KissMeData/045520/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	191200	19809662	4495	4495	4495	4495	30
3	20250404	191100	19809662	4495	4495	4495	4495	0
4	20250404	191000	19809662	4495	4495	4495	4495	0
5	20250404	190900	19809662	4495	4495	4495	4495	0
6	20250404	190800	19809662	4495	4495	4495	4495	0
7	20250404	190700	19809662	4495	4495	4495	4495	0
8	20250404	190600	19809662	4495	4495	4495	4495	0
9	20250404	190500	19809662	4495	4495	4495	4495	0
10	20250404	190400	19809662	4495	4495	4495	4495	0
11	20250404	190300	19809662	4495	4495	4495	4495	0
12	20250404	190200	19809662	4495	4495	4495	4495	0
13	20250404	190100	19809662	4495	4495	4495	4495	0
14	20250404	190000	19809662	4495	4495	4495	4495	0
15	20250404	185900	19809662	4495	4495	4495	4495	0
16	20250404	185800	19809662	4495	4495	4495	4495	0
17	20250404	185700	19809662	4495	4495	4495	4495	0
18	20250404	185600	19809662	4495	4495	4495	4495	0
19	20250404	185500	19809662	4495	4495	4495	4495	0
20	20250404	185400	19809662	4495	4495	4495	4495	0
21	20250404	185300	19809662	4495	4495	4495	4495	0
22	20250404	185200	19809662	4495	4495	4495	4495	0
23	20250404	185100	19809662	4495	4495	4495	4495	0
24	20250404	185000	19809662	4495	4495	4495	4495	0
25	20250404	184900	19809662	4495	4495	4495	4495	0
26	20250404	184800	19809662	4495	4495	4495	4495	0
27	20250404	184700	19809662	4495	4495	4495	4495	0
28	20250404	184600	19809662	4495	4495	4495	4495	0
29	20250404	184500	19809662	4495	4495	4495	4495	0
30	20250404	184400	19809662	4495	4495	4495	4495	0
31	20250404	184300	19809662	4495	4495	4495	4495	0
32	20250404	184200	19809662	4495	4495	4495	4495	30
33	20250404	184100	19809662	4495	4495	4495	4495	0
34	20250404	184000	19809662	4495	4495	4495	4495	0
35	20250404	183900	19809662	4495	4495	4495	4495	0
36	20250404	183800	19809662	4495	4495	4495	4495	0
37	20250404	183700	19809662	4495	4495	4495	4495	0
38	20250404	183600	19809662	4495	4495	4495	4495	0
39	20250404	183500	19809662	4495	4495	4495	4495	0
40	20250404	183400	19809662	4495	4495	4495	4495	0
41	20250404	183300	19809662	4495	4495	4495	4495	0
42	20250404	183200	19809662	4495	4495	4495	4495	0
43	20250404	183100	19809662	4495	4495	4495	4495	0
44	20250404	183000	19809662	4495	4495	4495	4495	0
45	20250404	182900	19809662	4495	4495	4495	4495	0
46	20250404	182800	19809662	4495	4495	4495	4495	0
47	20250404	182700	19809662	4495	4495	4495	4495	0
48	20250404	182600	19809662	4495	4495	4495	4495	0
49	20250404	182500	19809662	4495	4495	4495	4495	0
50	20250404	182400	19809662	4495	4495	4495	4495	0
51	20250404	182300	19809662	4495	4495	4495	4495	0
52	20250404	182200	19809662	4495	4495	4495	4495	0
53	20250404	182100	19809662	4495	4495	4495	4495	0
54	20250404	182000	19809662	4495	4495	4495	4495	0
55	20250404	181900	19809662	4495	4495	4495	4495	0
56	20250404	181800	19809662	4495	4495	4495	4495	0
57	20250404	181700	19809662	4495	4495	4495	4495	0
58	20250404	181600	19809662	4495	4495	4495	4495	0
59	20250404	181500	19809662	4495	4495	4495	4495	0
60	20250404	181400	19809662	4495	4495	4495	4495	0
61	20250404	181300	19809662	4495	4495	4495	4495	0
62	20250404	181200	19809662	4495	4495	4495	4495	30
63	20250404	181100	19809662	4495	4495	4495	4495	0
64	20250404	181000	19809662	4495	4495	4495	4495	0
65	20250404	180900	19809662	4495	4495	4495	4495	0
66	20250404	180800	19809662	4495	4495	4495	4495	0
67	20250404	180700	19809662	4495	4495	4495	4495	0
68	20250404	180600	19809662	4495	4495	4495	4495	0
69	20250404	180500	19809662	4495	4495	4495	4495	0
70	20250404	180400	19809662	4495	4495	4495	4495	0
71	20250404	180300	19809662	4495	4495	4495	4495	0
72	20250404	180200	19809662	4495	4495	4495	4495	0
73	20250404	180100	19809662	4495	4495	4495	4495	0
74	20250404	180000	19809662	4495	4495	4495	4495	0
75	20250404	175900	19809662	4495	4495	4495	4495	0
76	20250404	175800	19809662	4495	4495	4495	4495	0
77	20250404	175700	19809662	4495	4495	4495	4495	0
78	20250404	175600	19809662	4495	4495	4495	4495	0
