KissMeData/030720/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185600	25166003	4965	4965	4965	4965	70
3	20250403	185500	25166003	4965	4965	4965	4965	0
4	20250403	185400	25166003	4965	4965	4965	4965	0
5	20250403	185300	25166003	4965	4965	4965	4965	0
6	20250403	185200	25166003	4965	4965	4965	4965	0
7	20250403	185100	25166003	4965	4965	4965	4965	0
8	20250403	185000	25166003	4965	4965	4965	4965	0
9	20250403	184900	25166003	4965	4965	4965	4965	0
10	20250403	184800	25166003	4965	4965	4965	4965	0
11	20250403	184700	25166003	4965	4965	4965	4965	0
12	20250403	184600	25166003	4965	4965	4965	4965	0
13	20250403	184500	25166003	4965	4965	4965	4965	0
14	20250403	184400	25166003	4965	4965	4965	4965	0
15	20250403	184300	25166003	4965	4965	4965	4965	0
16	20250403	184200	25166003	4965	4965	4965	4965	0
17	20250403	184100	25166003	4965	4965	4965	4965	0
18	20250403	184000	25166003	4965	4965	4965	4965	0
19	20250403	183900	25166003	4965	4965	4965	4965	0
20	20250403	183800	25166003	4965	4965	4965	4965	0
21	20250403	183700	25166003	4965	4965	4965	4965	0
22	20250403	183600	25166003	4965	4965	4965	4965	0
23	20250403	183500	25166003	4965	4965	4965	4965	0
24	20250403	183400	25166003	4965	4965	4965	4965	0
25	20250403	183300	25166003	4965	4965	4965	4965	0
26	20250403	183200	25166003	4965	4965	4965	4965	0
27	20250403	183100	25166003	4965	4965	4965	4965	0
28	20250403	183000	25166003	4965	4965	4965	4965	0
29	20250403	182900	25166003	4965	4965	4965	4965	0
30	20250403	182800	25166003	4965	4965	4965	4965	0
31	20250403	182700	25166003	4965	4965	4965	4965	0
32	20250403	182600	25166003	4965	4965	4965	4965	70
33	20250403	182500	25166003	4965	4965	4965	4965	0
34	20250403	182400	25166003	4965	4965	4965	4965	0
35	20250403	182300	25166003	4965	4965	4965	4965	0
36	20250403	182200	25166003	4965	4965	4965	4965	0
37	20250403	182100	25166003	4965	4965	4965	4965	0
38	20250403	182000	25166003	4965	4965	4965	4965	0
39	20250403	181900	25166003	4965	4965	4965	4965	0
40	20250403	181800	25166003	4965	4965	4965	4965	0
41	20250403	181700	25166003	4965	4965	4965	4965	0
42	20250403	181600	25166003	4965	4965	4965	4965	0
43	20250403	181500	25166003	4965	4965	4965	4965	0
44	20250403	181400	25166003	4965	4965	4965	4965	0
45	20250403	181300	25166003	4965	4965	4965	4965	0
46	20250403	181200	25166003	4965	4965	4965	4965	0
47	20250403	181100	25166003	4965	4965	4965	4965	0
48	20250403	181000	25166003	4965	4965	4965	4965	0
49	20250403	180900	25166003	4965	4965	4965	4965	0
50	20250403	180800	25166003	4965	4965	4965	4965	0
51	20250403	180700	25166003	4965	4965	4965	4965	0
52	20250403	180600	25166003	4965	4965	4965	4965	0
53	20250403	180500	25166003	4965	4965	4965	4965	0
54	20250403	180400	25166003	4965	4965	4965	4965	0
55	20250403	180300	25166003	4965	4965	4965	4965	0
56	20250403	180200	25166003	4965	4965	4965	4965	0
57	20250403	180100	25166003	4965	4965	4965	4965	0
58	20250403	180000	25166003	4965	4965	4965	4965	0
59	20250403	175900	25166003	4965	4965	4965	4965	0
60	20250403	175800	25166003	4965	4965	4965	4965	0
61	20250403	175700	25166003	4965	4965	4965	4965	0
62	20250403	175600	25166003	4965	4965	4965	4965	70
63	20250403	175500	25166003	4965	4965	4965	4965	0
64	20250403	175400	25166003	4965	4965	4965	4965	0
65	20250403	175300	25166003	4965	4965	4965	4965	0
66	20250403	175200	25166003	4965	4965	4965	4965	0
67	20250403	175100	25166003	4965	4965	4965	4965	0
68	20250403	175000	25166003	4965	4965	4965	4965	0
69	20250403	174900	25166003	4965	4965	4965	4965	0
70	20250403	174800	25166003	4965	4965	4965	4965	0
71	20250403	174700	25166003	4965	4965	4965	4965	0
72	20250403	174600	25166003	4965	4965	4965	4965	0
73	20250403	174500	25166003	4965	4965	4965	4965	0
74	20250403	174400	25166003	4965	4965	4965	4965	0
75	20250403	174300	25166003	4965	4965	4965	4965	0
76	20250403	174200	25166003	4965	4965	4965	4965	0
