KissMeData/045300/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	191200	36326672	2705	2705	2705	2705	59
3	20250404	191100	36326672	2705	2705	2705	2705	0
4	20250404	191000	36326672	2705	2705	2705	2705	0
5	20250404	190900	36326672	2705	2705	2705	2705	0
6	20250404	190800	36326672	2705	2705	2705	2705	0
7	20250404	190700	36326672	2705	2705	2705	2705	0
8	20250404	190600	36326672	2705	2705	2705	2705	0
9	20250404	190500	36326672	2705	2705	2705	2705	0
10	20250404	190400	36326672	2705	2705	2705	2705	0
11	20250404	190300	36326672	2705	2705	2705	2705	0
12	20250404	190200	36326672	2705	2705	2705	2705	0
13	20250404	190100	36326672	2705	2705	2705	2705	0
14	20250404	190000	36326672	2705	2705	2705	2705	0
15	20250404	185900	36326672	2705	2705	2705	2705	0
16	20250404	185800	36326672	2705	2705	2705	2705	0
17	20250404	185700	36326672	2705	2705	2705	2705	0
18	20250404	185600	36326672	2705	2705	2705	2705	0
19	20250404	185500	36326672	2705	2705	2705	2705	0
20	20250404	185400	36326672	2705	2705	2705	2705	0
21	20250404	185300	36326672	2705	2705	2705	2705	0
22	20250404	185200	36326672	2705	2705	2705	2705	0
23	20250404	185100	36326672	2705	2705	2705	2705	0
24	20250404	185000	36326672	2705	2705	2705	2705	0
25	20250404	184900	36326672	2705	2705	2705	2705	0
26	20250404	184800	36326672	2705	2705	2705	2705	0
27	20250404	184700	36326672	2705	2705	2705	2705	0
28	20250404	184600	36326672	2705	2705	2705	2705	0
29	20250404	184500	36326672	2705	2705	2705	2705	0
30	20250404	184400	36326672	2705	2705	2705	2705	0
31	20250404	184300	36326672	2705	2705	2705	2705	0
32	20250404	184200	36326672	2705	2705	2705	2705	59
33	20250404	184100	36326672	2705	2705	2705	2705	0
34	20250404	184000	36326672	2705	2705	2705	2705	0
35	20250404	183900	36326672	2705	2705	2705	2705	0
36	20250404	183800	36326672	2705	2705	2705	2705	0
37	20250404	183700	36326672	2705	2705	2705	2705	0
38	20250404	183600	36326672	2705	2705	2705	2705	0
39	20250404	183500	36326672	2705	2705	2705	2705	0
40	20250404	183400	36326672	2705	2705	2705	2705	0
41	20250404	183300	36326672	2705	2705	2705	2705	0
42	20250404	183200	36326672	2705	2705	2705	2705	0
43	20250404	183100	36326672	2705	2705	2705	2705	0
44	20250404	183000	36326672	2705	2705	2705	2705	0
45	20250404	182900	36326672	2705	2705	2705	2705	0
46	20250404	182800	36326672	2705	2705	2705	2705	0
47	20250404	182700	36326672	2705	2705	2705	2705	0
48	20250404	182600	36326672	2705	2705	2705	2705	0
49	20250404	182500	36326672	2705	2705	2705	2705	0
50	20250404	182400	36326672	2705	2705	2705	2705	0
51	20250404	182300	36326672	2705	2705	2705	2705	0
52	20250404	182200	36326672	2705	2705	2705	2705	0
53	20250404	182100	36326672	2705	2705	2705	2705	0
54	20250404	182000	36326672	2705	2705	2705	2705	0
55	20250404	181900	36326672	2705	2705	2705	2705	0
56	20250404	181800	36326672	2705	2705	2705	2705	0
57	20250404	181700	36326672	2705	2705	2705	2705	0
58	20250404	181600	36326672	2705	2705	2705	2705	0
59	20250404	181500	36326672	2705	2705	2705	2705	0
60	20250404	181400	36326672	2705	2705	2705	2705	0
61	20250404	181300	36326672	2705	2705	2705	2705	0
62	20250404	181200	36326672	2705	2705	2705	2705	59
63	20250404	181100	36326672	2705	2705	2705	2705	0
64	20250404	181000	36326672	2705	2705	2705	2705	0
65	20250404	180900	36326672	2705	2705	2705	2705	0
66	20250404	180800	36326672	2705	2705	2705	2705	0
67	20250404	180700	36326672	2705	2705	2705	2705	0
68	20250404	180600	36326672	2705	2705	2705	2705	0
69	20250404	180500	36326672	2705	2705	2705	2705	0
70	20250404	180400	36326672	2705	2705	2705	2705	0
71	20250404	180300	36326672	2705	2705	2705	2705	0
72	20250404	180200	36326672	2705	2705	2705	2705	0
73	20250404	180100	36326672	2705	2705	2705	2705	0
74	20250404	180000	36326672	2705	2705	2705	2705	0
75	20250404	175900	36326672	2705	2705	2705	2705	0
76	20250404	175800	36326672	2705	2705	2705	2705	0
77	20250404	175700	36326672	2705	2705	2705	2705	0
78	20250404	175600	36326672	2705	2705	2705	2705	0