79	20250404	175500	19809662	4495	4495	4495	4495	0
80	20250404	175400	19809662	4495	4495	4495	4495	0
81	20250404	175300	19809662	4495	4495	4495	4495	0
82	20250404	175200	19809662	4495	4495	4495	4495	0
83	20250404	175100	19809662	4495	4495	4495	4495	0
84	20250404	175000	19809662	4495	4495	4495	4495	0
85	20250404	174900	19809662	4495	4495	4495	4495	0
86	20250404	174800	19809662	4495	4495	4495	4495	0
87	20250404	174700	19809662	4495	4495	4495	4495	0
88	20250404	174600	19809662	4495	4495	4495	4495	0
89	20250404	174500	19809662	4495	4495	4495	4495	0
90	20250404	174400	19809662	4495	4495	4495	4495	0
91	20250404	174300	19809662	4495	4495	4495	4495	0
92	20250404	174200	19809662	4495	4495	4495	4495	30
93	20250404	174100	19809662	4495	4495	4495	4495	0
94	20250404	174000	19809662	4495	4495	4495	4495	0
95	20250404	173900	19809662	4495	4495	4495	4495	0
96	20250404	173800	19809662	4495	4495	4495	4495	0
97	20250404	173700	19809662	4495	4495	4495	4495	0
98	20250404	173600	19809662	4495	4495	4495	4495	0
99	20250404	173500	19809662	4495	4495	4495	4495	0
100	20250404	173400	19809662	4495	4495	4495	4495	0
101	20250404	173300	19809662	4495	4495	4495	4495	0
102	20250404	173200	19809662	4495	4495	4495	4495	0
103	20250404	173100	19809662	4495	4495	4495	4495	0
104	20250404	173000	19809662	4495	4495	4495	4495	0
105	20250404	172900	19809662	4495	4495	4495	4495	0
106	20250404	172800	19809662	4495	4495	4495	4495	0
107	20250404	172700	19809662	4495	4495	4495	4495	0
108	20250404	172600	19809662	4495	4495	4495	4495	0
109	20250404	172500	19809662	4495	4495	4495	4495	0
110	20250404	172400	19809662	4495	4495	4495	4495	0
111	20250404	172300	19809662	4495	4495	4495	4495	0
112	20250404	172200	19809662	4495	4495	4495	4495	0
113	20250404	172100	19809662	4495	4495	4495	4495	0
114	20250404	172000	19809662	4495	4495	4495	4495	0
115	20250404	171900	19809662	4495	4495	4495	4495	0
116	20250404	171800	19809662	4495	4495	4495	4495	0
117	20250404	171700	19809662	4495	4495	4495	4495	0
118	20250404	171600	19809662	4495	4495	4495	4495	0
119	20250404	171500	19809662	4495	4495	4495	4495	0
120	20250404	171400	19809662	4495	4495	4495	4495	0
121	20250404	171300	19809662	4495	4495	4495	4495	0
122	20250404	171200	19809662	4495	4495	4495	4495	30
123	20250404	171100	19809662	4495	4495	4495	4495	0
124	20250404	171000	19809662	4495	4495	4495	4495	0
125	20250404	170900	19809662	4495	4495	4495	4495	0
126	20250404	170800	19809662	4495	4495	4495	4495	0
127	20250404	170700	19809662	4495	4495	4495	4495	0
128	20250404	170600	19809662	4495	4495	4495	4495	0
129	20250404	170500	19809662	4495	4495	4495	4495	0
130	20250404	170400	19809662	4495	4495	4495	4495	0
131	20250404	170300	19809662	4495	4495	4495	4495	0
132	20250404	170200	19809662	4495	4495	4495	4495	0
133	20250404	170100	19809662	4495	4495	4495	4495	0
134	20250404	170000	19809662	4495	4495	4495	4495	0
135	20250404	165900	19809662	4495	4495	4495	4495	0
136	20250404	165800	19809662	4495	4495	4495	4495	0
137	20250404	165700	19809662	4495	4495	4495	4495	0
138	20250404	165600	19809662	4495	4495	4495	4495	0
139	20250404	165500	19809662	4495	4495	4495	4495	0
140	20250404	165400	19809662	4495	4495	4495	4495	0
141	20250404	165300	19809662	4495	4495	4495	4495	0
142	20250404	165200	19809662	4495	4495	4495	4495	0
143	20250404	165100	19809662	4495	4495	4495	4495	0
144	20250404	165000	19809662	4495	4495	4495	4495	0
145	20250404	164900	19809662	4495	4495	4495	4495	0
146	20250404	164800	19809662	4495	4495	4495	4495	0
147	20250404	164700	19809662	4495	4495	4495	4495	0
148	20250404	164600	19809662	4495	4495	4495	4495	0
149	20250404	164500	19809662	4495	4495	4495	4495	0
150	20250404	164400	19809662	4495	4495	4495	4495	0
151	20250404	164300	19809662	4495	4495	4495	4495	0
152	20250404	164200	19809662	4495	4495	4495	4495	30
153	20250404	164100	19809662	4495	4495	4495	4495	0
154	20250404	164000	19809662	4495	4495	4495	4495	0