77	20250403	174100	25166003	4965	4965	4965	4965	0
78	20250403	174000	25166003	4965	4965	4965	4965	0
79	20250403	173900	25166003	4965	4965	4965	4965	0
80	20250403	173800	25166003	4965	4965	4965	4965	0
81	20250403	173700	25166003	4965	4965	4965	4965	0
82	20250403	173600	25166003	4965	4965	4965	4965	0
83	20250403	173500	25166003	4965	4965	4965	4965	0
84	20250403	173400	25166003	4965	4965	4965	4965	0
85	20250403	173300	25166003	4965	4965	4965	4965	0
86	20250403	173200	25166003	4965	4965	4965	4965	0
87	20250403	173100	25166003	4965	4965	4965	4965	0
88	20250403	173000	25166003	4965	4965	4965	4965	0
89	20250403	172900	25166003	4965	4965	4965	4965	0
90	20250403	172800	25166003	4965	4965	4965	4965	0
91	20250403	172700	25166003	4965	4965	4965	4965	0
92	20250403	172600	25166003	4965	4965	4965	4965	70
93	20250403	172500	25166003	4965	4965	4965	4965	0
94	20250403	172400	25166003	4965	4965	4965	4965	0
95	20250403	172300	25166003	4965	4965	4965	4965	0
96	20250403	172200	25166003	4965	4965	4965	4965	0
97	20250403	172100	25166003	4965	4965	4965	4965	0
98	20250403	172000	25166003	4965	4965	4965	4965	0
99	20250403	171900	25166003	4965	4965	4965	4965	0
100	20250403	171800	25166003	4965	4965	4965	4965	0
101	20250403	171700	25166003	4965	4965	4965	4965	0
102	20250403	171600	25166003	4965	4965	4965	4965	0
103	20250403	171500	25166003	4965	4965	4965	4965	0
104	20250403	171400	25166003	4965	4965	4965	4965	0
105	20250403	171300	25166003	4965	4965	4965	4965	0
106	20250403	171200	25166003	4965	4965	4965	4965	0
107	20250403	171100	25166003	4965	4965	4965	4965	0
108	20250403	171000	25166003	4965	4965	4965	4965	0
109	20250403	170900	25166003	4965	4965	4965	4965	0
110	20250403	170800	25166003	4965	4965	4965	4965	0
111	20250403	170700	25166003	4965	4965	4965	4965	0
112	20250403	170600	25166003	4965	4965	4965	4965	0
113	20250403	170500	25166003	4965	4965	4965	4965	0
114	20250403	170400	25166003	4965	4965	4965	4965	0
115	20250403	170300	25166003	4965	4965	4965	4965	0
116	20250403	170200	25166003	4965	4965	4965	4965	0
117	20250403	170100	25166003	4965	4965	4965	4965	0
118	20250403	170000	25166003	4965	4965	4965	4965	0
119	20250403	165900	25166003	4965	4965	4965	4965	0
120	20250403	165800	25166003	4965	4965	4965	4965	0
121	20250403	165700	25166003	4965	4965	4965	4965	0
122	20250403	165600	25166003	4965	4965	4965	4965	70
123	20250403	165500	25166003	4965	4965	4965	4965	0
124	20250403	165400	25166003	4965	4965	4965	4965	0
125	20250403	165300	25166003	4965	4965	4965	4965	0
126	20250403	165200	25166003	4965	4965	4965	4965	0
127	20250403	165100	25166003	4965	4965	4965	4965	0
128	20250403	165000	25166003	4965	4965	4965	4965	0
129	20250403	164900	25166003	4965	4965	4965	4965	0
130	20250403	164800	25166003	4965	4965	4965	4965	0
131	20250403	164700	25166003	4965	4965	4965	4965	0
132	20250403	164600	25166003	4965	4965	4965	4965	0
133	20250403	164500	25166003	4965	4965	4965	4965	0
134	20250403	164400	25166003	4965	4965	4965	4965	0
135	20250403	164300	25166003	4965	4965	4965	4965	0
136	20250403	164200	25166003	4965	4965	4965	4965	0
137	20250403	164100	25166003	4965	4965	4965	4965	0
138	20250403	164000	25166003	4965	4965	4965	4965	0
139	20250403	163900	25166003	4965	4965	4965	4965	0
140	20250403	163800	25166003	4965	4965	4965	4965	0
141	20250403	163700	25166003	4965	4965	4965	4965	0
142	20250403	163600	25166003	4965	4965	4965	4965	0
143	20250403	163500	25166003	4965	4965	4965	4965	0
144	20250403	163400	25166003	4965	4965	4965	4965	0
145	20250403	163300	25166003	4965	4965	4965	4965	0
146	20250403	163200	25166003	4965	4965	4965	4965	0
147	20250403	163100	25166003	4965	4965	4965	4965	0
148	20250403	163000	25166003	4965	4965	4965	4965	0
149	20250403	162900	25166003	4965	4965	4965	4965	0
150	20250403	162800	25166003	4965	4965	4965	4965	0
151	20250403	162700	25166003	4965	4965	4965	4965	0