79	20250404	175500	36326672	2705	2705	2705	2705	0
80	20250404	175400	36326672	2705	2705	2705	2705	0
81	20250404	175300	36326672	2705	2705	2705	2705	0
82	20250404	175200	36326672	2705	2705	2705	2705	0
83	20250404	175100	36326672	2705	2705	2705	2705	0
84	20250404	175000	36326672	2705	2705	2705	2705	0
85	20250404	174900	36326672	2705	2705	2705	2705	0
86	20250404	174800	36326672	2705	2705	2705	2705	0
87	20250404	174700	36326672	2705	2705	2705	2705	0
88	20250404	174600	36326672	2705	2705	2705	2705	0
89	20250404	174500	36326672	2705	2705	2705	2705	0
90	20250404	174400	36326672	2705	2705	2705	2705	0
91	20250404	174300	36326672	2705	2705	2705	2705	0
92	20250404	174200	36326672	2705	2705	2705	2705	59
93	20250404	174100	36326672	2705	2705	2705	2705	0
94	20250404	174000	36326672	2705	2705	2705	2705	0
95	20250404	173900	36326672	2705	2705	2705	2705	0
96	20250404	173800	36326672	2705	2705	2705	2705	0
97	20250404	173700	36326672	2705	2705	2705	2705	0
98	20250404	173600	36326672	2705	2705	2705	2705	0
99	20250404	173500	36326672	2705	2705	2705	2705	0
100	20250404	173400	36326672	2705	2705	2705	2705	0
101	20250404	173300	36326672	2705	2705	2705	2705	0
102	20250404	173200	36326672	2705	2705	2705	2705	0
103	20250404	173100	36326672	2705	2705	2705	2705	0
104	20250404	173000	36326672	2705	2705	2705	2705	0
105	20250404	172900	36326672	2705	2705	2705	2705	0
106	20250404	172800	36326672	2705	2705	2705	2705	0
107	20250404	172700	36326672	2705	2705	2705	2705	0
108	20250404	172600	36326672	2705	2705	2705	2705	0
109	20250404	172500	36326672	2705	2705	2705	2705	0
110	20250404	172400	36326672	2705	2705	2705	2705	0
111	20250404	172300	36326672	2705	2705	2705	2705	0
112	20250404	172200	36326672	2705	2705	2705	2705	0
113	20250404	172100	36326672	2705	2705	2705	2705	0
114	20250404	172000	36326672	2705	2705	2705	2705	0
115	20250404	171900	36326672	2705	2705	2705	2705	0
116	20250404	171800	36326672	2705	2705	2705	2705	0
117	20250404	171700	36326672	2705	2705	2705	2705	0
118	20250404	171600	36326672	2705	2705	2705	2705	0
119	20250404	171500	36326672	2705	2705	2705	2705	0
120	20250404	171400	36326672	2705	2705	2705	2705	0
121	20250404	171300	36326672	2705	2705	2705	2705	0
122	20250404	171200	36326672	2705	2705	2705	2705	59
123	20250404	171100	36326672	2705	2705	2705	2705	0
124	20250404	171000	36326672	2705	2705	2705	2705	0
125	20250404	170900	36326672	2705	2705	2705	2705	0
126	20250404	170800	36326672	2705	2705	2705	2705	0
127	20250404	170700	36326672	2705	2705	2705	2705	0
128	20250404	170600	36326672	2705	2705	2705	2705	0
129	20250404	170500	36326672	2705	2705	2705	2705	0
130	20250404	170400	36326672	2705	2705	2705	2705	0
131	20250404	170300	36326672	2705	2705	2705	2705	0
132	20250404	170200	36326672	2705	2705	2705	2705	0
133	20250404	170100	36326672	2705	2705	2705	2705	0
134	20250404	170000	36326672	2705	2705	2705	2705	0
135	20250404	165900	36326672	2705	2705	2705	2705	0
136	20250404	165800	36326672	2705	2705	2705	2705	0
137	20250404	165700	36326672	2705	2705	2705	2705	0
138	20250404	165600	36326672	2705	2705	2705	2705	0
139	20250404	165500	36326672	2705	2705	2705	2705	0
140	20250404	165400	36326672	2705	2705	2705	2705	0
141	20250404	165300	36326672	2705	2705	2705	2705	0
142	20250404	165200	36326672	2705	2705	2705	2705	0
143	20250404	165100	36326672	2705	2705	2705	2705	0
144	20250404	165000	36326672	2705	2705	2705	2705	0
145	20250404	164900	36326672	2705	2705	2705	2705	0
146	20250404	164800	36326672	2705	2705	2705	2705	0
147	20250404	164700	36326672	2705	2705	2705	2705	0
148	20250404	164600	36326672	2705	2705	2705	2705	0
149	20250404	164500	36326672	2705	2705	2705	2705	0
150	20250404	164400	36326672	2705	2705	2705	2705	0
151	20250404	164300	36326672	2705	2705	2705	2705	0
152	20250404	164200	36326672	2705	2705	2705	2705	59
153	20250404	164100	36326672	2705	2705	2705	2705	0
154	20250404	164000	36326672	2705	2705	2705	2705	0
