KissMeData/000480/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	181600	103774502	4990	4990	4990	4990	112
3	20250402	181500	103774502	4990	4990	4990	4990	0
4	20250402	181400	103774502	4990	4990	4990	4990	0
5	20250402	181300	103774502	4990	4990	4990	4990	0
6	20250402	181200	103774502	4990	4990	4990	4990	0
7	20250402	181100	103774502	4990	4990	4990	4990	0
8	20250402	181000	103774502	4990	4990	4990	4990	0
9	20250402	180900	103774502	4990	4990	4990	4990	0
10	20250402	180800	103774502	4990	4990	4990	4990	0
11	20250402	180700	103774502	4990	4990	4990	4990	0
12	20250402	180600	103774502	4990	4990	4990	4990	0
13	20250402	180500	103774502	4990	4990	4990	4990	0
14	20250402	180400	103774502	4990	4990	4990	4990	0
15	20250402	180300	103774502	4990	4990	4990	4990	0
16	20250402	180200	103774502	4990	4990	4990	4990	0
17	20250402	180100	103774502	4990	4990	4990	4990	0
18	20250402	180000	103774502	4990	4990	4990	4990	0
19	20250402	175900	103774502	4990	4990	4990	4990	0
20	20250402	175800	103774502	4990	4990	4990	4990	0
21	20250402	175700	103774502	4990	4990	4990	4990	0
22	20250402	175600	103774502	4990	4990	4990	4990	0
23	20250402	175500	103774502	4990	4990	4990	4990	0
24	20250402	175400	103774502	4990	4990	4990	4990	0
25	20250402	175300	103774502	4990	4990	4990	4990	0
26	20250402	175200	103774502	4990	4990	4990	4990	0
27	20250402	175100	103774502	4990	4990	4990	4990	0
28	20250402	175000	103774502	4990	4990	4990	4990	0
29	20250402	174900	103774502	4990	4990	4990	4990	0
30	20250402	174800	103774502	4990	4990	4990	4990	0
31	20250402	174700	103774502	4990	4990	4990	4990	0
32	20250402	174600	103774502	4990	4990	4990	4990	112
33	20250402	174500	103774502	4990	4990	4990	4990	0
34	20250402	174400	103774502	4990	4990	4990	4990	0
35	20250402	174300	103774502	4990	4990	4990	4990	0
36	20250402	174200	103774502	4990	4990	4990	4990	0
37	20250402	174100	103774502	4990	4990	4990	4990	0
38	20250402	174000	103774502	4990	4990	4990	4990	0
39	20250402	173900	103774502	4990	4990	4990	4990	0
40	20250402	173800	103774502	4990	4990	4990	4990	0
41	20250402	173700	103774502	4990	4990	4990	4990	0
42	20250402	173600	103774502	4990	4990	4990	4990	0
43	20250402	173500	103774502	4990	4990	4990	4990	0
44	20250402	173400	103774502	4990	4990	4990	4990	0
45	20250402	173300	103774502	4990	4990	4990	4990	0
46	20250402	173200	103774502	4990	4990	4990	4990	0
47	20250402	173100	103774502	4990	4990	4990	4990	0
48	20250402	173000	103774502	4990	4990	4990	4990	0
49	20250402	172900	103774502	4990	4990	4990	4990	0
50	20250402	172800	103774502	4990	4990	4990	4990	0
51	20250402	172700	103774502	4990	4990	4990	4990	0
52	20250402	172600	103774502	4990	4990	4990	4990	0
53	20250402	172500	103774502	4990	4990	4990	4990	0
54	20250402	172400	103774502	4990	4990	4990	4990	0
55	20250402	172300	103774502	4990	4990	4990	4990	0
56	20250402	172200	103774502	4990	4990	4990	4990	0
57	20250402	172100	103774502	4990	4990	4990	4990	0
58	20250402	172000	103774502	4990	4990	4990	4990	0
59	20250402	171900	103774502	4990	4990	4990	4990	0
60	20250402	171800	103774502	4990	4990	4990	4990	0
61	20250402	171700	103774502	4990	4990	4990	4990	0
62	20250402	171600	103774502	4990	4990	4990	4990	112
63	20250402	171500	103774502	4990	4990	4990	4990	0
64	20250402	171400	103774502	4990	4990	4990	4990	0
65	20250402	171300	103774502	4990	4990	4990	4990	0
66	20250402	171200	103774502	4990	4990	4990	4990	0
67	20250402	171100	103774502	4990	4990	4990	4990	0
68	20250402	171000	103774502	4990	4990	4990	4990	0
69	20250402	170900	103774502	4990	4990	4990	4990	0
70	20250402	170800	103774502	4990	4990	4990	4990	0
71	20250402	170700	103774502	4990	4990	4990	4990	0
72	20250402	170600	103774502	4990	4990	4990	4990	0
73	20250402	170500	103774502	4990	4990	4990	4990	0
74	20250402	170400	103774502	4990	4990	4990	4990	0
75	20250402	170300	103774502	4990	4990	4990	4990	0
76	20250402	170200	103774502	4990	4990	4990	4990	0
77	20250402	170100	103774502	4990	4990	4990	4990	0
78	20250402	170000	103774502	4990	4990	4990	4990	0
79	20250402	165900	103774502	4990	4990	4990	4990	0
80	20250402	165800	103774502	4990	4990	4990	4990	0