152	20250403	162600	25166003	4965	4965	4965	4965	70
153	20250403	162500	25166003	4965	4965	4965	4965	0
154	20250403	162400	25166003	4965	4965	4965	4965	0
155	20250403	162300	25166003	4965	4965	4965	4965	0
156	20250403	162200	25166003	4965	4965	4965	4965	0
157	20250403	162100	25166003	4965	4965	4965	4965	0
158	20250403	162000	25166003	4965	4965	4965	4965	0
159	20250403	161900	25166003	4965	4965	4965	4965	0
160	20250403	161800	25166003	4965	4965	4965	4965	0
161	20250403	161700	25166003	4965	4965	4965	4965	0
162	20250403	161600	25166003	4965	4965	4965	4965	0
163	20250403	161500	25166003	4965	4965	4965	4965	0
164	20250403	161400	25166003	4965	4965	4965	4965	0
165	20250403	161300	25166003	4965	4965	4965	4965	0
166	20250403	161200	25166003	4965	4965	4965	4965	0
167	20250403	161100	25166003	4965	4965	4965	4965	0
168	20250403	161000	25166003	4965	4965	4965	4965	0
169	20250403	160900	25166003	4965	4965	4965	4965	0
170	20250403	160800	25166003	4965	4965	4965	4965	0
171	20250403	160700	25166003	4965	4965	4965	4965	0
172	20250403	160600	25166003	4965	4965	4965	4965	0
173	20250403	160500	25166003	4965	4965	4965	4965	0
174	20250403	160400	25166003	4965	4965	4965	4965	0
175	20250403	160300	25166003	4965	4965	4965	4965	0
176	20250403	160200	25166003	4965	4965	4965	4965	0
177	20250403	160100	25166003	4965	4965	4965	4965	0
178	20250403	160000	25166003	4965	4965	4965	4965	0
179	20250403	155900	25166003	4965	4965	4965	4965	0
180	20250403	155800	25166003	4965	4965	4965	4965	0
181	20250403	155700	25166003	4965	4965	4965	4965	0
182	20250403	155600	25166003	4965	4965	4965	4965	70
183	20250403	155500	25166003	4965	4965	4965	4965	0
184	20250403	155400	25166003	4965	4965	4965	4965	0
185	20250403	155300	25166003	4965	4965	4965	4965	0
186	20250403	155200	25166003	4965	4965	4965	4965	0
187	20250403	155100	25166003	4965	4965	4965	4965	0
188	20250403	155000	25166003	4965	4965	4965	4965	0
189	20250403	154900	25166003	4965	4965	4965	4965	0
190	20250403	154800	25166003	4965	4965	4965	4965	0
191	20250403	154700	25166003	4965	4965	4965	4965	0
192	20250403	154600	25166003	4965	4965	4965	4965	0
193	20250403	154500	25166003	4965	4965	4965	4965	0
194	20250403	154400	25166003	4965	4965	4965	4965	0
195	20250403	154300	25166003	4965	4965	4965	4965	0
196	20250403	154200	25166003	4965	4965	4965	4965	0
197	20250403	154100	25166003	4965	4965	4965	4965	0
198	20250403	154000	25166003	4965	4965	4965	4965	0
199	20250403	153900	25166003	4965	4965	4965	4965	0
200	20250403	153800	25166003	4965	4965	4965	4965	0
201	20250403	153700	25166003	4965	4965	4965	4965	0
202	20250403	153600	25166003	4965	4965	4965	4965	0
203	20250403	153500	25166003	4965	4965	4965	4965	0
204	20250403	153400	25166003	4965	4965	4965	4965	0
205	20250403	153300	25166003	4965	4965	4965	4965	0
206	20250403	153200	25166003	4965	4965	4965	4965	0
207	20250403	153100	25166003	4965	4965	4965	4965	0
208	20250403	153000	25166003	4965	4965	4965	4965	70
209	20250403	152900	24818453	4985	4985	4985	4985	0
210	20250403	152800	24818453	4985	4985	4985	4985	0
211	20250403	152700	24818453	4985	4985	4985	4985	0
212	20250403	152600	24818453	4985	4985	4985	4985	0
213	20250403	152500	24818453	4985	4985	4985	4985	0
214	20250403	152400	24818453	4985	4985	4985	4985	0
215	20250403	152300	24818453	4985	4985	4985	4985	0
216	20250403	152200	24818453	4985	4985	4985	4985	0
217	20250403	152100	24818453	4985	4985	4985	4985	0
218	20250403	152000	24818453	4985	4985	4985	4985	0
219	20250403	151900	24818453	4985	4985	4985	4985	0
220	20250403	151800	24818453	4985	4985	4985	4985	0
221	20250403	151700	24818453	4985	4985	4985	4985	0
222	20250403	151600	24818453	4985	4985	4985	4985	0
223	20250403	151500	24818453	4985	4985	4985	4985	1
224	20250403	151400	24813468	4980	4980	4980	4980	10
225	20250403	151300	24763668	4970	4970	4970	4970	0
226	20250403	151200	24763668	4970	4970	4970	4970	0