155	20250404	163900	36326672	2705	2705	2705	2705	0
156	20250404	163800	36326672	2705	2705	2705	2705	0
157	20250404	163700	36326672	2705	2705	2705	2705	0
158	20250404	163600	36326672	2705	2705	2705	2705	0
159	20250404	163500	36326672	2705	2705	2705	2705	0
160	20250404	163400	36326672	2705	2705	2705	2705	0
161	20250404	163300	36326672	2705	2705	2705	2705	0
162	20250404	163200	36326672	2705	2705	2705	2705	0
163	20250404	163100	36326672	2705	2705	2705	2705	0
164	20250404	163000	36326672	2705	2705	2705	2705	0
165	20250404	162900	36326672	2705	2705	2705	2705	0
166	20250404	162800	36326672	2705	2705	2705	2705	0
167	20250404	162700	36326672	2705	2705	2705	2705	0
168	20250404	162600	36326672	2705	2705	2705	2705	0
169	20250404	162500	36326672	2705	2705	2705	2705	0
170	20250404	162400	36326672	2705	2705	2705	2705	0
171	20250404	162300	36326672	2705	2705	2705	2705	0
172	20250404	162200	36326672	2705	2705	2705	2705	0
173	20250404	162100	36326672	2705	2705	2705	2705	0
174	20250404	162000	36326672	2705	2705	2705	2705	0
175	20250404	161900	36326672	2705	2705	2705	2705	0
176	20250404	161800	36326672	2705	2705	2705	2705	0
177	20250404	161700	36326672	2705	2705	2705	2705	0
178	20250404	161600	36326672	2705	2705	2705	2705	0
179	20250404	161500	36326672	2705	2705	2705	2705	0
180	20250404	161400	36326672	2705	2705	2705	2705	0
181	20250404	161300	36326672	2705	2705	2705	2705	0
182	20250404	161200	36326672	2705	2705	2705	2705	59
183	20250404	161100	36326672	2705	2705	2705	2705	0
184	20250404	161000	36326672	2705	2705	2705	2705	0
185	20250404	160900	36326672	2705	2705	2705	2705	0
186	20250404	160800	36326672	2705	2705	2705	2705	0
187	20250404	160700	36326672	2705	2705	2705	2705	0
188	20250404	160600	36326672	2705	2705	2705	2705	0
189	20250404	160500	36326672	2705	2705	2705	2705	0
190	20250404	160400	36326672	2705	2705	2705	2705	0
191	20250404	160300	36326672	2705	2705	2705	2705	0
192	20250404	160200	36326672	2705	2705	2705	2705	0
193	20250404	160100	36326672	2705	2705	2705	2705	0
194	20250404	160000	36326672	2705	2705	2705	2705	0
195	20250404	155900	36326672	2705	2705	2705	2705	0
196	20250404	155800	36326672	2705	2705	2705	2705	0
197	20250404	155700	36326672	2705	2705	2705	2705	0
198	20250404	155600	36326672	2705	2705	2705	2705	0
199	20250404	155500	36326672	2705	2705	2705	2705	0
200	20250404	155400	36326672	2705	2705	2705	2705	0
201	20250404	155300	36326672	2705	2705	2705	2705	0
202	20250404	155200	36326672	2705	2705	2705	2705	0
203	20250404	155100	36326672	2705	2705	2705	2705	0
204	20250404	155000	36326672	2705	2705	2705	2705	0
205	20250404	154900	36326672	2705	2705	2705	2705	0
206	20250404	154800	36326672	2705	2705	2705	2705	0
207	20250404	154700	36326672	2705	2705	2705	2705	0
208	20250404	154600	36326672	2705	2705	2705	2705	0
209	20250404	154500	36326672	2705	2705	2705	2705	0
210	20250404	154400	36326672	2705	2705	2705	2705	0
211	20250404	154300	36326672	2705	2705	2705	2705	0
212	20250404	154200	36326672	2705	2705	2705	2705	59
213	20250404	154100	36326672	2705	2705	2705	2705	0
214	20250404	154000	36326672	2705	2705	2705	2705	0
215	20250404	153900	36326672	2705	2705	2705	2705	0
216	20250404	153800	36326672	2705	2705	2705	2705	0
217	20250404	153700	36326672	2705	2705	2705	2705	0
218	20250404	153600	36326672	2705	2705	2705	2705	0
219	20250404	153500	36326672	2705	2705	2705	2705	0
220	20250404	153400	36326672	2705	2705	2705	2705	0
221	20250404	153300	36326672	2705	2705	2705	2705	0
222	20250404	153200	36326672	2705	2705	2705	2705	0
223	20250404	153100	36326672	2705	2705	2705	2705	0
224	20250404	153000	36326672	2705	2705	2705	2705	59
225	20250404	152900	36167077	2705	2705	2705	2705	0
226	20250404	152800	36167077	2705	2705	2705	2705	0
227	20250404	152700	36167077	2705	2705	2705	2705	0
228	20250404	152600	36167077	2705	2705	2705	2705	0
229	20250404	152500	36167077	2705	2705	2705	2705	0
230	20250404	152400	36167077	2705	2705	2705	2705	0
