KissMeData/246720/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	203300	36458025	5280	5280	5280	5280	25
3	20250404	203200	36458025	5280	5280	5280	5280	0
4	20250404	203100	36458025	5280	5280	5280	5280	0
5	20250404	203000	36458025	5280	5280	5280	5280	0
6	20250404	202900	36458025	5280	5280	5280	5280	0
7	20250404	202800	36458025	5280	5280	5280	5280	0
8	20250404	202700	36458025	5280	5280	5280	5280	0
9	20250404	202600	36458025	5280	5280	5280	5280	0
10	20250404	202500	36458025	5280	5280	5280	5280	0
11	20250404	202400	36458025	5280	5280	5280	5280	0
12	20250404	202300	36458025	5280	5280	5280	5280	0
13	20250404	202200	36458025	5280	5280	5280	5280	0
14	20250404	202100	36458025	5280	5280	5280	5280	0
15	20250404	202000	36458025	5280	5280	5280	5280	0
16	20250404	201900	36458025	5280	5280	5280	5280	0
17	20250404	201800	36458025	5280	5280	5280	5280	0
18	20250404	201700	36458025	5280	5280	5280	5280	0
19	20250404	201600	36458025	5280	5280	5280	5280	0
20	20250404	201500	36458025	5280	5280	5280	5280	0
21	20250404	201400	36458025	5280	5280	5280	5280	0
22	20250404	201300	36458025	5280	5280	5280	5280	0
23	20250404	201200	36458025	5280	5280	5280	5280	0
24	20250404	201100	36458025	5280	5280	5280	5280	0
25	20250404	201000	36458025	5280	5280	5280	5280	0
26	20250404	200900	36458025	5280	5280	5280	5280	0
27	20250404	200800	36458025	5280	5280	5280	5280	0
28	20250404	200700	36458025	5280	5280	5280	5280	0
29	20250404	200600	36458025	5280	5280	5280	5280	0
30	20250404	200500	36458025	5280	5280	5280	5280	0
31	20250404	200400	36458025	5280	5280	5280	5280	0
32	20250404	200300	36458025	5280	5280	5280	5280	25
33	20250404	200200	36458025	5280	5280	5280	5280	0
34	20250404	200100	36458025	5280	5280	5280	5280	0
35	20250404	200000	36458025	5280	5280	5280	5280	0
36	20250404	195900	36458025	5280	5280	5280	5280	0
37	20250404	195800	36458025	5280	5280	5280	5280	0
38	20250404	195700	36458025	5280	5280	5280	5280	0
39	20250404	195600	36458025	5280	5280	5280	5280	0
40	20250404	195500	36458025	5280	5280	5280	5280	0
41	20250404	195400	36458025	5280	5280	5280	5280	0
42	20250404	195300	36458025	5280	5280	5280	5280	0
43	20250404	195200	36458025	5280	5280	5280	5280	0
44	20250404	195100	36458025	5280	5280	5280	5280	0
45	20250404	195000	36458025	5280	5280	5280	5280	0
46	20250404	194900	36458025	5280	5280	5280	5280	0
47	20250404	194800	36458025	5280	5280	5280	5280	0
48	20250404	194700	36458025	5280	5280	5280	5280	0
49	20250404	194600	36458025	5280	5280	5280	5280	0
50	20250404	194500	36458025	5280	5280	5280	5280	0
51	20250404	194400	36458025	5280	5280	5280	5280	0
52	20250404	194300	36458025	5280	5280	5280	5280	0
53	20250404	194200	36458025	5280	5280	5280	5280	0
54	20250404	194100	36458025	5280	5280	5280	5280	0
55	20250404	194000	36458025	5280	5280	5280	5280	0
56	20250404	193900	36458025	5280	5280	5280	5280	0
57	20250404	193800	36458025	5280	5280	5280	5280	0
58	20250404	193700	36458025	5280	5280	5280	5280	0
59	20250404	193600	36458025	5280	5280	5280	5280	0
60	20250404	193500	36458025	5280	5280	5280	5280	0
61	20250404	193400	36458025	5280	5280	5280	5280	0
62	20250404	193300	36458025	5280	5280	5280	5280	25
63	20250404	193200	36458025	5280	5280	5280	5280	0
64	20250404	193100	36458025	5280	5280	5280	5280	0
65	20250404	193000	36458025	5280	5280	5280	5280	0
66	20250404	192900	36458025	5280	5280	5280	5280	0
67	20250404	192800	36458025	5280	5280	5280	5280	0
68	20250404	192700	36458025	5280	5280	5280	5280	0
69	20250404	192600	36458025	5280	5280	5280	5280	0
70	20250404	192500	36458025	5280	5280	5280	5280	0
71	20250404	192400	36458025	5280	5280	5280	5280	0
72	20250404	192300	36458025	5280	5280	5280	5280	0
73	20250404	192200	36458025	5280	5280	5280	5280	0
74	20250404	192100	36458025	5280	5280	5280	5280	0
75	20250404	192000	36458025	5280	5280	5280	5280	0
76	20250404	191900	36458025	5280	5280	5280	5280	0
77	20250404	191800	36458025	5280	5280	5280	5280	0
78	20250404	191700	36458025	5280	5280	5280	5280	0
79	20250404	191600	36458025	5280	5280	5280	5280	0
80	20250404	191500	36458025	5280	5280	5280	5280	0
81	20250404	191400	36458025	5280	5280	5280	5280	0
82	20250404	191300	36458025	5280	5280	5280	5280	0
83	20250404	191200	36458025	5280	5280	5280	5280	0
84	20250404	191100	36458025	5280	5280	5280	5280	0
85	20250404	191000	36458025	5280	5280	5280	5280	0
86	20250404	190900	36458025	5280	5280	5280	5280	0
87	20250404	190800	36458025	5280	5280	5280	5280	0
88	20250404	190700	36458025	5280	5280	5280	5280	0