155	20250404	163900	19809662	4495	4495	4495	4495	0
156	20250404	163800	19809662	4495	4495	4495	4495	0
157	20250404	163700	19809662	4495	4495	4495	4495	0
158	20250404	163600	19809662	4495	4495	4495	4495	0
159	20250404	163500	19809662	4495	4495	4495	4495	0
160	20250404	163400	19809662	4495	4495	4495	4495	0
161	20250404	163300	19809662	4495	4495	4495	4495	0
162	20250404	163200	19809662	4495	4495	4495	4495	0
163	20250404	163100	19809662	4495	4495	4495	4495	0
164	20250404	163000	19809662	4495	4495	4495	4495	0
165	20250404	162900	19809662	4495	4495	4495	4495	0
166	20250404	162800	19809662	4495	4495	4495	4495	0
167	20250404	162700	19809662	4495	4495	4495	4495	0
168	20250404	162600	19809662	4495	4495	4495	4495	0
169	20250404	162500	19809662	4495	4495	4495	4495	0
170	20250404	162400	19809662	4495	4495	4495	4495	0
171	20250404	162300	19809662	4495	4495	4495	4495	0
172	20250404	162200	19809662	4495	4495	4495	4495	0
173	20250404	162100	19809662	4495	4495	4495	4495	0
174	20250404	162000	19809662	4495	4495	4495	4495	0
175	20250404	161900	19809662	4495	4495	4495	4495	0
176	20250404	161800	19809662	4495	4495	4495	4495	0
177	20250404	161700	19809662	4495	4495	4495	4495	0
178	20250404	161600	19809662	4495	4495	4495	4495	0
179	20250404	161500	19809662	4495	4495	4495	4495	0
180	20250404	161400	19809662	4495	4495	4495	4495	0
181	20250404	161300	19809662	4495	4495	4495	4495	0
182	20250404	161200	19809662	4495	4495	4495	4495	30
183	20250404	161100	19809662	4495	4495	4495	4495	0
184	20250404	161000	19809662	4495	4495	4495	4495	0
185	20250404	160900	19809662	4495	4495	4495	4495	0
186	20250404	160800	19809662	4495	4495	4495	4495	0
187	20250404	160700	19809662	4495	4495	4495	4495	0
188	20250404	160600	19809662	4495	4495	4495	4495	0
189	20250404	160500	19809662	4495	4495	4495	4495	0
190	20250404	160400	19809662	4495	4495	4495	4495	0
191	20250404	160300	19809662	4495	4495	4495	4495	0
192	20250404	160200	19809662	4495	4495	4495	4495	0
193	20250404	160100	19809662	4495	4495	4495	4495	0
194	20250404	160000	19809662	4495	4495	4495	4495	0
195	20250404	155900	19809662	4495	4495	4495	4495	0
196	20250404	155800	19809662	4495	4495	4495	4495	0
197	20250404	155700	19809662	4495	4495	4495	4495	0
198	20250404	155600	19809662	4495	4495	4495	4495	0
199	20250404	155500	19809662	4495	4495	4495	4495	0
200	20250404	155400	19809662	4495	4495	4495	4495	0
201	20250404	155300	19809662	4495	4495	4495	4495	0
202	20250404	155200	19809662	4495	4495	4495	4495	0
203	20250404	155100	19809662	4495	4495	4495	4495	0
204	20250404	155000	19809662	4495	4495	4495	4495	0
205	20250404	154900	19809662	4495	4495	4495	4495	0
206	20250404	154800	19809662	4495	4495	4495	4495	0
207	20250404	154700	19809662	4495	4495	4495	4495	0
208	20250404	154600	19809662	4495	4495	4495	4495	0
209	20250404	154500	19809662	4495	4495	4495	4495	0
210	20250404	154400	19809662	4495	4495	4495	4495	0
211	20250404	154300	19809662	4495	4495	4495	4495	0
212	20250404	154200	19809662	4495	4495	4495	4495	30
213	20250404	154100	19809662	4495	4495	4495	4495	0
214	20250404	154000	19809662	4495	4495	4495	4495	0
215	20250404	153900	19809662	4495	4495	4495	4495	0
216	20250404	153800	19809662	4495	4495	4495	4495	0
217	20250404	153700	19809662	4495	4495	4495	4495	0
218	20250404	153600	19809662	4495	4495	4495	4495	0
219	20250404	153500	19809662	4495	4495	4495	4495	0
220	20250404	153400	19809662	4495	4495	4495	4495	0
221	20250404	153300	19809662	4495	4495	4495	4495	0
222	20250404	153200	19809662	4495	4495	4495	4495	0
223	20250404	153100	19809662	4495	4495	4495	4495	0
224	20250404	153000	19809662	4495	4495	4495	4495	30
225	20250404	152900	19674812	4495	4495	4495	4495	0
226	20250404	152800	19674812	4495	4495	4495	4495	0
227	20250404	152700	19674812	4495	4495	4495	4495	0
228	20250404	152600	19674812	4495	4495	4495	4495	0
229	20250404	152500	19674812	4495	4495	4495	4495	0
230	20250404	152400	19674812	4495	4495	4495	4495	0
231	20250404	152300	19674812	4495	4495	4495	4495	0