231	20250404	152300	36167077	2705	2705	2705	2705	0
232	20250404	152200	36167077	2705	2705	2705	2705	0
233	20250404	152100	36167077	2705	2705	2705	2705	0
234	20250404	152000	36167077	2705	2705	2705	2705	0
235	20250404	151900	36167077	2705	2705	2705	2705	0
236	20250404	151800	36167077	2705	2705	2705	2705	0
237	20250404	151700	36167077	2705	2705	2705	2705	0
238	20250404	151600	36167077	2705	2705	2705	2705	0
239	20250404	151500	36167077	2705	2705	2705	2705	0
240	20250404	151400	36167077	2705	2705	2705	2705	0
241	20250404	151300	36167077	2705	2705	2705	2705	0
242	20250404	151200	36167077	2705	2705	2705	2705	0
243	20250404	151100	36167077	2705	2705	2705	2705	0
244	20250404	151000	36167077	2705	2705	2705	2705	0
245	20250404	150900	36167077	2705	2705	2705	2705	0
246	20250404	150800	36167077	2705	2705	2705	2705	0
247	20250404	150700	36167077	2705	2705	2705	2705	0
248	20250404	150600	36167077	2705	2705	2705	2705	0
249	20250404	150500	36167077	2705	2705	2705	2705	0
250	20250404	150400	36167077	2705	2705	2705	2705	0
251	20250404	150300	36167077	2705	2705	2705	2705	0
252	20250404	150200	36167077	2705	2705	2705	2705	0
253	20250404	150100	36167077	2705	2705	2705	2705	0
254	20250404	150000	36167077	2705	2705	2705	2705	0
255	20250404	145900	36167077	2705	2705	2705	2705	1
256	20250404	145800	36164372	2700	2700	2700	2700	0
257	20250404	145700	36164372	2700	2700	2700	2700	0
258	20250404	145600	36164372	2700	2700	2705	2700	3729
259	20250404	145500	26090872	2700	2700	2700	2700	0
260	20250404	145400	26090872	2700	2700	2700	2700	0
261	20250404	145300	26090872	2700	2700	2700	2700	0
262	20250404	145200	26090872	2700	2700	2700	2700	0
263	20250404	145100	26090872	2700	2700	2700	2700	1
264	20250404	145000	26088172	2690	2690	2690	2690	0
265	20250404	144900	26088172	2690	2690	2690	2690	0
266	20250404	144800	26088172	2690	2690	2690	2690	14
267	20250404	144700	26050512	2700	2700	2700	2700	0
268	20250404	144600	26050512	2700	2700	2700	2700	0
269	20250404	144500	26050512	2700	2700	2700	2700	0
270	20250404	144400	26050512	2700	2700	2700	2700	0
271	20250404	144300	26050512	2700	2700	2700	2700	0
272	20250404	144200	26050512	2700	2700	2700	2700	0
273	20250404	144100	26050512	2700	2700	2700	2700	0
274	20250404	144000	26050512	2700	2700	2700	2700	5
275	20250404	143900	26037012	2700	2700	2700	2700	0
276	20250404	143800	26037012	2700	2700	2700	2700	1
277	20250404	143700	26034312	2690	2690	2690	2690	0
278	20250404	143600	26034312	2690	2690	2690	2690	267
279	20250404	143500	25316082	2700	2700	2700	2700	0
280	20250404	143400	25316082	2700	2700	2700	2700	0
281	20250404	143300	25316082	2700	2700	2700	2700	0
282	20250404	143200	25316082	2700	2700	2700	2700	0
283	20250404	143100	25316082	2700	2700	2700	2700	0
284	20250404	143000	25316082	2700	2700	2700	2700	0
285	20250404	142900	25316082	2700	2700	2700	2700	5
286	20250404	142800	25302582	2700	2700	2700	2700	0
287	20250404	142700	25302582	2700	2700	2700	2700	0
288	20250404	142600	25302582	2700	2700	2700	2700	0
289	20250404	142500	25302582	2700	2700	2700	2700	0
290	20250404	142400	25302582	2700	2700	2700	2700	0
291	20250404	142300	25302582	2700	2700	2700	2700	0
292	20250404	142200	25302582	2700	2700	2700	2700	0
293	20250404	142100	25302582	2700	2700	2700	2700	0
294	20250404	142000	25302582	2700	2700	2700	2700	0
295	20250404	141900	25302582	2700	2700	2700	2700	0
296	20250404	141800	25302582	2700	2700	2700	2700	0
297	20250404	141700	25302582	2700	2700	2700	2700	0
298	20250404	141600	25302582	2700	2700	2700	2700	0
299	20250404	141500	25302582	2700	2700	2700	2700	0
300	20250404	141400	25302582	2700	2700	2700	2700	500
301	20250404	141300	23952582	2700	2700	2700	2700	0
302	20250404	141200	23952582	2700	2700	2700	2700	0
303	20250404	141100	23952582	2700	2700	2700	2700	0
304	20250404	141000	23952582	2700	2700	2700	2700	0
305	20250404	140900	23952582	2700	2700	2700	2700	0
306	20250404	140800	23952582	2700	2700	2700	2700	0