89	20250404	190600	36458025	5280	5280	5280	5280	0
90	20250404	190500	36458025	5280	5280	5280	5280	0
91	20250404	190400	36458025	5280	5280	5280	5280	0
92	20250404	190300	36458025	5280	5280	5280	5280	25
93	20250404	190200	36458025	5280	5280	5280	5280	0
94	20250404	190100	36458025	5280	5280	5280	5280	0
95	20250404	190000	36458025	5280	5280	5280	5280	0
96	20250404	185900	36458025	5280	5280	5280	5280	0
97	20250404	185800	36458025	5280	5280	5280	5280	0
98	20250404	185700	36458025	5280	5280	5280	5280	0
99	20250404	185600	36458025	5280	5280	5280	5280	0
100	20250404	185500	36458025	5280	5280	5280	5280	0
101	20250404	185400	36458025	5280	5280	5280	5280	0
102	20250404	185300	36458025	5280	5280	5280	5280	0
103	20250404	185200	36458025	5280	5280	5280	5280	0
104	20250404	185100	36458025	5280	5280	5280	5280	0
105	20250404	185000	36458025	5280	5280	5280	5280	0
106	20250404	184900	36458025	5280	5280	5280	5280	0
107	20250404	184800	36458025	5280	5280	5280	5280	0
108	20250404	184700	36458025	5280	5280	5280	5280	0
109	20250404	184600	36458025	5280	5280	5280	5280	0
110	20250404	184500	36458025	5280	5280	5280	5280	0
111	20250404	184400	36458025	5280	5280	5280	5280	0
112	20250404	184300	36458025	5280	5280	5280	5280	0
113	20250404	184200	36458025	5280	5280	5280	5280	0
114	20250404	184100	36458025	5280	5280	5280	5280	0
115	20250404	184000	36458025	5280	5280	5280	5280	0
116	20250404	183900	36458025	5280	5280	5280	5280	0
117	20250404	183800	36458025	5280	5280	5280	5280	0
118	20250404	183700	36458025	5280	5280	5280	5280	0
119	20250404	183600	36458025	5280	5280	5280	5280	0
120	20250404	183500	36458025	5280	5280	5280	5280	0
121	20250404	183400	36458025	5280	5280	5280	5280	0
122	20250404	183300	36458025	5280	5280	5280	5280	25
123	20250404	183200	36458025	5280	5280	5280	5280	0
124	20250404	183100	36458025	5280	5280	5280	5280	0
125	20250404	183000	36458025	5280	5280	5280	5280	0
126	20250404	182900	36458025	5280	5280	5280	5280	0
127	20250404	182800	36458025	5280	5280	5280	5280	0
128	20250404	182700	36458025	5280	5280	5280	5280	0
129	20250404	182600	36458025	5280	5280	5280	5280	0
130	20250404	182500	36458025	5280	5280	5280	5280	0
131	20250404	182400	36458025	5280	5280	5280	5280	0
132	20250404	182300	36458025	5280	5280	5280	5280	0
133	20250404	182200	36458025	5280	5280	5280	5280	0
134	20250404	182100	36458025	5280	5280	5280	5280	0
135	20250404	182000	36458025	5280	5280	5280	5280	0
136	20250404	181900	36458025	5280	5280	5280	5280	0
137	20250404	181800	36458025	5280	5280	5280	5280	0
138	20250404	181700	36458025	5280	5280	5280	5280	0
139	20250404	181600	36458025	5280	5280	5280	5280	0
140	20250404	181500	36458025	5280	5280	5280	5280	0
141	20250404	181400	36458025	5280	5280	5280	5280	0
142	20250404	181300	36458025	5280	5280	5280	5280	0
143	20250404	181200	36458025	5280	5280	5280	5280	0
144	20250404	181100	36458025	5280	5280	5280	5280	0
145	20250404	181000	36458025	5280	5280	5280	5280	0
146	20250404	180900	36458025	5280	5280	5280	5280	0
147	20250404	180800	36458025	5280	5280	5280	5280	0
148	20250404	180700	36458025	5280	5280	5280	5280	0
149	20250404	180600	36458025	5280	5280	5280	5280	0
150	20250404	180500	36458025	5280	5280	5280	5280	0
151	20250404	180400	36458025	5280	5280	5280	5280	0
152	20250404	180300	36458025	5280	5280	5280	5280	25
153	20250404	180200	36458025	5280	5280	5280	5280	0
154	20250404	180100	36458025	5280	5280	5280	5280	0
155	20250404	180000	36458025	5280	5280	5280	5280	0
156	20250404	175900	36458025	5280	5280	5280	5280	0
157	20250404	175800	36458025	5280	5280	5280	5280	0
158	20250404	175700	36458025	5280	5280	5280	5280	0
159	20250404	175600	36458025	5280	5280	5280	5280	0
160	20250404	175500	36458025	5280	5280	5280	5280	0
161	20250404	175400	36458025	5280	5280	5280	5280	0
162	20250404	175300	36458025	5280	5280	5280	5280	0
163	20250404	175200	36458025	5280	5280	5280	5280	0
164	20250404	175100	36458025	5280	5280	5280	5280	0
165	20250404	175000	36458025	5280	5280	5280	5280	0
166	20250404	174900	36458025	5280	5280	5280	5280	0
167	20250404	174800	36458025	5280	5280	5280	5280	0
168	20250404	174700	36458025	5280	5280	5280	5280	0
169	20250404	174600	36458025	5280	5280	5280	5280	0
170	20250404	174500	36458025	5280	5280	5280	5280	0
171	20250404	174400	36458025	5280	5280	5280	5280	0
172	20250404	174300	36458025	5280	5280	5280	5280	0
173	20250404	174200	36458025	5280	5280	5280	5280	0
174	20250404	174100	36458025	5280	5280	5280	5280	0
175	20250404	174000	36458025	5280	5280	5280	5280	0