232	20250404	152200	19674812	4495	4495	4495	4495	0
233	20250404	152100	19674812	4495	4495	4495	4495	0
234	20250404	152000	19674812	4495	4495	4495	4495	0
235	20250404	151900	19674812	4495	4495	4495	4495	0
236	20250404	151800	19674812	4495	4495	4495	4495	0
237	20250404	151700	19674812	4495	4495	4495	4495	0
238	20250404	151600	19674812	4495	4495	4495	4495	0
239	20250404	151500	19674812	4495	4495	4495	4495	0
240	20250404	151400	19674812	4495	4500	4500	4495	6
241	20250404	151300	19647837	4495	4495	4495	4495	0
242	20250404	151200	19647837	4495	4495	4495	4495	0
243	20250404	151100	19647837	4495	4495	4495	4495	0
244	20250404	151000	19647837	4495	4495	4495	4495	0
245	20250404	150900	19647837	4495	4495	4495	4495	0
246	20250404	150800	19647837	4495	4495	4495	4495	0
247	20250404	150700	19647837	4495	4495	4495	4495	0
248	20250404	150600	19647837	4495	4495	4495	4495	0
249	20250404	150500	19647837	4495	4495	4495	4495	0
250	20250404	150400	19647837	4495	4495	4495	4495	0
251	20250404	150300	19647837	4495	4495	4495	4495	0
252	20250404	150200	19647837	4495	4495	4495	4495	0
253	20250404	150100	19647837	4495	4495	4495	4495	5
254	20250404	150000	19625362	4490	4485	4490	4485	8
255	20250404	145900	19589472	4487	4487	4487	4487	1
256	20250404	145800	19584985	4480	4480	4480	4480	0
257	20250404	145700	19584985	4480	4480	4480	4480	0
258	20250404	145600	19584985	4480	4480	4480	4480	0
259	20250404	145500	19584985	4480	4480	4480	4480	0
260	20250404	145400	19584985	4480	4480	4480	4480	0
261	20250404	145300	19584985	4480	4480	4480	4480	0
262	20250404	145200	19584985	4480	4480	4480	4480	0
263	20250404	145100	19584985	4480	4480	4480	4480	0
264	20250404	145000	19584985	4480	4480	4480	4480	0
265	20250404	144900	19584985	4480	4480	4480	4480	0
266	20250404	144800	19584985	4480	4480	4480	4480	500
267	20250404	144700	17344985	4480	4480	4480	4480	500
268	20250404	144600	15104985	4480	4480	4480	4480	0
269	20250404	144500	15104985	4480	4480	4480	4480	0
270	20250404	144400	15104985	4480	4480	4480	4480	0
271	20250404	144300	15104985	4480	4480	4480	4480	0
272	20250404	144200	15104985	4480	4480	4480	4480	0
273	20250404	144100	15104985	4480	4480	4480	4480	0
274	20250404	144000	15104985	4480	4480	4480	4480	0
275	20250404	143900	15104985	4480	4480	4480	4480	0
276	20250404	143800	15104985	4480	4480	4480	4480	0
277	20250404	143700	15104985	4480	4480	4480	4480	0
278	20250404	143600	15104985	4480	4480	4480	4480	0
279	20250404	143500	15104985	4480	4480	4480	4480	0
280	20250404	143400	15104985	4480	4480	4480	4480	10
281	20250404	143300	15060185	4480	4480	4480	4480	0
282	20250404	143200	15060185	4480	4480	4480	4480	0
283	20250404	143100	15060185	4480	4480	4480	4480	30
284	20250404	143000	14925785	4480	4480	4480	4480	0
285	20250404	142900	14925785	4480	4480	4480	4480	0
286	20250404	142800	14925785	4480	4480	4480	4480	0
287	20250404	142700	14925785	4480	4480	4480	4480	9
288	20250404	142600	14885465	4475	4475	4475	4475	0
289	20250404	142500	14885465	4475	4475	4475	4475	0
290	20250404	142400	14885465	4475	4475	4475	4475	0
291	20250404	142300	14885465	4475	4475	4475	4475	0
292	20250404	142200	14885465	4475	4475	4475	4475	0
293	20250404	142100	14885465	4475	4475	4475	4475	0
294	20250404	142000	14885465	4475	4475	4475	4475	3
295	20250404	141900	14872040	4470	4470	4470	4470	0
296	20250404	141800	14872040	4470	4470	4470	4470	0
297	20250404	141700	14872040	4470	4470	4470	4470	0
298	20250404	141600	14872040	4470	4470	4470	4470	0
299	20250404	141500	14872040	4470	4470	4470	4470	0
300	20250404	141400	14872040	4470	4470	4470	4470	0
301	20250404	141300	14872040	4470	4470	4470	4470	0
302	20250404	141200	14872040	4470	4470	4470	4470	0
303	20250404	141100	14872040	4470	4470	4470	4470	0
304	20250404	141000	14872040	4470	4470	4470	4470	0
305	20250404	140900	14872040	4470	4470	4470	4470	0
306	20250404	140800	14872040	4470	4470	4470	4470	0
307	20250404	140700	14872040	4470	4470	4470	4470	0