307	20250404	140700	23952582	2700	2700	2700	2700	0
308	20250404	140600	23952582	2700	2700	2700	2700	0
309	20250404	140500	23952582	2700	2700	2700	2700	0
310	20250404	140400	23952582	2700	2700	2700	2700	300
311	20250404	140300	23142582	2680	2680	2680	2680	0
312	20250404	140200	23142582	2680	2680	2680	2680	0
313	20250404	140100	23142582	2680	2680	2680	2680	0
314	20250404	140000	23142582	2680	2680	2680	2680	0
315	20250404	135900	23142582	2680	2680	2680	2680	0
316	20250404	135800	23142582	2680	2680	2680	2680	0
317	20250404	135700	23142582	2680	2680	2680	2680	0
318	20250404	135600	23142582	2680	2680	2680	2680	0
319	20250404	135500	23142582	2680	2680	2680	2680	0
320	20250404	135400	23142582	2680	2680	2680	2680	0
321	20250404	135300	23142582	2680	2680	2680	2680	0
322	20250404	135200	23142582	2680	2680	2680	2680	0
323	20250404	135100	23142582	2680	2680	2680	2680	0
324	20250404	135000	23142582	2680	2680	2680	2680	0
325	20250404	134900	23142582	2680	2680	2680	2680	0
326	20250404	134800	23142582	2680	2680	2680	2680	0
327	20250404	134700	23142582	2680	2695	2695	2680	731
328	20250404	134600	21178557	2700	2700	2700	2700	0
329	20250404	134500	21178557	2700	2700	2700	2700	0
330	20250404	134400	21178557	2700	2700	2700	2700	0
331	20250404	134300	21178557	2700	2700	2700	2700	370
332	20250404	134200	20179557	2700	2700	2700	2700	500
333	20250404	134100	18829557	2700	2700	2700	2700	0
334	20250404	134000	18829557	2700	2700	2700	2700	204
335	20250404	133900	18278757	2700	2700	2700	2700	0
336	20250404	133800	18278757	2700	2700	2700	2700	0
337	20250404	133700	18278757	2700	2700	2700	2700	0
338	20250404	133600	18278757	2700	2700	2700	2700	0
339	20250404	133500	18278757	2700	2700	2700	2700	0
340	20250404	133400	18278757	2700	2700	2700	2700	0
341	20250404	133300	18278757	2700	2700	2700	2700	0
342	20250404	133200	18278757	2700	2705	2705	2700	2361
343	20250404	133100	11892287	2710	2710	2710	2710	0
344	20250404	133000	11892287	2710	2710	2710	2710	0
345	20250404	132900	11892287	2710	2710	2710	2710	0
346	20250404	132800	11892287	2710	2710	2710	2710	0
347	20250404	132700	11892287	2710	2710	2710	2710	0
348	20250404	132600	11892287	2710	2710	2710	2710	0
349	20250404	132500	11892287	2710	2710	2710	2710	0
350	20250404	132400	11892287	2710	2710	2710	2710	0
351	20250404	132300	11892287	2710	2710	2710	2710	0
352	20250404	132200	11892287	2710	2710	2710	2710	0
353	20250404	132100	11892287	2710	2710	2710	2710	0
354	20250404	132000	11892287	2710	2710	2710	2710	0
355	20250404	131900	11892287	2710	2710	2710	2710	0
356	20250404	131800	11892287	2710	2710	2710	2710	0
357	20250404	131700	11892287	2710	2710	2710	2710	0
358	20250404	131600	11892287	2710	2710	2710	2710	0
359	20250404	131500	11892287	2710	2710	2710	2710	0
360	20250404	131400	11892287	2710	2710	2710	2710	0
361	20250404	131300	11892287	2710	2710	2710	2710	0
362	20250404	131200	11892287	2710	2710	2710	2710	0
363	20250404	131100	11892287	2710	2710	2710	2710	0
364	20250404	131000	11892287	2710	2710	2710	2710	0
365	20250404	130900	11892287	2710	2710	2710	2710	0
366	20250404	130800	11892287	2710	2710	2710	2710	0
367	20250404	130700	11892287	2710	2710	2710	2710	0
368	20250404	130600	11892287	2710	2710	2710	2710	0
369	20250404	130500	11892287	2710	2710	2710	2710	4
370	20250404	130400	11881447	2715	2715	2715	2715	0
371	20250404	130300	11881447	2715	2715	2715	2715	0
372	20250404	130200	11881447	2715	2715	2715	2715	0
373	20250404	130100	11881447	2715	2715	2715	2715	0
374	20250404	130000	11881447	2715	2715	2715	2715	0
375	20250404	125900	11881447	2715	2715	2715	2715	0
376	20250404	125800	11881447	2715	2715	2715	2715	0
377	20250404	125700	11881447	2715	2715	2715	2715	0
378	20250404	125600	11881447	2715	2715	2715	2715	0
379	20250404	125500	11881447	2715	2715	2715	2715	0
380	20250404	125400	11881447	2715	2715	2715	2715	0
381	20250404	125300	11881447	2715	2715	2715	2715	0
382	20250404	125200	11881447	2715	2715	2715	2715	0
