530	2940	2940	2950	2940	349
599	20250404	094000	2183400	2935	2935	2935	2935	0
600	20250404	093900	2183400	2935	2935	2935	2935	1
601	20250404	093800	2180465	2935	2935	2935	2935	1
602	20250404	093700	2177530	2945	2945	2945	2945	0
603	20250404	093600	2177530	2945	2950	2950	2935	438
604	20250404	093500	885595	2955	2955	2955	2955	0
605	20250404	093400	885595	2955	2955	2955	2955	0
606	20250404	093300	885595	2955	2955	2955	2955	0
607	20250404	093200	885595	2955	2955	2955	2955	0
608	20250404	093100	885595	2955	2955	2955	2955	0
609	20250404	093000	885595	2955	2955	2955	2955	0
610	20250404	092900	885595	2955	2955	2955	2955	14
611	20250404	092800	844225	2975	2965	2975	2965	32
612	20250404	092700	749035	2975	2975	2975	2975	0
613	20250404	092600	749035	2975	2975	2975	2955	7
614	20250404	092500	728270	2960	2960	2960	2960	0
615	20250404	092400	728270	2960	2960	2960	2960	10
616	20250404	092300	698670	2975	2975	2975	2975	0
617	20250404	092200	698670	2975	2975	2975	2975	0
618	20250404	092100	698670	2975	2975	2975	2975	0
619	20250404	092000	698670	2975	2965	2975	2965	9
620	20250404	091900	671955	2965	2960	2965	2960	10
621	20250404	091800	642330	2935	2935	2935	2935	0
622	20250404	091700	642330	2935	2935	2935	2935	94
623	20250404	091600	366440	2935	2935	2935	2935	0
624	20250404	091500	366440	2935	2920	2935	2920	10
625	20250404	091400	337105	2900	2900	2900	2900	12
626	20250404	091300	302305	2935	2935	2935	2935	0
627	20250404	091200	302305	2935	2935	2935	2935	0
628	20250404	091100	302305	2935	2935	2935	2935	3
629	20250404	091000	293500	2935	2935	2935	2935	0
630	20250404	090900	293500	2935	2935	2935	2935	0
631	20250404	090800	293500	2935	2935	2935	2935	0
632	20250404	090700	293500	2935	2935	2935	2935	0
633	20250404	090600	293500	2935	2935	2935	2935	0
634	20250404	090500	293500	2935	2935	2935	2935	0
635	20250404	090400	293500	2935	2935	2935	2935	0
636	20250404	090300	293500	2935	2935	2935	2935	0
637	20250404	090200	293500	2935	2935	2935	2935	0
638	20250404	090100	293500	2935	2935	2935	2935	0
639	20250404	090000	293500	2935	2935	2935	2935	100