308	20250404	140600	14872040	4470	4470	4470	4470	0
309	20250404	140500	14872040	4470	4470	4470	4470	0
310	20250404	140400	14872040	4470	4470	4470	4470	0
311	20250404	140300	14872040	4470	4470	4470	4470	0
312	20250404	140200	14872040	4470	4470	4470	4470	0
313	20250404	140100	14872040	4470	4470	4470	4470	0
314	20250404	140000	14872040	4470	4470	4470	4470	0
315	20250404	135900	14872040	4470	4470	4470	4470	0
316	20250404	135800	14872040	4470	4470	4470	4470	0
317	20250404	135700	14872040	4470	4470	4470	4470	0
318	20250404	135600	14872040	4470	4470	4470	4470	0
319	20250404	135500	14872040	4470	4470	4470	4470	0
320	20250404	135400	14872040	4470	4470	4470	4470	0
321	20250404	135300	14872040	4470	4470	4470	4470	0
322	20250404	135200	14872040	4470	4470	4470	4470	0
323	20250404	135100	14872040	4470	4470	4470	4470	10
324	20250404	135000	14827340	4500	4435	4500	4435	115
325	20250404	134900	14316520	4435	4435	4435	4435	0
326	20250404	134800	14316520	4435	4435	4435	4435	0
327	20250404	134700	14316520	4435	4435	4435	4435	12
328	20250404	134600	14263300	4435	4435	4435	4435	0
329	20250404	134500	14263300	4435	4435	4435	4435	0
330	20250404	134400	14263300	4435	4435	4435	4435	0
331	20250404	134300	14263300	4435	4435	4435	4435	0
332	20250404	134200	14263300	4435	4435	4435	4435	0
333	20250404	134100	14263300	4435	4435	4435	4435	35
334	20250404	134000	14108075	4435	4435	4435	4435	0
335	20250404	133900	14108075	4435	4435	4435	4435	0
336	20250404	133800	14108075	4435	4435	4435	4435	0
337	20250404	133700	14108075	4435	4435	4435	4435	0
338	20250404	133600	14108075	4435	4435	4435	4435	0
339	20250404	133500	14108075	4435	4435	4435	4435	0
340	20250404	133400	14108075	4435	4435	4435	4435	0
341	20250404	133300	14108075	4435	4435	4435	4435	0
342	20250404	133200	14108075	4435	4435	4435	4435	0
343	20250404	133100	14108075	4435	4435	4435	4435	0
344	20250404	133000	14108075	4435	4435	4435	4435	0
345	20250404	132900	14108075	4435	4435	4435	4435	0
346	20250404	132800	14108075	4435	4435	4435	4435	0
347	20250404	132700	14108075	4435	4435	4435	4435	0
348	20250404	132600	14108075	4435	4435	4435	4435	0
349	20250404	132500	14108075	4435	4435	4435	4435	0
350	20250404	132400	14108075	4435	4435	4435	4435	0
351	20250404	132300	14108075	4435	4435	4450	4435	92
352	20250404	132200	13700040	4455	4455	4455	4455	0
353	20250404	132100	13700040	4455	4455	4455	4455	0
354	20250404	132000	13700040	4455	4455	4455	4455	0
355	20250404	131900	13700040	4455	4455	4455	4455	0
356	20250404	131800	13700040	4455	4455	4455	4455	3
357	20250404	131700	13686675	4435	4435	4435	4435	0
358	20250404	131600	13686675	4435	4435	4435	4435	0
359	20250404	131500	13686675	4435	4435	4435	4435	0
360	20250404	131400	13686675	4435	4445	4445	4435	7
361	20250404	131300	13655570	4475	4475	4475	4475	0
362	20250404	131200	13655570	4475	4475	4475	4475	0
363	20250404	131100	13655570	4475	4475	4475	4475	0
364	20250404	131000	13655570	4475	4475	4475	4475	0
365	20250404	130900	13655570	4475	4475	4475	4475	0
366	20250404	130800	13655570	4475	4475	4475	4475	0
367	20250404	130700	13655570	4475	4475	4475	4475	0
368	20250404	130600	13655570	4475	4475	4475	4475	0
369	20250404	130500	13655570	4475	4475	4475	4475	0
370	20250404	130400	13655570	4475	4475	4475	4475	0
371	20250404	130300	13655570	4475	4475	4475	4475	0
372	20250404	130200	13655570	4475	4475	4475	4475	0
373	20250404	130100	13655570	4475	4475	4475	4475	0
374	20250404	130000	13655570	4475	4475	4475	4475	0
375	20250404	125900	13655570	4475	4475	4475	4475	0
376	20250404	125800	13655570	4475	4475	4475	4475	0
377	20250404	125700	13655570	4475	4475	4475	4475	0
378	20250404	125600	13655570	4475	4475	4475	4475	0
379	20250404	125500	13655570	4475	4475	4475	4475	0
380	20250404	125400	13655570	4475	4475	4475	4475	0
381	20250404	125300	13655570	4475	4475	4475	4475	0
382	20250404	125200	13655570	4475	4475	4475	4475	0
383	20250404	125100	13655570	4475	4475	4475	4475	0