383	20250404	125100	11881447	2715	2715	2715	2715	0
384	20250404	125000	11881447	2715	2715	2715	2715	0
385	20250404	124900	11881447	2715	2715	2715	2715	0
386	20250404	124800	11881447	2715	2715	2715	2715	0
387	20250404	124700	11881447	2715	2715	2715	2715	0
388	20250404	124600	11881447	2715	2715	2715	2715	0
389	20250404	124500	11881447	2715	2715	2715	2715	0
390	20250404	124400	11881447	2715	2715	2715	2715	1
391	20250404	124300	11878732	2715	2715	2715	2715	0
392	20250404	124200	11878732	2715	2715	2715	2715	0
393	20250404	124100	11878732	2715	2715	2715	2715	100
394	20250404	124000	11607232	2710	2710	2710	2710	0
395	20250404	123900	11607232	2710	2710	2710	2710	0
396	20250404	123800	11607232	2710	2710	2710	2710	0
397	20250404	123700	11607232	2710	2710	2710	2710	0
398	20250404	123600	11607232	2710	2710	2710	2710	0
399	20250404	123500	11607232	2710	2710	2710	2710	400
400	20250404	123400	10523232	2710	2710	2710	2710	0
401	20250404	123300	10523232	2710	2710	2710	2710	1
402	20250404	123200	10520522	2710	2710	2710	2710	0
403	20250404	123100	10520522	2710	2710	2710	2710	385
404	20250404	123000	9477172	2710	2710	2710	2710	0
405	20250404	122900	9477172	2710	2710	2710	2710	0
406	20250404	122800	9477172	2710	2710	2710	2710	0
407	20250404	122700	9477172	2710	2710	2710	2710	0
408	20250404	122600	9477172	2710	2710	2710	2710	52
409	20250404	122500	9336252	2710	2710	2710	2710	0
410	20250404	122400	9336252	2710	2710	2710	2710	0
411	20250404	122300	9336252	2710	2710	2710	2710	0
412	20250404	122200	9336252	2710	2710	2710	2710	0
413	20250404	122100	9336252	2710	2710	2710	2710	0
414	20250404	122000	9336252	2710	2710	2710	2710	0
415	20250404	121900	9336252	2710	2710	2710	2710	0
416	20250404	121800	9336252	2710	2710	2710	2710	0
417	20250404	121700	9336252	2710	2710	2710	2710	0
418	20250404	121600	9336252	2710	2710	2710	2710	0
419	20250404	121500	9336252	2710	2710	2710	2710	0
420	20250404	121400	9336252	2710	2710	2710	2710	0
421	20250404	121300	9336252	2710	2710	2710	2710	0
422	20250404	121200	9336252	2710	2710	2710	2710	0
423	20250404	121100	9336252	2710	2710	2710	2710	0
424	20250404	121000	9336252	2710	2710	2710	2710	0
425	20250404	120900	9336252	2710	2710	2710	2710	0
426	20250404	120800	9336252	2710	2710	2710	2710	1
427	20250404	120700	9333542	2715	2715	2715	2715	0
428	20250404	120600	9333542	2715	2715	2715	2715	0
429	20250404	120500	9333542	2715	2715	2715	2715	0
430	20250404	120400	9333542	2715	2715	2715	2715	0
431	20250404	120300	9333542	2715	2715	2715	2715	0
432	20250404	120200	9333542	2715	2715	2715	2715	0
433	20250404	120100	9333542	2715	2715	2715	2715	0
434	20250404	120000	9333542	2715	2715	2715	2715	1
435	20250404	115900	9330827	2710	2710	2710	2710	0
436	20250404	115800	9330827	2710	2710	2710	2710	0
437	20250404	115700	9330827	2710	2710	2710	2710	0
438	20250404	115600	9330827	2710	2710	2710	2710	0
439	20250404	115500	9330827	2710	2710	2710	2710	1
440	20250404	115400	9328117	2715	2715	2715	2715	0
441	20250404	115300	9328117	2715	2715	2715	2715	0
442	20250404	115200	9328117	2715	2715	2715	2715	0
443	20250404	115100	9328117	2715	2715	2715	2715	1
444	20250404	115000	9325402	2700	2700	2700	2700	0
445	20250404	114900	9325402	2700	2700	2700	2700	0
446	20250404	114800	9325402	2700	2700	2700	2700	0
447	20250404	114700	9325402	2700	2700	2700	2700	0
448	20250404	114600	9325402	2700	2700	2700	2700	0
449	20250404	114500	9325402	2700	2700	2700	2700	0
450	20250404	114400	9325402	2700	2700	2700	2700	0
451	20250404	114300	9325402	2700	2700	2700	2700	0
452	20250404	114200	9325402	2700	2700	2700	2700	0
453	20250404	114100	9325402	2700	2700	2700	2700	0
454	20250404	114000	9325402	2700	2700	2700	2700	0
455	20250404	113900	9325402	2700	2700	2700	2700	0
456	20250404	113800	9325402	2700	2710	2710	2700	192
457	20250404	113700	8806717	2715	2715	2715	2715	0
458	20250404	113600	8806717	2715	2715	2715	2715	0
459	20250404	113500	8806717	2715	2715	2715	2715	0