176	20250404	173900	36458025	5280	5280	5280	5280	0
177	20250404	173800	36458025	5280	5280	5280	5280	0
178	20250404	173700	36458025	5280	5280	5280	5280	0
179	20250404	173600	36458025	5280	5280	5280	5280	0
180	20250404	173500	36458025	5280	5280	5280	5280	0
181	20250404	173400	36458025	5280	5280	5280	5280	0
182	20250404	173300	36458025	5280	5280	5280	5280	25
183	20250404	173200	36458025	5280	5280	5280	5280	0
184	20250404	173100	36458025	5280	5280	5280	5280	0
185	20250404	173000	36458025	5280	5280	5280	5280	0
186	20250404	172900	36458025	5280	5280	5280	5280	0
187	20250404	172800	36458025	5280	5280	5280	5280	0
188	20250404	172700	36458025	5280	5280	5280	5280	0
189	20250404	172600	36458025	5280	5280	5280	5280	0
190	20250404	172500	36458025	5280	5280	5280	5280	0
191	20250404	172400	36458025	5280	5280	5280	5280	0
192	20250404	172300	36458025	5280	5280	5280	5280	0
193	20250404	172200	36458025	5280	5280	5280	5280	0
194	20250404	172100	36458025	5280	5280	5280	5280	0
195	20250404	172000	36458025	5280	5280	5280	5280	0
196	20250404	171900	36458025	5280	5280	5280	5280	0
197	20250404	171800	36458025	5280	5280	5280	5280	0
198	20250404	171700	36458025	5280	5280	5280	5280	0
199	20250404	171600	36458025	5280	5280	5280	5280	0
200	20250404	171500	36458025	5280	5280	5280	5280	0
201	20250404	171400	36458025	5280	5280	5280	5280	0
202	20250404	171300	36458025	5280	5280	5280	5280	0
203	20250404	171200	36458025	5280	5280	5280	5280	0
204	20250404	171100	36458025	5280	5280	5280	5280	0
205	20250404	171000	36458025	5280	5280	5280	5280	0
206	20250404	170900	36458025	5280	5280	5280	5280	0
207	20250404	170800	36458025	5280	5280	5280	5280	0
208	20250404	170700	36458025	5280	5280	5280	5280	0
209	20250404	170600	36458025	5280	5280	5280	5280	0
210	20250404	170500	36458025	5280	5280	5280	5280	0
211	20250404	170400	36458025	5280	5280	5280	5280	0
212	20250404	170300	36458025	5280	5280	5280	5280	25
213	20250404	170200	36458025	5280	5280	5280	5280	0
214	20250404	170100	36458025	5280	5280	5280	5280	0
215	20250404	170000	36458025	5280	5280	5280	5280	0
216	20250404	165900	36458025	5280	5280	5280	5280	0
217	20250404	165800	36458025	5280	5280	5280	5280	0
218	20250404	165700	36458025	5280	5280	5280	5280	0
219	20250404	165600	36458025	5280	5280	5280	5280	0
220	20250404	165500	36458025	5280	5280	5280	5280	0
221	20250404	165400	36458025	5280	5280	5280	5280	0
222	20250404	165300	36458025	5280	5280	5280	5280	0
223	20250404	165200	36458025	5280	5280	5280	5280	0
224	20250404	165100	36458025	5280	5280	5280	5280	0
225	20250404	165000	36458025	5280	5280	5280	5280	0
226	20250404	164900	36458025	5280	5280	5280	5280	0
227	20250404	164800	36458025	5280	5280	5280	5280	0
228	20250404	164700	36458025	5280	5280	5280	5280	0
229	20250404	164600	36458025	5280	5280	5280	5280	0
230	20250404	164500	36458025	5280	5280	5280	5280	0
231	20250404	164400	36458025	5280	5280	5280	5280	0
232	20250404	164300	36458025	5280	5280	5280	5280	0
233	20250404	164200	36458025	5280	5280	5280	5280	0
234	20250404	164100	36458025	5280	5280	5280	5280	0
235	20250404	164000	36458025	5280	5280	5280	5280	0
236	20250404	163900	36458025	5280	5280	5280	5280	0
237	20250404	163800	36458025	5280	5280	5280	5280	0
238	20250404	163700	36458025	5280	5280	5280	5280	0
239	20250404	163600	36458025	5280	5280	5280	5280	0
240	20250404	163500	36458025	5280	5280	5280	5280	0
241	20250404	163400	36458025	5280	5280	5280	5280	0
242	20250404	163300	36458025	5280	5280	5280	5280	25
243	20250404	163200	36458025	5280	5280	5280	5280	0
244	20250404	163100	36458025	5280	5280	5280	5280	0
245	20250404	163000	36458025	5280	5280	5280	5280	0
246	20250404	162900	36458025	5280	5280	5280	5280	0
247	20250404	162800	36458025	5280	5280	5280	5280	0
248	20250404	162700	36458025	5280	5280	5280	5280	0
249	20250404	162600	36458025	5280	5280	5280	5280	0
250	20250404	162500	36458025	5280	5280	5280	5280	0
251	20250404	162400	36458025	5280	5280	5280	5280	0
252	20250404	162300	36458025	5280	5280	5280	5280	0
253	20250404	162200	36458025	5280	5280	5280	5280	0
254	20250404	162100	36458025	5280	5280	5280	5280	0
255	20250404	162000	36458025	5280	5280	5280	5280	0
256	20250404	161900	36458025	5280	5280	5280	5280	0
257	20250404	161800	36458025	5280	5280	5280	5280	0
258	20250404	161700	36458025	5280	5280	5280	5280	0
259	20250404	161600	36458025	5280	5280	5280	5280	0
260	20250404	161500	36458025	5280	5280	5280	5280	0
261	20250404	161400	36458025	5280	5280	5280	5280	0