227	20250403	151100	24763668	4970	4970	4970	4970	0
228	20250403	151000	24763668	4970	4970	4970	4970	0
229	20250403	150900	24763668	4970	4977	4977	4970	80
230	20250403	150800	24365830	4985	4985	4985	4985	0
231	20250403	150700	24365830	4985	4985	4985	4985	0
232	20250403	150600	24365830	4985	4985	4985	4985	0
233	20250403	150500	24365830	4985	4985	4985	4985	3
234	20250403	150400	24350875	4985	4985	4985	4985	0
235	20250403	150300	24350875	4985	4985	4985	4985	10
236	20250403	150200	24301025	4985	4985	4985	4985	0
237	20250403	150100	24301025	4985	4985	4985	4985	0
238	20250403	150000	24301025	4985	4985	4985	4985	0
239	20250403	145900	24301025	4985	4985	4985	4985	0
240	20250403	145800	24301025	4985	4985	4985	4985	0
241	20250403	145700	24301025	4985	4980	4985	4980	29
242	20250403	145600	24156470	4980	4980	4980	4980	0
243	20250403	145500	24156470	4980	4980	4980	4980	0
244	20250403	145400	24156470	4980	4980	4980	4980	0
245	20250403	145300	24156470	4980	4980	4980	4980	0
246	20250403	145200	24156470	4980	4980	4980	4980	0
247	20250403	145100	24156470	4980	4980	4980	4980	0
248	20250403	145000	24156470	4980	4980	4980	4980	0
249	20250403	144900	24156470	4980	4980	4980	4980	0
250	20250403	144800	24156470	4980	4980	4980	4980	0
251	20250403	144700	24156470	4980	4985	4985	4980	12
252	20250403	144600	24096660	4985	4985	4985	4985	0
253	20250403	144500	24096660	4985	4985	4985	4985	0
254	20250403	144400	24096660	4985	4985	4985	4985	0
255	20250403	144300	24096660	4985	4985	4985	4985	0
256	20250403	144200	24096660	4985	4985	4985	4985	0
257	20250403	144100	24096660	4985	4985	4985	4985	0
258	20250403	144000	24096660	4985	4985	4985	4985	0
259	20250403	143900	24096660	4985	4985	4985	4985	0
260	20250403	143800	24096660	4985	4985	4985	4985	0
261	20250403	143700	24096660	4985	4985	4985	4985	0
262	20250403	143600	24096660	4985	4985	4985	4985	0
263	20250403	143500	24096660	4985	4985	4985	4985	0
264	20250403	143400	24096660	4985	4985	4985	4985	0
265	20250403	143300	24096660	4985	4985	4985	4985	80
266	20250403	143200	23697860	4985	4985	4985	4985	0
267	20250403	143100	23697860	4985	4985	4985	4985	0
268	20250403	143000	23697860	4985	4985	4985	4985	0
269	20250403	142900	23697860	4985	4985	4985	4985	0
270	20250403	142800	23697860	4985	4985	4985	4985	0
271	20250403	142700	23697860	4985	4985	4985	4985	0
272	20250403	142600	23697860	4985	4985	4985	4985	0
273	20250403	142500	23697860	4985	4985	4985	4985	0
274	20250403	142400	23697860	4985	4985	4985	4985	0
275	20250403	142300	23697860	4985	4985	4985	4985	0
276	20250403	142200	23697860	4985	4985	4985	4985	0
277	20250403	142100	23697860	4985	4985	4985	4985	0
278	20250403	142000	23697860	4985	4985	4985	4985	0
279	20250403	141900	23697860	4985	4985	4985	4985	0
280	20250403	141800	23697860	4985	4985	4985	4985	0
281	20250403	141700	23697860	4985	4985	4985	4985	0
282	20250403	141600	23697860	4985	4985	4985	4985	0
283	20250403	141500	23697860	4985	4985	4985	4985	0
284	20250403	141400	23697860	4985	4985	4985	4985	0
285	20250403	141300	23697860	4985	4985	4985	4985	1
286	20250403	141200	23692875	4985	4985	4985	4985	0
287	20250403	141100	23692875	4985	4985	4985	4985	0
288	20250403	141000	23692875	4985	4985	4985	4985	0
289	20250403	140900	23692875	4985	4985	4985	4985	0
290	20250403	140800	23692875	4985	4985	4985	4985	0
291	20250403	140700	23692875	4985	4985	4985	4985	0
292	20250403	140600	23692875	4985	4985	4985	4985	1
293	20250403	140500	23687890	4985	4985	4985	4985	0
294	20250403	140400	23687890	4985	4985	4985	4985	0
295	20250403	140300	23687890	4985	4985	4985	4985	0
296	20250403	140200	23687890	4985	4985	4985	4985	0
297	20250403	140100	23687890	4985	4985	4985	4985	1
298	20250403	140000	23682905	4980	4980	4980	4980	0
299	20250403	135900	23682905	4980	4980	4980	4980	0
300	20250403	135800	23682905	4980	4980	4980	4980	0