384	20250404	125000	13655570	4475	4475	4475	4475	0
385	20250404	124900	13655570	4475	4475	4475	4475	1
386	20250404	124800	13651095	4475	4475	4475	4475	0
387	20250404	124700	13651095	4475	4475	4475	4475	0
388	20250404	124600	13651095	4475	4475	4475	4475	0
389	20250404	124500	13651095	4475	4475	4475	4475	0
390	20250404	124400	13651095	4475	4475	4475	4475	0
391	20250404	124300	13651095	4475	4475	4475	4475	0
392	20250404	124200	13651095	4475	4450	4475	4450	26
393	20250404	124100	13535145	4445	4445	4445	4445	0
394	20250404	124000	13535145	4445	4445	4445	4445	0
395	20250404	123900	13535145	4445	4445	4445	4445	0
396	20250404	123800	13535145	4445	4445	4445	4445	0
397	20250404	123700	13535145	4445	4445	4445	4445	0
398	20250404	123600	13535145	4445	4445	4445	4445	0
399	20250404	123500	13535145	4445	4445	4445	4445	0
400	20250404	123400	13535145	4445	4445	4445	4445	0
401	20250404	123300	13535145	4445	4445	4445	4445	0
402	20250404	123200	13535145	4445	4445	4445	4445	0
403	20250404	123100	13535145	4445	4445	4445	4445	0
404	20250404	123000	13535145	4445	4445	4445	4445	0
405	20250404	122900	13535145	4445	4445	4445	4445	0
406	20250404	122800	13535145	4445	4445	4445	4445	2
407	20250404	122700	13526255	4445	4445	4445	4445	0
408	20250404	122600	13526255	4445	4445	4445	4445	0
409	20250404	122500	13526255	4445	4445	4445	4445	0
410	20250404	122400	13526255	4445	4445	4445	4445	0
411	20250404	122300	13526255	4445	4445	4445	4445	0
412	20250404	122200	13526255	4445	4445	4445	4445	0
413	20250404	122100	13526255	4445	4445	4445	4445	0
414	20250404	122000	13526255	4445	4445	4445	4445	0
415	20250404	121900	13526255	4445	4445	4445	4445	0
416	20250404	121800	13526255	4445	4445	4445	4445	0
417	20250404	121700	13526255	4445	4430	4445	4430	485
418	20250404	121600	11377500	4425	4430	4430	4425	104
419	20250404	121500	10917280	4430	4430	4430	4430	0
420	20250404	121400	10917280	4430	4435	4435	4430	36
421	20250404	121300	10757725	4435	4435	4435	4435	0
422	20250404	121200	10757725	4435	4435	4435	4435	0
423	20250404	121100	10757725	4435	4435	4435	4435	10
424	20250404	121000	10713375	4440	4440	4440	4440	0
425	20250404	120900	10713375	4440	4440	4440	4440	0
426	20250404	120800	10713375	4440	4440	4440	4440	0
427	20250404	120700	10713375	4440	4440	4440	4440	0
428	20250404	120600	10713375	4440	4440	4440	4440	0
429	20250404	120500	10713375	4440	4440	4440	4440	0
430	20250404	120400	10713375	4440	4440	4440	4440	5
431	20250404	120300	10691175	4425	4425	4425	4425	0
432	20250404	120200	10691175	4425	4425	4425	4425	0
433	20250404	120100	10691175	4425	4425	4425	4425	0
434	20250404	120000	10691175	4425	4425	4425	4425	0
435	20250404	115900	10691175	4425	4425	4425	4425	0
436	20250404	115800	10691175	4425	4425	4425	4425	0
437	20250404	115700	10691175	4425	4425	4425	4425	0
438	20250404	115600	10691175	4425	4425	4425	4425	0
439	20250404	115500	10691175	4425	4425	4425	4425	0
440	20250404	115400	10691175	4425	4425	4425	4425	0
441	20250404	115300	10691175	4425	4425	4425	4425	0
442	20250404	115200	10691175	4425	4425	4425	4425	0
443	20250404	115100	10691175	4425	4425	4425	4425	0
444	20250404	115000	10691175	4425	4425	4425	4425	0
445	20250404	114900	10691175	4425	4425	4425	4425	0
446	20250404	114800	10691175	4425	4425	4425	4425	0
447	20250404	114700	10691175	4425	4425	4425	4425	0
448	20250404	114600	10691175	4425	4425	4425	4425	0
449	20250404	114500	10691175	4425	4425	4425	4425	0
450	20250404	114400	10691175	4425	4425	4425	4425	0
451	20250404	114300	10691175	4425	4425	4425	4425	0
452	20250404	114200	10691175	4425	4425	4425	4425	0
453	20250404	114100	10691175	4425	4425	4425	4425	0
454	20250404	114000	10691175	4425	4425	4425	4425	0
455	20250404	113900	10691175	4425	4425	4425	4425	0
456	20250404	113800	10691175	4425	4425	4425	4425	0
457	20250404	113700	10691175	4425	4425	4425	4425	0
458	20250404	113600	10691175	4425	4425	4425	4425	0
459	20250404	113500	10691175	4425	4425	4425	4425	0