262	20250404	161300	36458025	5280	5280	5280	5280	0
263	20250404	161200	36458025	5280	5280	5280	5280	0
264	20250404	161100	36458025	5280	5280	5280	5280	0
265	20250404	161000	36458025	5280	5280	5280	5280	0
266	20250404	160900	36458025	5280	5280	5280	5280	0
267	20250404	160800	36458025	5280	5280	5280	5280	0
268	20250404	160700	36458025	5280	5280	5280	5280	0
269	20250404	160600	36458025	5280	5280	5280	5280	0
270	20250404	160500	36458025	5280	5280	5280	5280	0
271	20250404	160400	36458025	5280	5280	5280	5280	0
272	20250404	160300	36458025	5280	5280	5280	5280	25
273	20250404	160200	36458025	5280	5280	5280	5280	0
274	20250404	160100	36458025	5280	5280	5280	5280	0
275	20250404	160000	36458025	5280	5280	5280	5280	0
276	20250404	155900	36458025	5280	5280	5280	5280	0
277	20250404	155800	36458025	5280	5280	5280	5280	0
278	20250404	155700	36458025	5280	5280	5280	5280	0
279	20250404	155600	36458025	5280	5280	5280	5280	0
280	20250404	155500	36458025	5280	5280	5280	5280	0
281	20250404	155400	36458025	5280	5280	5280	5280	0
282	20250404	155300	36458025	5280	5280	5280	5280	0
283	20250404	155200	36458025	5280	5280	5280	5280	0
284	20250404	155100	36458025	5280	5280	5280	5280	0
285	20250404	155000	36458025	5280	5280	5280	5280	0
286	20250404	154900	36458025	5280	5280	5280	5280	0
287	20250404	154800	36458025	5280	5280	5280	5280	0
288	20250404	154700	36458025	5280	5280	5280	5280	0
289	20250404	154600	36458025	5280	5280	5280	5280	0
290	20250404	154500	36458025	5280	5280	5280	5280	0
291	20250404	154400	36458025	5280	5280	5280	5280	0
292	20250404	154300	36458025	5280	5280	5280	5280	0
293	20250404	154200	36458025	5280	5280	5280	5280	0
294	20250404	154100	36458025	5280	5280	5280	5280	0
295	20250404	154000	36458025	5280	5280	5280	5280	0
296	20250404	153900	36458025	5280	5280	5280	5280	0
297	20250404	153800	36458025	5280	5280	5280	5280	0
298	20250404	153700	36458025	5280	5280	5280	5280	0
299	20250404	153600	36458025	5280	5280	5280	5280	0
300	20250404	153500	36458025	5280	5280	5280	5280	0
301	20250404	153400	36458025	5280	5280	5280	5280	0
302	20250404	153300	36458025	5280	5280	5280	5280	25
303	20250404	153200	36458025	5280	5280	5280	5280	0
304	20250404	153100	36458025	5280	5280	5280	5280	0
305	20250404	153000	36458025	5280	5280	5280	5280	25
306	20250404	152900	36326025	5280	5280	5280	5280	0
307	20250404	152800	36326025	5280	5280	5280	5280	0
308	20250404	152700	36326025	5280	5280	5280	5280	0
309	20250404	152600	36326025	5280	5280	5280	5280	0
310	20250404	152500	36326025	5280	5280	5280	5280	0
311	20250404	152400	36326025	5280	5280	5280	5280	0
312	20250404	152300	36326025	5280	5280	5280	5280	0
313	20250404	152200	36326025	5280	5280	5280	5280	0
314	20250404	152100	36326025	5280	5280	5280	5280	0
315	20250404	152000	36326025	5280	5280	5280	5280	0
316	20250404	151900	36326025	5280	5280	5280	5280	0
317	20250404	151800	36326025	5280	5280	5280	5280	0
318	20250404	151700	36326025	5280	5280	5280	5280	400
319	20250404	151600	34214025	5280	5280	5280	5280	0
320	20250404	151500	34214025	5280	5280	5280	5280	0
321	20250404	151400	34214025	5280	5250	5280	5250	2
322	20250404	151300	34203495	5280	5280	5280	5280	0
323	20250404	151200	34203495	5280	5280	5280	5280	0
324	20250404	151100	34203495	5280	5280	5280	5280	0
325	20250404	151000	34203495	5280	5280	5280	5280	0
326	20250404	150900	34203495	5280	5280	5280	5280	0
327	20250404	150800	34203495	5280	5280	5280	5280	0
328	20250404	150700	34203495	5280	5280	5280	5280	0
329	20250404	150600	34203495	5280	5280	5280	5280	0
330	20250404	150500	34203495	5280	5280	5280	5280	0
331	20250404	150400	34203495	5280	5280	5280	5280	37
332	20250404	150300	34008135	5280	5280	5280	5280	2
333	20250404	150200	33997575	5280	5280	5280	5280	1
334	20250404	150100	33992295	5280	5280	5280	5280	100
335	20250404	150000	33464295	5280	5280	5280	5280	0
336	20250404	145900	33464295	5280	5280	5280	5280	0
337	20250404	145800	33464295	5280	5280	5280	5280	0
338	20250404	145700	33464295	5280	5280	5280	5280	0
339	20250404	145600	33464295	5280	5280	5280	5280	2
340	20250404	145500	33453735	5280	5280	5280	5280	0
341	20250404	145400	33453735	5280	5280	5280	5280	0
342	20250404	145300	33453735	5280	5280	5280	5280	0
343	20250404	145200	33453735	5280	5280	5280	5280	0
344	20250404	145100	33453735	5280	5280	5280	5280	0
345	20250404	145000	33453735	5280	5280	5280	5280	0
346	20250404	144900	33453735	5280	5280	5280	5280	0
347	20250404	144800	33453735	5280	5280	5280	5280	0