301	20250403	135700	23682905	4980	4980	4980	4980	0
302	20250403	135600	23682905	4980	4980	4980	4980	0
303	20250403	135500	23682905	4980	4980	4980	4980	0
304	20250403	135400	23682905	4980	4980	4980	4980	0
305	20250403	135300	23682905	4980	4980	4980	4980	0
306	20250403	135200	23682905	4980	4980	4980	4980	9
307	20250403	135100	23638085	4985	4985	4985	4985	0
308	20250403	135000	23638085	4985	4985	4985	4985	0
309	20250403	134900	23638085	4985	4985	4985	4985	0
310	20250403	134800	23638085	4985	4985	4985	4985	0
311	20250403	134700	23638085	4985	4985	4985	4985	0
312	20250403	134600	23638085	4985	4985	4985	4985	4
313	20250403	134500	23618145	4985	4985	4985	4985	0
314	20250403	134400	23618145	4985	4985	4985	4985	0
315	20250403	134300	23618145	4985	4985	4985	4985	0
316	20250403	134200	23618145	4985	4985	4985	4985	0
317	20250403	134100	23618145	4985	4985	4985	4985	2
318	20250403	134000	23608175	4985	4985	4985	4985	0
319	20250403	133900	23608175	4985	4985	4985	4985	0
320	20250403	133800	23608175	4985	4985	4985	4985	0
321	20250403	133700	23608175	4985	4985	4985	4985	0
322	20250403	133600	23608175	4985	4985	4985	4985	0
323	20250403	133500	23608175	4985	4985	4985	4985	0
324	20250403	133400	23608175	4985	4985	4985	4985	1
325	20250403	133300	23603190	4965	4965	4965	4965	0
326	20250403	133200	23603190	4965	4965	4965	4965	0
327	20250403	133100	23603190	4965	4965	4965	4965	0
328	20250403	133000	23603190	4965	4965	4965	4965	0
329	20250403	132900	23603190	4965	4965	4965	4965	0
330	20250403	132800	23603190	4965	4965	4965	4965	0
331	20250403	132700	23603190	4965	4970	4970	4965	18
332	20250403	132600	23513795	4975	4975	4975	4975	0
333	20250403	132500	23513795	4975	4975	4975	4975	68
334	20250403	132400	23175495	4975	4975	4975	4975	0
335	20250403	132300	23175495	4975	4975	4975	4975	4
336	20250403	132200	23155595	4975	4975	4975	4975	48
337	20250403	132100	22916795	4975	4975	4975	4975	101
338	20250403	132000	22414320	4975	4975	4975	4975	0
339	20250403	131900	22414320	4975	4975	4975	4975	0
340	20250403	131800	22414320	4975	4975	4975	4975	0
341	20250403	131700	22414320	4975	4975	4975	4975	0
342	20250403	131600	22414320	4975	4975	4975	4975	0
343	20250403	131500	22414320	4975	4975	4975	4975	0
344	20250403	131400	22414320	4975	4975	4975	4975	0
345	20250403	131300	22414320	4975	4975	4975	4975	0
346	20250403	131200	22414320	4975	4975	4975	4975	1
347	20250403	131100	22409345	4975	4975	4975	4975	2
348	20250403	131000	22399395	4975	4975	4975	4975	0
349	20250403	130900	22399395	4975	4975	4975	4975	2
350	20250403	130800	22389445	4975	4975	4975	4975	0
351	20250403	130700	22389445	4975	4975	4975	4975	0
352	20250403	130600	22389445	4975	4975	4975	4975	0
353	20250403	130500	22389445	4975	4975	4975	4975	0
354	20250403	130400	22389445	4975	4975	4975	4975	45
355	20250403	130300	22165570	4975	4975	4975	4975	0
356	20250403	130200	22165570	4975	4975	4975	4975	0
357	20250403	130100	22165570	4975	4975	4975	4975	0
358	20250403	130000	22165570	4975	4975	4975	4975	0
359	20250403	125900	22165570	4975	4975	4975	4975	0
360	20250403	125800	22165570	4975	4975	4975	4975	0
361	20250403	125700	22165570	4975	4975	4975	4975	0
362	20250403	125600	22165570	4975	4975	4975	4975	1
363	20250403	125500	22160595	4970	4970	4970	4970	20
364	20250403	125400	22061195	4975	4975	4975	4975	0
365	20250403	125300	22061195	4975	4975	4975	4975	1
366	20250403	125200	22056220	4975	4975	4975	4975	0
367	20250403	125100	22056220	4975	4975	4975	4975	0
368	20250403	125000	22056220	4975	4975	4975	4975	0
369	20250403	124900	22056220	4975	4975	4975	4975	2
370	20250403	124800	22046270	4975	4975	4975	4975	0
371	20250403	124700	22046270	4975	4975	4975	4975	0
372	20250403	124600	22046270	4975	4975	4975	4975	0
373	20250403	124500	22046270	4975	4975	4975	4975	0
374	20250403	124400	22046270	4975	4975	4975	4975	0
375	20250403	124300	22046270	4975	4975	4975	4975	0