460	20250404	113400	10691175	4425	4425	4425	4425	0
461	20250404	113300	10691175	4425	4425	4425	4425	0
462	20250404	113200	10691175	4425	4425	4425	4425	0
463	20250404	113100	10691175	4425	4425	4425	4425	0
464	20250404	113000	10691175	4425	4425	4425	4425	0
465	20250404	112900	10691175	4425	4425	4425	4425	0
466	20250404	112800	10691175	4425	4425	4425	4425	0
467	20250404	112700	10691175	4425	4425	4425	4425	0
468	20250404	112600	10691175	4425	4425	4425	4425	0
469	20250404	112500	10691175	4425	4425	4425	4425	0
470	20250404	112400	10691175	4425	4425	4425	4425	0
471	20250404	112300	10691175	4425	4425	4425	4425	0
472	20250404	112200	10691175	4425	4425	4425	4425	6
473	20250404	112100	10664625	4425	4425	4425	4425	0
474	20250404	112000	10664625	4425	4425	4425	4425	0
475	20250404	111900	10664625	4425	4425	4425	4425	0
476	20250404	111800	10664625	4425	4425	4425	4425	0
477	20250404	111700	10664625	4425	4425	4425	4425	0
478	20250404	111600	10664625	4425	4430	4430	4425	5
479	20250404	111500	10642485	4480	4480	4480	4480	0
480	20250404	111400	10642485	4480	4480	4480	4480	9
481	20250404	111300	10602165	4480	4480	4480	4480	0
482	20250404	111200	10602165	4480	4480	4480	4480	0
483	20250404	111100	10602165	4480	4480	4480	4480	0
484	20250404	111000	10602165	4480	4480	4480	4480	0
485	20250404	110900	10602165	4480	4480	4480	4480	0
486	20250404	110800	10602165	4480	4480	4480	4480	0
487	20250404	110700	10602165	4480	4480	4480	4480	0
488	20250404	110600	10602165	4480	4480	4480	4480	0
489	20250404	110500	10602165	4480	4480	4480	4480	0
490	20250404	110400	10602165	4480	4480	4480	4480	0
491	20250404	110300	10602165	4480	4480	4480	4480	16
492	20250404	110200	10530485	4395	4395	4395	4395	0
493	20250404	110100	10530485	4395	4395	4395	4395	0
494	20250404	110000	10530485	4395	4395	4395	4395	0
495	20250404	105900	10530485	4395	4395	4395	4395	0
496	20250404	105800	10530485	4395	4395	4395	4395	0
497	20250404	105700	10530485	4395	4395	4395	4395	0
498	20250404	105600	10530485	4395	4395	4395	4395	0
499	20250404	105500	10530485	4395	4395	4395	4395	0
500	20250404	105400	10530485	4395	4395	4395	4395	0
501	20250404	105300	10530485	4395	4445	4445	4395	367
502	20250404	105200	8911560	4480	4480	4480	4480	0
503	20250404	105100	8911560	4480	4480	4480	4480	0
504	20250404	105000	8911560	4480	4480	4480	4480	0
505	20250404	104900	8911560	4480	4480	4480	4480	0
506	20250404	104800	8911560	4480	4480	4480	4480	0
507	20250404	104700	8911560	4480	4480	4480	4480	0
508	20250404	104600	8911560	4480	4480	4480	4480	0
509	20250404	104500	8911560	4480	4480	4480	4480	0
510	20250404	104400	8911560	4480	4480	4480	4480	0
511	20250404	104300	8911560	4480	4485	4485	4480	477
512	20250404	104200	6772270	4510	4510	4510	4510	0
513	20250404	104100	6772270	4510	4510	4510	4510	0
514	20250404	104000	6772270	4510	4510	4510	4510	0
515	20250404	103900	6772270	4510	4510	4510	4510	0
516	20250404	103800	6772270	4510	4510	4510	4510	0
517	20250404	103700	6772270	4510	4510	4510	4510	0
518	20250404	103600	6772270	4510	4510	4510	4510	0
519	20250404	103500	6772270	4510	4510	4510	4510	0
520	20250404	103400	6772270	4510	4510	4510	4510	0
521	20250404	103300	6772270	4510	4510	4510	4510	0
522	20250404	103200	6772270	4510	4510	4510	4510	0
523	20250404	103100	6772270	4510	4480	4510	4480	51
524	20250404	103000	6542615	4475	4470	4475	4470	105
525	20250404	102900	6073245	4470	4470	4470	4470	0
526	20250404	102800	6073245	4470	4470	4470	4470	0
527	20250404	102700	6073245	4470	4470	4470	4470	0
528	20250404	102600	6073245	4470	4470	4470	4470	0
529	20250404	102500	6073245	4470	4470	4470	4470	0
530	20250404	102400	6073245	4470	4470	4470	4470	0
531	20250404	102300	6073245	4470	4470	4470	4470	0
532	20250404	102200	6073245	4470	4470	4470	4470	0
533	20250404	102100	6073245	4470	4460	4470	4460	100
534	20250404	102000	5627045	4460	4460	4460	4460	0
535	20250404	101900	5627045	4460	4460	4460	4460	0
536	20250404	101800	5627045	4460	4460	4460	4460	0