348	20250404	144700	33453735	5280	5280	5280	5280	0
349	20250404	144600	33453735	5280	5280	5280	5280	0
350	20250404	144500	33453735	5280	5280	5280	5280	0
351	20250404	144400	33453735	5280	5280	5280	5280	0
352	20250404	144300	33453735	5280	5280	5280	5280	0
353	20250404	144200	33453735	5280	5280	5280	5280	0
354	20250404	144100	33453735	5280	5280	5280	5280	0
355	20250404	144000	33453735	5280	5280	5280	5280	1
356	20250404	143900	33448455	5250	5290	5290	5250	2
357	20250404	143800	33437915	5280	5280	5280	5280	5
358	20250404	143700	33411515	5280	5280	5280	5280	0
359	20250404	143600	33411515	5280	5280	5280	5280	0
360	20250404	143500	33411515	5280	5280	5280	5280	0
361	20250404	143400	33411515	5280	5280	5280	5280	0
362	20250404	143300	33411515	5280	5280	5280	5280	0
363	20250404	143200	33411515	5280	5290	5290	5280	18
364	20250404	143100	33316345	5290	5290	5290	5290	0
365	20250404	143000	33316345	5290	5290	5290	5290	0
366	20250404	142900	33316345	5290	5290	5290	5290	0
367	20250404	142800	33316345	5290	5290	5290	5290	0
368	20250404	142700	33316345	5290	5290	5290	5290	0
369	20250404	142600	33316345	5290	5290	5290	5290	0
370	20250404	142500	33316345	5290	5290	5290	5290	0
371	20250404	142400	33316345	5290	5290	5290	5290	150
372	20250404	142300	32522845	5290	5290	5290	5290	488
373	20250404	142200	29941325	5290	5290	5290	5290	0
374	20250404	142100	29941325	5290	5290	5290	5290	0
375	20250404	142000	29941325	5290	5290	5290	5290	0
376	20250404	141900	29941325	5290	5290	5290	5290	0
377	20250404	141800	29941325	5290	5290	5290	5290	0
378	20250404	141700	29941325	5290	5290	5290	5290	0
379	20250404	141600	29941325	5290	5290	5290	5290	0
380	20250404	141500	29941325	5290	5290	5290	5290	0
381	20250404	141400	29941325	5290	5280	5290	5280	90
382	20250404	141300	29465325	5290	5290	5290	5290	0
383	20250404	141200	29465325	5290	5290	5290	5290	0
384	20250404	141100	29465325	5290	5290	5290	5290	0
385	20250404	141000	29465325	5290	5290	5290	5290	0
386	20250404	140900	29465325	5290	5290	5290	5290	0
387	20250404	140800	29465325	5290	5290	5290	5290	0
388	20250404	140700	29465325	5290	5290	5290	5290	0
389	20250404	140600	29465325	5290	5290	5290	5290	0
390	20250404	140500	29465325	5290	5290	5290	5290	0
391	20250404	140400	29465325	5290	5290	5290	5290	0
392	20250404	140300	29465325	5290	5290	5290	5290	0
393	20250404	140200	29465325	5290	5290	5290	5290	0
394	20250404	140100	29465325	5290	5290	5290	5290	0
395	20250404	140000	29465325	5290	5290	5290	5290	0
396	20250404	135900	29465325	5290	5290	5290	5290	0
397	20250404	135800	29465325	5290	5290	5290	5290	0
398	20250404	135700	29465325	5290	5290	5290	5290	0
399	20250404	135600	29465325	5290	5290	5290	5290	0
400	20250404	135500	29465325	5290	5290	5290	5290	0
401	20250404	135400	29465325	5290	5290	5290	5290	0
402	20250404	135300	29465325	5290	5290	5290	5290	0
403	20250404	135200	29465325	5290	5290	5290	5290	0
404	20250404	135100	29465325	5290	5290	5290	5290	0
405	20250404	135000	29465325	5290	5290	5290	5290	0
406	20250404	134900	29465325	5290	5290	5290	5290	0
407	20250404	134800	29465325	5290	5290	5290	5290	0
408	20250404	134700	29465325	5290	5290	5290	5290	0
409	20250404	134600	29465325	5290	5290	5290	5290	0
410	20250404	134500	29465325	5290	5290	5290	5290	0
411	20250404	134400	29465325	5290	5290	5290	5290	0
412	20250404	134300	29465325	5290	5290	5290	5290	0
413	20250404	134200	29465325	5290	5290	5290	5290	0
414	20250404	134100	29465325	5290	5290	5290	5290	0
415	20250404	134000	29465325	5290	5290	5290	5290	0
416	20250404	133900	29465325	5290	5280	5290	5280	30
417	20250404	133800	29306915	5280	5280	5280	5280	0
418	20250404	133700	29306915	5280	5280	5280	5280	0
419	20250404	133600	29306915	5280	5280	5280	5280	0
420	20250404	133500	29306915	5280	5280	5280	5280	0
421	20250404	133400	29306915	5280	5280	5280	5280	0
422	20250404	133300	29306915	5280	5280	5280	5280	0
423	20250404	133200	29306915	5280	5280	5280	5280	0
424	20250404	133100	29306915	5280	5280	5280	5280	0
425	20250404	133000	29306915	5280	5280	5280	5280	1
426	20250404	132900	29301635	5210	5210	5210	5210	0
427	20250404	132800	29301635	5210	5210	5210	5210	0
428	20250404	132700	29301635	5210	5210	5210	5210	0
429	20250404	132600	29301635	5210	5210	5210	5210	0
430	20250404	132500	29301635	5210	5210	5210	5210	16
431	20250404	132400	29218275	5220	5220	5220	5220	134
432	20250404	132300	28518795	5300	5300	5300	5300	0
433	20250404	132200	28518795	5300	5300	5300	5300	0
434	20250404	132100	28518795	5300	5300	5300	5300	0