376	20250403	124200	22046270	4975	4975	4975	4975	2
377	20250403	124100	22036320	4970	4970	4970	4970	10
378	20250403	124000	21986620	4975	4975	4975	4975	1
379	20250403	123900	21981645	4975	4975	4975	4975	0
380	20250403	123800	21981645	4975	4975	4975	4975	0
381	20250403	123700	21981645	4975	4975	4975	4975	2
382	20250403	123600	21971695	4975	4975	4975	4975	0
383	20250403	123500	21971695	4975	4975	4975	4975	2
384	20250403	123400	21961745	4970	4970	4970	4970	0
385	20250403	123300	21961745	4970	4970	4970	4970	0
386	20250403	123200	21961745	4970	4970	4970	4970	0
387	20250403	123100	21961745	4970	4970	4970	4970	18
388	20250403	123000	21872285	4970	4970	4970	4970	0
389	20250403	122900	21872285	4970	4970	4970	4970	0
390	20250403	122800	21872285	4970	4970	4970	4970	6
391	20250403	122700	21842465	4970	4970	4970	4970	0
392	20250403	122600	21842465	4970	4970	4970	4970	0
393	20250403	122500	21842465	4970	4970	4970	4970	0
394	20250403	122400	21842465	4970	4970	4970	4970	0
395	20250403	122300	21842465	4970	4970	4970	4970	0
396	20250403	122200	21842465	4970	4970	4970	4970	0
397	20250403	122100	21842465	4970	4970	4970	4970	0
398	20250403	122000	21842465	4970	4970	4970	4970	0
399	20250403	121900	21842465	4970	4970	4970	4970	0
400	20250403	121800	21842465	4970	4970	4970	4970	0
401	20250403	121700	21842465	4970	4970	4970	4970	0
402	20250403	121600	21842465	4970	4970	4970	4970	0
403	20250403	121500	21842465	4970	4970	4970	4970	0
404	20250403	121400	21842465	4970	4970	4970	4970	0
405	20250403	121300	21842465	4970	4970	4970	4970	0
406	20250403	121200	21842465	4970	4970	4970	4970	0
407	20250403	121100	21842465	4970	4970	4970	4970	2
408	20250403	121000	21832525	4970	4970	4970	4970	70
409	20250403	120900	21484625	4970	4970	4970	4970	0
410	20250403	120800	21484625	4970	4970	4970	4970	0
411	20250403	120700	21484625	4970	4970	4970	4970	0
412	20250403	120600	21484625	4970	4970	4970	4970	0
413	20250403	120500	21484625	4970	4970	4970	4970	5
414	20250403	120400	21459775	4950	4950	4950	4950	60
415	20250403	120300	21162775	4950	4950	4950	4950	0
416	20250403	120200	21162775	4950	4950	4950	4950	0
417	20250403	120100	21162775	4950	4950	4950	4950	0
418	20250403	120000	21162775	4950	4965	4965	4950	10
419	20250403	115900	21113200	4970	4970	4970	4970	0
420	20250403	115800	21113200	4970	4970	4970	4970	1
421	20250403	115700	21108230	4970	4970	4970	4970	37
422	20250403	115600	20924340	4970	4970	4970	4970	0
423	20250403	115500	20924340	4970	4970	4970	4970	0
424	20250403	115400	20924340	4970	4970	4970	4970	0
425	20250403	115300	20924340	4970	4970	4970	4970	2
426	20250403	115200	20914400	4970	4970	4970	4970	0
427	20250403	115100	20914400	4970	4970	4970	4970	0
428	20250403	115000	20914400	4970	4970	4970	4970	0
429	20250403	114900	20914400	4970	4970	4970	4970	0
430	20250403	114800	20914400	4970	4970	4970	4970	2
431	20250403	114700	20904460	4970	4970	4970	4970	0
432	20250403	114600	20904460	4970	4970	4970	4970	0
433	20250403	114500	20904460	4970	4970	4970	4970	0
434	20250403	114400	20904460	4970	4970	4970	4970	0
435	20250403	114300	20904460	4970	4970	4970	4970	0
436	20250403	114200	20904460	4970	4970	4970	4970	0
437	20250403	114100	20904460	4970	4970	4970	4970	2
438	20250403	114000	20894520	4970	4970	4970	4970	0
439	20250403	113900	20894520	4970	4970	4970	4970	4
440	20250403	113800	20874640	4970	4970	4970	4970	0
441	20250403	113700	20874640	4970	4970	4970	4970	0
442	20250403	113600	20874640	4970	4970	4970	4970	0
443	20250403	113500	20874640	4970	4970	4970	4970	0
444	20250403	113400	20874640	4970	4970	4970	4970	1
445	20250403	113300	20869670	4965	4965	4965	4965	0
446	20250403	113200	20869670	4965	4965	4965	4965	0
447	20250403	113100	20869670	4965	4965	4965	4965	0
448	20250403	113000	20869670	4965	4965	4965	4965	0
449	20250403	112900	20869670	4965	4965	4965	4965	0