537	20250404	101700	5627045	4460	4460	4460	4460	0
538	20250404	101600	5627045	4460	4460	4460	4460	0
539	20250404	101500	5627045	4460	4460	4460	4460	1
540	20250404	101400	5622585	4460	4460	4460	4460	0
541	20250404	101300	5622585	4460	4460	4460	4460	0
542	20250404	101200	5622585	4460	4460	4460	4460	0
543	20250404	101100	5622585	4460	4460	4460	4460	0
544	20250404	101000	5622585	4460	4460	4460	4460	1
545	20250404	100900	5618125	4460	4460	4460	4460	4
546	20250404	100800	5600285	4460	4460	4460	4460	0
547	20250404	100700	5600285	4460	4460	4460	4460	0
548	20250404	100600	5600285	4460	4460	4460	4460	0
549	20250404	100500	5600285	4460	4460	4460	4460	0
550	20250404	100400	5600285	4460	4455	4460	4455	40
551	20250404	100300	5422005	4455	4455	4455	4455	4
552	20250404	100200	5404185	4455	4450	4455	4450	24
553	20250404	100100	5297285	4420	4420	4420	4420	0
554	20250404	100000	5297285	4420	4420	4420	4420	0
555	20250404	095900	5297285	4420	4420	4420	4420	0
556	20250404	095800	5297285	4420	4420	4420	4420	1
557	20250404	095700	5292865	4450	4450	4450	4450	0
558	20250404	095600	5292865	4450	4450	4450	4450	0
559	20250404	095500	5292865	4450	4450	4450	4450	1
560	20250404	095400	5288415	4450	4450	4450	4450	3
561	20250404	095300	5275065	4455	4455	4455	4455	0
562	20250404	095200	5275065	4455	4450	4455	4450	5
563	20250404	095100	5252810	4455	4455	4455	4455	0
564	20250404	095000	5252810	4455	4455	4455	4455	0
565	20250404	094900	5252810	4455	4455	4455	4455	0
566	20250404	094800	5252810	4455	4455	4455	4455	0
567	20250404	094700	5252810	4455	4455	4455	4455	3
568	20250404	094600	5239445	4455	4455	4455	4455	0
569	20250404	094500	5239445	4455	4460	4460	4455	3
570	20250404	094400	5226075	4445	4445	4445	4445	0
571	20250404	094300	5226075	4445	4445	4445	4445	0
572	20250404	094200	5226075	4445	4445	4445	4445	0
573	20250404	094100	5226075	4445	4445	4445	4445	0
574	20250404	094000	5226075	4445	4445	4445	4445	0
575	20250404	093900	5226075	4445	4445	4445	4445	0
576	20250404	093800	5226075	4445	4445	4445	4445	0
577	20250404	093700	5226075	4445	4445	4445	4445	0
578	20250404	093600	5226075	4445	4440	4445	4440	6
579	20250404	093500	5199415	4440	4425	4440	4415	22
580	20250404	093400	5102055	4425	4425	4425	4425	4
581	20250404	093300	5084355	4470	4470	4470	4470	0
582	20250404	093200	5084355	4470	4470	4470	4470	14
583	20250404	093100	5021775	4500	4500	4500	4500	0
584	20250404	093000	5021775	4500	4495	4500	4495	43
585	20250404	092900	4828415	4420	4420	4420	4420	0
586	20250404	092800	4828415	4420	4420	4420	4420	0
587	20250404	092700	4828415	4420	4420	4420	4420	0
588	20250404	092600	4828415	4420	4420	4420	4420	0
589	20250404	092500	4828415	4420	4420	4420	4420	0
590	20250404	092400	4828415	4420	4420	4420	4420	0
591	20250404	092300	4828415	4420	4420	4420	4420	0
592	20250404	092200	4828415	4420	4415	4420	4415	24
593	20250404	092100	4722425	4410	4385	4410	4385	100
594	20250404	092000	4283205	4385	4380	4385	4380	79
595	20250404	091900	3937130	4355	4355	4355	4355	0
596	20250404	091800	3937130	4355	4355	4355	4355	0
597	20250404	091700	3937130	4355	4355	4355	4355	0
598	20250404	091600	3937130	4355	4355	4355	4355	0
599	20250404	091500	3937130	4355	4355	4355	4355	109
600	20250404	091400	3462435	4385	4385	4385	4385	0
601	20250404	091300	3462435	4385	4385	4385	4385	50
602	20250404	091200	3243185	4390	4390	4390	4390	0
603	20250404	091100	3243185	4390	4390	4390	4390	0
604	20250404	091000	3243185	4390	4415	4415	4390	506
605	20250404	090900	1012545	4440	4440	4440	4440	30
606	20250404	090800	879345	4405	4405	4405	4405	0
607	20250404	090700	879345	4405	4405	4405	4405	0
608	20250404	090600	879345	4405	4405	4405	4405	0
609	20250404	090500	879345	4405	4405	4405	4405	0
610	20250404	090400	879345	4405	4405	4405	4405	0
611	20250404	090300	879345	4405	4405	4405	4405	0
612	20250404	090200	879345	4405	4395	4405	4395	72
613	20250404	090100	562560	4395	4395	4395	4395	50
614	20250404	090000	342810	4395	4395	4395	4395	78