435	20250404	132000	28518795	5300	5300	5300	5300	0
436	20250404	131900	28518795	5300	5300	5300	5300	0
437	20250404	131800	28518795	5300	5300	5300	5300	0
438	20250404	131700	28518795	5300	5300	5300	5300	0
439	20250404	131600	28518795	5300	5300	5300	5300	4
440	20250404	131500	28497595	5300	5300	5300	5300	0
441	20250404	131400	28497595	5300	5300	5300	5300	0
442	20250404	131300	28497595	5300	5300	5300	5300	0
443	20250404	131200	28497595	5300	5300	5300	5300	0
444	20250404	131100	28497595	5300	5300	5300	5300	0
445	20250404	131000	28497595	5300	5300	5300	5300	0
446	20250404	130900	28497595	5300	5300	5300	5300	0
447	20250404	130800	28497595	5300	5300	5300	5300	0
448	20250404	130700	28497595	5300	5300	5300	5300	0
449	20250404	130600	28497595	5300	5300	5300	5300	0
450	20250404	130500	28497595	5300	5300	5300	5300	0
451	20250404	130400	28497595	5300	5280	5300	5280	816
452	20250404	130300	24175415	5280	5260	5280	5260	1018
453	20250404	130200	18803925	5250	5250	5250	5250	0
454	20250404	130100	18803925	5250	5250	5250	5250	0
455	20250404	130000	18803925	5250	5250	5250	5250	100
456	20250404	125900	18278925	5270	5270	5270	5270	0
457	20250404	125800	18278925	5270	5270	5270	5270	1
458	20250404	125700	18273655	5200	5200	5200	5200	0
459	20250404	125600	18273655	5200	5200	5200	5200	0
460	20250404	125500	18273655	5200	5200	5200	5200	0
461	20250404	125400	18273655	5200	5200	5200	5200	1
462	20250404	125300	18268455	5180	5180	5180	5180	0
463	20250404	125200	18268455	5180	5180	5180	5180	0
464	20250404	125100	18268455	5180	5230	5230	5180	389
465	20250404	125000	16246305	5280	5280	5280	5280	0
466	20250404	124900	16246305	5280	5280	5280	5280	0
467	20250404	124800	16246305	5280	5280	5280	5280	1
468	20250404	124700	16241025	5230	5230	5230	5230	48
469	20250404	124600	15989985	5230	5230	5230	5230	0
470	20250404	124500	15989985	5230	5230	5230	5230	0
471	20250404	124400	15989985	5230	5230	5230	5230	1
472	20250404	124300	15984755	5280	5280	5280	5280	0
473	20250404	124200	15984755	5280	5280	5280	5280	0
474	20250404	124100	15984755	5280	5280	5280	5280	0
475	20250404	124000	15984755	5280	5280	5280	5280	12
476	20250404	123900	15921395	5280	5280	5280	5280	0
477	20250404	123800	15921395	5280	5280	5280	5280	0
478	20250404	123700	15921395	5280	5280	5280	5280	0
479	20250404	123600	15921395	5280	5280	5280	5280	0
480	20250404	123500	15921395	5280	5280	5280	5280	0
481	20250404	123400	15921395	5280	5280	5280	5280	0
482	20250404	123300	15921395	5280	5280	5280	5280	0
483	20250404	123200	15921395	5280	5280	5280	5280	0
484	20250404	123100	15921395	5280	5280	5280	5280	0
485	20250404	123000	15921395	5280	5280	5280	5280	0
486	20250404	122900	15921395	5280	5280	5280	5280	0
487	20250404	122800	15921395	5280	5280	5280	5280	0
488	20250404	122700	15921395	5280	5280	5280	5280	0
489	20250404	122600	15921395	5280	5280	5280	5280	0
490	20250404	122500	15921395	5280	5280	5280	5280	0
491	20250404	122400	15921395	5280	5280	5280	5280	0
492	20250404	122300	15921395	5280	5280	5280	5280	0
493	20250404	122200	15921395	5280	5280	5280	5280	0
494	20250404	122100	15921395	5280	5280	5280	5280	0
495	20250404	122000	15921395	5280	5280	5280	5280	0
496	20250404	121900	15921395	5280	5280	5280	5280	0
497	20250404	121800	15921395	5280	5280	5280	5280	0
498	20250404	121700	15921395	5280	5280	5280	5280	70
499	20250404	121600	15551795	5280	5280	5280	5280	0
500	20250404	121500	15551795	5280	5280	5280	5280	0
501	20250404	121400	15551795	5280	5280	5280	5280	0
502	20250404	121300	15551795	5280	5280	5280	5280	34
503	20250404	121200	15372275	5290	5290	5290	5290	0
504	20250404	121100	15372275	5290	5290	5290	5290	0
505	20250404	121000	15372275	5290	5290	5290	5290	0
506	20250404	120900	15372275	5290	5290	5290	5290	0
507	20250404	120800	15372275	5290	5290	5290	5290	2
508	20250404	120700	15361695	5290	5290	5290	5290	0
509	20250404	120600	15361695	5290	5290	5290	5290	0
510	20250404	120500	15361695	5290	5290	5290	5290	0
511	20250404	120400	15361695	5290	5290	5290	5290	0
512	20250404	120300	15361695	5290	5290	5290	5290	0
513	20250404	120200	15361695	5290	5290	5290	5290	0
514	20250404	120100	15361695	5290	5290	5290	5290	0
515	20250404	120000	15361695	5290	5290	5290	5290	0
516	20250404	115900	15361695	5290	5290	5290	5290	0
517	20250404	115800	15361695	5290	5280	5290	5280	78
518	20250404	115700	14949845	5290	5290	5290	5290	0
519	20250404	115600	14949845	5290	5290	5290	5290	0
520	20250404	115500	14949845	5290	5290	5290	5290	1