450	20250403	112800	20869670	4965	4965	4965	4965	0
451	20250403	112700	20869670	4965	4965	4965	4965	0
452	20250403	112600	20869670	4965	4965	4965	4965	0
453	20250403	112500	20869670	4965	4965	4965	4965	0
454	20250403	112400	20869670	4965	4965	4965	4965	5
455	20250403	112300	20844845	4965	4965	4965	4965	10
456	20250403	112200	20795195	4965	4965	4965	4965	0
457	20250403	112100	20795195	4965	4965	4965	4965	2
458	20250403	112000	20785265	4955	4955	4955	4955	0
459	20250403	111900	20785265	4955	4955	4955	4955	0
460	20250403	111800	20785265	4955	4955	4955	4955	0
461	20250403	111700	20785265	4955	4955	4955	4955	0
462	20250403	111600	20785265	4955	4955	4955	4955	0
463	20250403	111500	20785265	4955	4960	4960	4955	50
464	20250403	111400	20537500	4955	4955	4955	4955	0
465	20250403	111300	20537500	4955	4955	4955	4955	0
466	20250403	111200	20537500	4955	4955	4955	4955	0
467	20250403	111100	20537500	4955	4955	4955	4955	0
468	20250403	111000	20537500	4955	4955	4955	4955	0
469	20250403	110900	20537500	4955	4955	4955	4955	0
470	20250403	110800	20537500	4955	4955	4955	4955	0
471	20250403	110700	20537500	4955	4955	4955	4955	0
472	20250403	110600	20537500	4955	4955	4955	4955	0
473	20250403	110500	20537500	4955	4955	4955	4955	0
474	20250403	110400	20537500	4955	4955	4955	4955	114
475	20250403	110300	19972630	4945	4945	4945	4945	0
476	20250403	110200	19972630	4945	4945	4945	4945	0
477	20250403	110100	19972630	4945	4945	4945	4945	0
478	20250403	110000	19972630	4945	4945	4945	4945	0
479	20250403	105900	19972630	4945	4945	4945	4945	0
480	20250403	105800	19972630	4945	4945	4945	4945	0
481	20250403	105700	19972630	4945	4945	4945	4945	0
482	20250403	105600	19972630	4945	4945	4945	4945	0
483	20250403	105500	19972630	4945	4945	4945	4945	0
484	20250403	105400	19972630	4945	4945	4945	4945	7
485	20250403	105300	19938015	4955	4955	4955	4955	0
486	20250403	105200	19938015	4955	4955	4955	4955	0
487	20250403	105100	19938015	4955	4955	4955	4955	46
488	20250403	105000	19710085	4945	4945	4945	4945	0
489	20250403	104900	19710085	4945	4945	4945	4945	0
490	20250403	104800	19710085	4945	4945	4945	4945	0
491	20250403	104700	19710085	4945	4945	4945	4945	3
492	20250403	104600	19695250	4950	4950	4950	4950	5
493	20250403	104500	19670500	4955	4960	4960	4955	128
494	20250403	104400	19036145	4970	4970	4970	4970	0
495	20250403	104300	19036145	4970	4970	4970	4970	2
496	20250403	104200	19026205	4970	4970	4970	4970	0
497	20250403	104100	19026205	4970	4970	4970	4970	0
498	20250403	104000	19026205	4970	4970	4970	4970	37
499	20250403	103900	18842315	4970	4970	4970	4970	5
500	20250403	103800	18817465	4960	4970	4970	4960	259
501	20250403	103700	17531500	4970	4970	4970	4970	11
502	20250403	103600	17476830	4970	4970	4970	4970	0
503	20250403	103500	17476830	4970	4970	4970	4970	100
504	20250403	103400	16979830	4970	4970	4970	4970	0
505	20250403	103300	16979830	4970	4970	4970	4970	100
506	20250403	103200	16482830	4970	4970	4970	4970	0
507	20250403	103100	16482830	4970	4970	4970	4970	10
508	20250403	103000	16433130	4970	4970	4970	4970	0
509	20250403	102900	16433130	4970	4965	4970	4965	11
510	20250403	102800	16378510	4970	4970	4970	4970	2
511	20250403	102700	16368570	4970	4970	4970	4970	0
512	20250403	102600	16368570	4970	4970	4970	4970	0
513	20250403	102500	16368570	4970	4970	4970	4970	10
514	20250403	102400	16318870	4970	4970	4970	4970	0
515	20250403	102300	16318870	4970	4970	4970	4970	0
516	20250403	102200	16318870	4970	4970	4970	4970	0
517	20250403	102100	16318870	4970	4970	4970	4970	0
518	20250403	102000	16318870	4970	4970	4970	4970	150
519	20250403	101900	15573370	4970	4970	4970	4970	5
520	20250403	101800	15548520	4955	4955	4955	4955	0
521	20250403	101700	15548520	4955	4955	4955	4955	0
522	20250403	101600	15548520	4955	4955	4955	4955	1
523	20250403	101500	15543565	4935	4935	4935	4935	0