460	20250404	113400	8806717	2715	2715	2715	2715	0
461	20250404	113300	8806717	2715	2715	2715	2715	0
462	20250404	113200	8806717	2715	2715	2715	2715	0
463	20250404	113100	8806717	2715	2715	2715	2715	0
464	20250404	113000	8806717	2715	2715	2715	2715	0
465	20250404	112900	8806717	2715	2715	2715	2715	0
466	20250404	112800	8806717	2715	2715	2715	2715	0
467	20250404	112700	8806717	2715	2715	2715	2715	0
468	20250404	112600	8806717	2715	2715	2715	2715	0
469	20250404	112500	8806717	2715	2715	2715	2715	0
470	20250404	112400	8806717	2715	2715	2715	2715	0
471	20250404	112300	8806717	2715	2715	2715	2715	0
472	20250404	112200	8806717	2715	2715	2715	2715	0
473	20250404	112100	8806717	2715	2715	2715	2715	0
474	20250404	112000	8806717	2715	2715	2715	2715	0
475	20250404	111900	8806717	2715	2715	2715	2715	0
476	20250404	111800	8806717	2715	2715	2715	2715	1
477	20250404	111700	8804002	2705	2705	2705	2705	229
478	20250404	111600	8184557	2705	2705	2705	2705	1
479	20250404	111500	8181852	2705	2705	2705	2705	0
480	20250404	111400	8181852	2705	2705	2705	2705	0
481	20250404	111300	8181852	2705	2705	2705	2705	0
482	20250404	111200	8181852	2705	2705	2705	2705	0
483	20250404	111100	8181852	2705	2705	2705	2705	1
484	20250404	111000	8179147	2705	2705	2705	2705	0
485	20250404	110900	8179147	2705	2705	2705	2705	0
486	20250404	110800	8179147	2705	2705	2705	2705	0
487	20250404	110700	8179147	2705	2705	2705	2705	0
488	20250404	110600	8179147	2705	2705	2705	2705	0
489	20250404	110500	8179147	2705	2705	2705	2705	0
490	20250404	110400	8179147	2705	2705	2705	2705	0
491	20250404	110300	8179147	2705	2705	2705	2705	0
492	20250404	110200	8179147	2705	2705	2705	2705	0
493	20250404	110100	8179147	2705	2705	2705	2705	0
494	20250404	110000	8179147	2705	2705	2705	2705	0
495	20250404	105900	8179147	2705	2705	2705	2705	0
496	20250404	105800	8179147	2705	2705	2705	2705	0
497	20250404	105700	8179147	2705	2705	2705	2705	0
498	20250404	105600	8179147	2705	2705	2705	2705	0
499	20250404	105500	8179147	2705	2705	2705	2705	0
500	20250404	105400	8179147	2705	2705	2705	2705	0
501	20250404	105300	8179147	2705	2705	2705	2705	0
502	20250404	105200	8179147	2705	2705	2705	2705	0
503	20250404	105100	8179147	2705	2705	2705	2705	0
504	20250404	105000	8179147	2705	2705	2705	2705	0
505	20250404	104900	8179147	2705	2705	2705	2705	0
506	20250404	104800	8179147	2705	2705	2705	2705	0
507	20250404	104700	8179147	2705	2705	2705	2705	0
508	20250404	104600	8179147	2705	2705	2705	2705	0
509	20250404	104500	8179147	2705	2705	2705	2705	0
510	20250404	104400	8179147	2705	2705	2705	2705	0
511	20250404	104300	8179147	2705	2705	2705	2705	0
512	20250404	104200	8179147	2705	2705	2705	2705	0
513	20250404	104100	8179147	2705	2705	2705	2705	0
514	20250404	104000	8179147	2705	2705	2705	2705	0
515	20250404	103900	8179147	2705	2705	2705	2705	0
516	20250404	103800	8179147	2705	2705	2705	2705	0
517	20250404	103700	8179147	2705	2705	2705	2705	0
518	20250404	103600	8179147	2705	2705	2705	2705	0
519	20250404	103500	8179147	2705	2705	2705	2705	3
520	20250404	103400	8171032	2700	2700	2700	2700	0
521	20250404	103300	8171032	2700	2700	2700	2700	0
522	20250404	103200	8171032	2700	2700	2700	2700	0
523	20250404	103100	8171032	2700	2700	2700	2700	0
524	20250404	103000	8171032	2700	2700	2700	2700	0
525	20250404	102900	8171032	2700	2700	2700	2700	0
526	20250404	102800	8171032	2700	2700	2700	2700	0
527	20250404	102700	8171032	2700	2700	2700	2700	1
528	20250404	102600	8168332	2690	2690	2690	2690	0
529	20250404	102500	8168332	2690	2700	2700	2690	386
530	20250404	102400	7129892	2702	2702	2702	2702	0
531	20250404	102300	7129892	2702	2702	2702	2702	0
532	20250404	102200	7129892	2702	2702	2702	2702	1
533	20250404	102100	7127190	2702	2702	2702	2702	0
534	20250404	102000	7127190	2702	2702	2702	2702	0
535	20250404	101900	7127190	2702	2702	2702	2702	0
536	20250404	101800	7127190	2702	2702	2702	2702	0
537	20250404	101700	7127190	2702	2702	2702	2702	0