521	20250404	115400	14944555	5300	5300	5300	5300	0
522	20250404	115300	14944555	5300	5300	5300	5300	0
523	20250404	115200	14944555	5300	5300	5300	5300	0
524	20250404	115100	14944555	5300	5300	5300	5300	0
525	20250404	115000	14944555	5300	5300	5300	5300	0
526	20250404	114900	14944555	5300	5300	5300	5300	0
527	20250404	114800	14944555	5300	5300	5300	5300	0
528	20250404	114700	14944555	5300	5300	5300	5300	0
529	20250404	114600	14944555	5300	5300	5300	5300	0
530	20250404	114500	14944555	5300	5300	5300	5300	0
531	20250404	114400	14944555	5300	5300	5300	5300	0
532	20250404	114300	14944555	5300	5300	5300	5300	150
533	20250404	114200	14149555	5300	5300	5300	5300	0
534	20250404	114100	14149555	5300	5300	5300	5300	0
535	20250404	114000	14149555	5300	5300	5300	5300	0
536	20250404	113900	14149555	5300	5300	5300	5300	1
537	20250404	113800	14144255	5290	5290	5290	5290	6
538	20250404	113700	14112515	5300	5300	5300	5300	0
539	20250404	113600	14112515	5300	5300	5300	5300	0
540	20250404	113500	14112515	5300	5300	5300	5300	0
541	20250404	113400	14112515	5300	5300	5300	5300	0
542	20250404	113300	14112515	5300	5300	5300	5300	0
543	20250404	113200	14112515	5300	5300	5300	5300	1
544	20250404	113100	14107215	5300	5300	5300	5300	0
545	20250404	113000	14107215	5300	5300	5300	5300	2
546	20250404	112900	14096615	5290	5290	5290	5290	0
547	20250404	112800	14096615	5290	5290	5290	5290	0
548	20250404	112700	14096615	5290	5290	5290	5290	0
549	20250404	112600	14096615	5290	5290	5290	5290	0
550	20250404	112500	14096615	5290	5290	5290	5290	0
551	20250404	112400	14096615	5290	5290	5290	5290	0
552	20250404	112300	14096615	5290	5290	5290	5290	0
553	20250404	112200	14096615	5290	5290	5290	5290	0
554	20250404	112100	14096615	5290	5290	5290	5290	0
555	20250404	112000	14096615	5290	5290	5290	5290	0
556	20250404	111900	14096615	5290	5290	5290	5290	0
557	20250404	111800	14096615	5290	5290	5290	5290	0
558	20250404	111700	14096615	5290	5290	5290	5290	0
559	20250404	111600	14096615	5290	5280	5290	5280	331
560	20250404	111500	12348255	5280	5280	5280	5280	0
561	20250404	111400	12348255	5280	5280	5280	5280	0
562	20250404	111300	12348255	5280	5280	5280	5280	0
563	20250404	111200	12348255	5280	5280	5280	5280	0
564	20250404	111100	12348255	5280	5280	5280	5280	0
565	20250404	111000	12348255	5280	5280	5280	5280	0
566	20250404	110900	12348255	5280	5280	5280	5280	0
567	20250404	110800	12348255	5280	5280	5280	5280	0
568	20250404	110700	12348255	5280	5270	5280	5270	3
569	20250404	110600	12332435	5280	5280	5280	5280	0
570	20250404	110500	12332435	5280	5280	5280	5280	0
571	20250404	110400	12332435	5280	5280	5280	5280	0
572	20250404	110300	12332435	5280	5280	5280	5280	0
573	20250404	110200	12332435	5280	5280	5280	5280	0
574	20250404	110100	12332435	5280	5280	5280	5280	0
575	20250404	110000	12332435	5280	5280	5280	5280	0
576	20250404	105900	12332435	5280	5280	5280	5280	0
577	20250404	105800	12332435	5280	5280	5280	5280	0
578	20250404	105700	12332435	5280	5280	5280	5280	0
579	20250404	105600	12332435	5280	5280	5280	5280	0
580	20250404	105500	12332435	5280	5280	5280	5280	0
581	20250404	105400	12332435	5280	5280	5280	5280	0
582	20250404	105300	12332435	5280	5280	5280	5280	0
583	20250404	105200	12332435	5280	5280	5280	5280	0
584	20250404	105100	12332435	5280	5280	5280	5280	0
585	20250404	105000	12332435	5280	5270	5280	5200	386
586	20250404	104900	10319995	5280	5280	5280	5280	3
587	20250404	104800	10304155	5280	5280	5280	5280	0
588	20250404	104700	10304155	5280	5280	5280	5280	0
589	20250404	104600	10304155	5280	5280	5280	5280	0
590	20250404	104500	10304155	5280	5280	5280	5280	0
591	20250404	104400	10304155	5280	5280	5280	5280	0
592	20250404	104300	10304155	5280	5280	5280	5280	1
593	20250404	104200	10298875	5265	5265	5265	5265	0
594	20250404	104100	10298875	5265	5265	5265	5265	1
595	20250404	104000	10293610	5300	5300	5300	5300	0
596	20250404	103900	10293610	5300	5300	5300	5300	0
597	20250404	103800	10293610	5300	5300	5300	5300	0
598	20250404	103700	10293610	5300	5300	5300	5300	0
599	20250404	103600	10293610	5300	5280	5300	5280	18
600	20250404	103500	10198340	5280	5280	5280	5280	0
601	20250404	103400	10198340	5280	5280	5280	5280	0
602	20250404	103300	10198340	5280	5280	5280	5280	1
603	20250404	103200	10193060	5270	5270	5270	5270	0
604	20250404	103100	10193060	5270	5270	5270	5270	0
605	20250404	103000	10193060	5270	5270	5270	5270	0
606	20250404	102900	10193060	5270	5270	5270	5270	0