524	20250403	101400	15543565	4935	4935	4935	4935	0
525	20250403	101300	15543565	4935	4935	4935	4935	0
526	20250403	101200	15543565	4935	4935	4935	4935	0
527	20250403	101100	15543565	4935	4975	4975	4935	642
528	20250403	101000	12363775	4975	4975	4975	4975	0
529	20250403	100900	12363775	4975	4975	4975	4975	0
530	20250403	100800	12363775	4975	4975	4975	4975	0
531	20250403	100700	12363775	4975	4975	4975	4975	0
532	20250403	100600	12363775	4975	4975	4975	4975	10
533	20250403	100500	12314025	4975	4975	4975	4975	0
534	20250403	100400	12314025	4975	4975	4975	4975	0
535	20250403	100300	12314025	4975	4975	4975	4975	0
536	20250403	100200	12314025	4975	4975	4975	4975	0
537	20250403	100100	12314025	4975	4975	4975	4975	10
538	20250403	100000	12264275	4950	4950	4950	4950	0
539	20250403	095900	12264275	4950	4950	4950	4950	0
540	20250403	095800	12264275	4950	4950	4950	4950	0
541	20250403	095700	12264275	4950	4950	4950	4950	0
542	20250403	095600	12264275	4950	4950	4950	4950	0
543	20250403	095500	12264275	4950	4970	4970	4950	204
544	20250403	095400	11252195	4970	4970	4970	4970	0
545	20250403	095300	11252195	4970	4970	4970	4970	50
546	20250403	095200	11003695	4975	4975	4975	4975	0
547	20250403	095100	11003695	4975	4975	4975	4975	0
548	20250403	095000	11003695	4975	4975	4975	4975	0
549	20250403	094900	11003695	4975	4975	4975	4975	0
550	20250403	094800	11003695	4975	4975	4975	4975	0
551	20250403	094700	11003695	4975	4975	4975	4975	0
552	20250403	094600	11003695	4975	4975	4975	4975	20
553	20250403	094500	10904195	4970	4970	4970	4970	1
554	20250403	094400	10899225	4975	4980	4980	4975	56
555	20250403	094300	10620460	4980	4980	4980	4980	0
556	20250403	094200	10620460	4980	4980	4980	4980	0
557	20250403	094100	10620460	4980	4980	4980	4980	0
558	20250403	094000	10620460	4980	4980	4980	4980	61
559	20250403	093900	10316680	4975	4975	4975	4975	0
560	20250403	093800	10316680	4975	4975	4975	4975	0
561	20250403	093700	10316680	4975	4975	4975	4975	27
562	20250403	093600	10182355	4975	4975	4975	4975	0
563	20250403	093500	10182355	4975	4975	4975	4975	14
564	20250403	093400	10112705	4975	4975	4975	4975	95
565	20250403	093300	9640080	4975	4975	4975	4975	1
566	20250403	093200	9635105	4975	4970	4975	4970	150
567	20250403	093100	8889175	4970	4970	4970	4970	5
568	20250403	093000	8864325	4970	4970	4970	4970	1
569	20250403	092900	8859355	4965	4965	4965	4965	0
570	20250403	092800	8859355	4965	4965	4965	4965	0
571	20250403	092700	8859355	4965	4965	4965	4965	0
572	20250403	092600	8859355	4965	4965	4965	4965	10
573	20250403	092500	8809705	4965	4965	4965	4965	0
574	20250403	092400	8809705	4965	4960	4965	4960	101
575	20250403	092300	8308270	4935	4965	4990	4935	112
576	20250403	092200	7752185	4935	4935	4935	4935	2
577	20250403	092100	7742315	4935	4935	4935	4935	0
578	20250403	092000	7742315	4935	4935	4935	4935	0
579	20250403	091900	7742315	4935	4935	4935	4935	1
580	20250403	091800	7737380	4960	4960	4960	4960	0
581	20250403	091700	7737380	4960	4960	4960	4960	0
582	20250403	091600	7737380	4960	4960	4960	4960	0
583	20250403	091500	7737380	4960	4960	4960	4960	0
584	20250403	091400	7737380	4960	4960	4960	4960	200
585	20250403	091300	6745380	4925	4925	4925	4925	179
586	20250403	091200	5863805	4930	4930	4930	4930	0
587	20250403	091100	5863805	4930	4930	4930	4930	3
588	20250403	091000	5849015	4925	4925	4925	4925	0
589	20250403	090900	5849015	4925	4925	4925	4925	0
590	20250403	090800	5849015	4925	4925	4925	4925	0
591	20250403	090700	5849015	4925	4925	4925	4925	0
592	20250403	090600	5849015	4925	4925	4925	4925	0
593	20250403	090500	5849015	4925	4925	4925	4925	0
594	20250403	090400	5849015	4925	4925	4925	4925	0
595	20250403	090300	5849015	4925	4925	4925	4925	20
596	20250403	090200	5750515	4880	4880	4880	4880	0
597	20250403	090100	5750515	4880	4955	4955	4880	1067
598	20250403	090000	516030	5010	5010	5010	5010	103