538	20250404	101600	7127190	2702	2702	2702	2702	1
539	20250404	101500	7124488	2702	2702	2702	2702	0
540	20250404	101400	7124488	2702	2702	2702	2702	0
541	20250404	101300	7124488	2702	2702	2702	2702	0
542	20250404	101200	7124488	2702	2702	2702	2702	0
543	20250404	101100	7124488	2702	2702	2702	2702	0
544	20250404	101000	7124488	2702	2702	2702	2702	0
545	20250404	100900	7124488	2702	2702	2702	2702	0
546	20250404	100800	7124488	2702	2702	2702	2702	0
547	20250404	100700	7124488	2702	2702	2702	2702	0
548	20250404	100600	7124488	2702	2702	2702	2702	1
549	20250404	100500	7121786	2702	2702	2702	2702	0
550	20250404	100400	7121786	2702	2702	2702	2702	8
551	20250404	100300	7100170	2705	2705	2705	2705	370
552	20250404	100200	6099320	2695	2695	2695	2695	0
553	20250404	100100	6099320	2695	2695	2695	2695	0
554	20250404	100000	6099320	2695	2695	2695	2695	0
555	20250404	095900	6099320	2695	2695	2695	2695	0
556	20250404	095800	6099320	2695	2695	2695	2695	0
557	20250404	095700	6099320	2695	2695	2695	2695	0
558	20250404	095600	6099320	2695	2695	2695	2695	0
559	20250404	095500	6099320	2695	2695	2695	2695	0
560	20250404	095400	6099320	2695	2695	2695	2695	0
561	20250404	095300	6099320	2695	2695	2695	2695	0
562	20250404	095200	6099320	2695	2695	2695	2695	0
563	20250404	095100	6099320	2695	2690	2695	2690	492
564	20250404	095000	4773815	2690	2690	2690	2690	0
565	20250404	094900	4773815	2690	2690	2690	2690	0
566	20250404	094800	4773815	2690	2690	2690	2690	0
567	20250404	094700	4773815	2690	2690	2690	2690	291
568	20250404	094600	3991025	2690	2690	2690	2690	0
569	20250404	094500	3991025	2690	2690	2690	2690	1
570	20250404	094400	3988335	2685	2685	2685	2685	0
571	20250404	094300	3988335	2685	2685	2685	2685	0
572	20250404	094200	3988335	2685	2685	2685	2685	1
573	20250404	094100	3985650	2685	2685	2685	2685	100
574	20250404	094000	3717150	2685	2685	2685	2685	1
575	20250404	093900	3714465	2675	2675	2675	2675	0
576	20250404	093800	3714465	2675	2685	2685	2675	80
577	20250404	093700	3499960	2690	2690	2690	2690	1
578	20250404	093600	3497270	2690	2690	2690	2690	0
579	20250404	093500	3497270	2690	2690	2690	2690	0
580	20250404	093400	3497270	2690	2690	2690	2690	1
581	20250404	093300	3494580	2690	2690	2690	2690	21
582	20250404	093200	3438090	2690	2690	2690	2690	1
583	20250404	093100	3435400	2690	2675	2690	2675	6
584	20250404	093000	3419325	2675	2675	2675	2675	1
585	20250404	092900	3416650	2675	2680	2690	2675	56
586	20250404	092800	3266560	2735	2735	2735	2735	0
587	20250404	092700	3266560	2735	2735	2735	2735	0
588	20250404	092600	3266560	2735	2735	2735	2735	0
589	20250404	092500	3266560	2735	2735	2735	2735	1
590	20250404	092400	3263825	2730	2730	2730	2730	0
591	20250404	092300	3263825	2730	2730	2730	2730	0
592	20250404	092200	3263825	2730	2730	2730	2730	3
593	20250404	092100	3255635	2730	2730	2730	2730	1
594	20250404	092000	3252905	2700	2700	2700	2700	0
595	20250404	091900	3252905	2700	2700	2700	2700	5
596	20250404	091800	3239405	2700	2725	2725	2700	5
597	20250404	091700	3225845	2730	2750	2750	2730	4
598	20250404	091600	3214890	2735	2735	2735	2735	1
599	20250404	091500	3212155	2755	2755	2755	2755	1
600	20250404	091400	3209400	2710	2715	2715	2710	105
601	20250404	091300	2924845	2730	2745	2745	2730	229
602	20250404	091200	2296265	2750	2750	2750	2750	0
603	20250404	091100	2296265	2750	2750	2750	2750	1
604	20250404	091000	2293515	2750	2750	2750	2750	0
605	20250404	090900	2293515	2750	2750	2750	2750	467
606	20250404	090800	1009265	2750	2750	2750	2750	0
607	20250404	090700	1009265	2750	2750	2750	2750	0
608	20250404	090600	1009265	2750	2750	2750	2750	3
609	20250404	090500	1001015	2750	2755	2755	2750	47
610	20250404	090400	871760	2760	2760	2760	2760	1
611	20250404	090300	869000	2750	2750	2750	2750	0
612	20250404	090200	869000	2750	2750	2750	2750	0
613	20250404	090100	869000	2750	2750	2750	2750	0
614	20250404	090000	869000	2750	2750	2750	2750	316