607	20250404	102800	10193060	5270	5270	5270	5270	0
608	20250404	102700	10193060	5270	5270	5270	5270	0
609	20250404	102600	10193060	5270	5270	5270	5270	0
610	20250404	102500	10193060	5270	5270	5270	5270	0
611	20250404	102400	10193060	5270	5270	5270	5270	0
612	20250404	102300	10193060	5270	5270	5270	5270	0
613	20250404	102200	10193060	5270	5270	5270	5270	0
614	20250404	102100	10193060	5270	5270	5270	5270	0
615	20250404	102000	10193060	5270	5270	5270	5270	0
616	20250404	101900	10193060	5270	5270	5270	5270	0
617	20250404	101800	10193060	5270	5270	5270	5270	0
618	20250404	101700	10193060	5270	5270	5270	5270	1
619	20250404	101600	10187790	5210	5210	5210	5210	0
620	20250404	101500	10187790	5210	5210	5210	5210	0
621	20250404	101400	10187790	5210	5250	5250	5210	100
622	20250404	101300	9664830	5280	5280	5280	5280	0
623	20250404	101200	9664830	5280	5280	5280	5280	0
624	20250404	101100	9664830	5280	5280	5280	5280	0
625	20250404	101000	9664830	5280	5280	5280	5280	1
626	20250404	100900	9659550	5290	5290	5290	5290	0
627	20250404	100800	9659550	5290	5290	5290	5290	0
628	20250404	100700	9659550	5290	5290	5290	5290	0
629	20250404	100600	9659550	5290	5290	5290	5290	0
630	20250404	100500	9659550	5290	5290	5290	5290	0
631	20250404	100400	9659550	5290	5290	5290	5290	0
632	20250404	100300	9659550	5290	5290	5290	5290	0
633	20250404	100200	9659550	5290	5290	5290	5290	1
634	20250404	100100	9654260	5230	5240	5240	5230	10
635	20250404	100000	9601910	5230	5230	5230	5230	0
636	20250404	095900	9601910	5230	5230	5230	5230	0
637	20250404	095800	9601910	5230	5230	5230	5230	0
638	20250404	095700	9601910	5230	5230	5230	5230	0
639	20250404	095600	9601910	5230	5230	5230	5230	0
640	20250404	095500	9601910	5230	5230	5230	5230	0
641	20250404	095400	9601910	5230	5230	5230	5230	0
642	20250404	095300	9601910	5230	5230	5230	5230	0
643	20250404	095200	9601910	5230	5230	5230	5230	0
644	20250404	095100	9601910	5230	5230	5230	5230	0
645	20250404	095000	9601910	5230	5230	5230	5230	3
646	20250404	094900	9586220	5300	5300	5300	5300	0
647	20250404	094800	9586220	5300	5270	5300	5270	57
648	20250404	094700	9285170	5270	5270	5270	5270	1
649	20250404	094600	9279900	5270	5270	5270	5270	1270
650	20250404	094500	2587000	5260	5260	5260	5260	445
651	20250404	094400	246300	5260	5260	5260	5260	0
652	20250404	094300	246300	5260	5260	5260	5260	0
653	20250404	094200	246300	5260	5260	5260	5260	0
654	20250404	094100	246300	5260	5260	5260	5260	0
655	20250404	094000	246300	5260	5260	5260	5260	0
656	20250404	093900	246300	5260	5260	5260	5260	0
657	20250404	093800	246300	5260	5260	5260	5260	0
658	20250404	093700	246300	5260	5260	5260	5260	1
659	20250404	093600	241040	5260	5260	5260	5260	0
660	20250404	093500	241040	5260	5260	5260	5260	0
661	20250404	093400	241040	5260	5250	5260	5250	2
662	20250404	093300	230530	5250	5250	5250	5250	0
663	20250404	093200	230530	5250	5250	5250	5250	0
664	20250404	093100	230530	5250	5250	5250	5250	0
665	20250404	093000	230530	5250	5250	5250	5250	0
666	20250404	092900	230530	5250	5250	5250	5250	1
667	20250404	092800	225280	5210	5210	5210	5210	0
668	20250404	092700	225280	5210	5260	5260	5210	12
669	20250404	092600	162260	5260	5260	5260	5260	0
670	20250404	092500	162260	5260	5210	5260	5210	7
671	20250404	092400	125740	5260	5260	5260	5260	0
672	20250404	092300	125740	5260	5260	5260	5260	0
673	20250404	092200	125740	5260	5260	5260	5260	10
674	20250404	092100	73140	5260	5260	5260	5260	0
675	20250404	092000	73140	5260	5260	5260	5260	0
676	20250404	091900	73140	5260	5260	5260	5260	0
677	20250404	091800	73140	5260	5260	5260	5260	0
678	20250404	091700	73140	5260	5260	5260	5260	0
679	20250404	091600	73140	5260	5260	5260	5260	0
680	20250404	091500	73140	5260	5260	5260	5260	0
681	20250404	091400	73140	5260	5260	5260	5260	0
682	20250404	091300	73140	5260	5260	5260	5260	2
683	20250404	091200	62620	5260	5260	5260	5260	0
684	20250404	091100	62620	5260	5260	5260	5200	9
685	20250404	091000	15700	5200	5200	5200	5200	0
686	20250404	090900	15700	5200	5200	5200	5200	0
687	20250404	090800	15700	5200	5200	5200	5200	0
688	20250404	090700	15700	5200	5200	5200	5200	1
689	20250404	090600	10500	5270	5270	5270	5270	0
690	20250404	090500	10500	5270	5270	5270	5270	0
691	20250404	090400	10500	5270	5270	5270	5270	0
692	20250404	090300	10500	5270	5270	5270	5270	0
693	20250404	090200	10500	5270	5270	5270	5270	0
694	20250404	090100	10500	5270	5270	5270	5270	0
695	20250404	090000	10500	5270	5230	5270	5230	2