81	20250402	165700	103774502	4990	4990	4990	4990	0
82	20250402	165600	103774502	4990	4990	4990	4990	0
83	20250402	165500	103774502	4990	4990	4990	4990	0
84	20250402	165400	103774502	4990	4990	4990	4990	0
85	20250402	165300	103774502	4990	4990	4990	4990	0
86	20250402	165200	103774502	4990	4990	4990	4990	0
87	20250402	165100	103774502	4990	4990	4990	4990	0
88	20250402	165000	103774502	4990	4990	4990	4990	0
89	20250402	164900	103774502	4990	4990	4990	4990	0
90	20250402	164800	103774502	4990	4990	4990	4990	0
91	20250402	164700	103774502	4990	4990	4990	4990	0
92	20250402	164600	103774502	4990	4990	4990	4990	112
93	20250402	164500	103774502	4990	4990	4990	4990	0
94	20250402	164400	103774502	4990	4990	4990	4990	0
95	20250402	164300	103774502	4990	4990	4990	4990	0
96	20250402	164200	103774502	4990	4990	4990	4990	0
97	20250402	164100	103774502	4990	4990	4990	4990	0
98	20250402	164000	103774502	4990	4990	4990	4990	0
99	20250402	163900	103774502	4990	4990	4990	4990	0
100	20250402	163800	103774502	4990	4990	4990	4990	0
101	20250402	163700	103774502	4990	4990	4990	4990	0
102	20250402	163600	103774502	4990	4990	4990	4990	0
103	20250402	163500	103774502	4990	4990	4990	4990	0
104	20250402	163400	103774502	4990	4990	4990	4990	0
105	20250402	163300	103774502	4990	4990	4990	4990	0
106	20250402	163200	103774502	4990	4990	4990	4990	0
107	20250402	163100	103774502	4990	4990	4990	4990	0
108	20250402	163000	103774502	4990	4990	4990	4990	0
109	20250402	162900	103774502	4990	4990	4990	4990	0
110	20250402	162800	103774502	4990	4990	4990	4990	0
111	20250402	162700	103774502	4990	4990	4990	4990	0
112	20250402	162600	103774502	4990	4990	4990	4990	0
113	20250402	162500	103774502	4990	4990	4990	4990	0
114	20250402	162400	103774502	4990	4990	4990	4990	0
115	20250402	162300	103774502	4990	4990	4990	4990	0
116	20250402	162200	103774502	4990	4990	4990	4990	0
117	20250402	162100	103774502	4990	4990	4990	4990	0
118	20250402	162000	103774502	4990	4990	4990	4990	0
119	20250402	161900	103774502	4990	4990	4990	4990	0
120	20250402	161800	103774502	4990	4990	4990	4990	0
121	20250402	161700	103774502	4990	4990	4990	4990	0
122	20250402	161600	103774502	4990	4990	4990	4990	112
123	20250402	161500	103774502	4990	4990	4990	4990	0
124	20250402	161400	103774502	4990	4990	4990	4990	0
125	20250402	161300	103774502	4990	4990	4990	4990	0
126	20250402	161200	103774502	4990	4990	4990	4990	0
127	20250402	161100	103774502	4990	4990	4990	4990	0
128	20250402	161000	103774502	4990	4990	4990	4990	0
129	20250402	160900	103774502	4990	4990	4990	4990	0
130	20250402	160800	103774502	4990	4990	4990	4990	0
131	20250402	160700	103774502	4990	4990	4990	4990	0
132	20250402	160600	103774502	4990	4990	4990	4990	0
133	20250402	160500	103774502	4990	4990	4990	4990	0
134	20250402	160400	103774502	4990	4990	4990	4990	0
135	20250402	160300	103774502	4990	4990	4990	4990	0
136	20250402	160200	103774502	4990	4990	4990	4990	0
137	20250402	160100	103774502	4990	4990	4990	4990	0
138	20250402	160000	103774502	4990	4990	4990	4990	0
139	20250402	155900	103774502	4990	4990	4990	4990	0
140	20250402	155800	103774502	4990	4990	4990	4990	0
141	20250402	155700	103774502	4990	4990	4990	4990	0
142	20250402	155600	103774502	4990	4990	4990	4990	0
143	20250402	155500	103774502	4990	4990	4990	4990	0
144	20250402	155400	103774502	4990	4990	4990	4990	0
145	20250402	155300	103774502	4990	4990	4990	4990	0
146	20250402	155200	103774502	4990	4990	4990	4990	0
147	20250402	155100	103774502	4990	4990	4990	4990	0
148	20250402	155000	103774502	4990	4990	4990	4990	0
149	20250402	154900	103774502	4990	4990	4990	4990	0
150	20250402	154800	103774502	4990	4990	4990	4990	0
151	20250402	154700	103774502	4990	4990	4990	4990	0
152	20250402	154600	103774502	4990	4990	4990	4990	112
153	20250402	154500	103774502	4990	4990	4990	4990	0
154	20250402	154400	103774502	4990	4990	4990	4990	0
155	20250402	154300	103774502	4990	4990	4990	4990	0
156	20250402	154200	103774502	4990	4990	4990	4990	0
157	20250402	154100	103774502	4990	4990	4990	4990	0
158	20250402	154000	103774502	4990	4990	4990	4990	0
159	20250402	153900	103774502	4990	4990	4990	4990	0
160	20250402	153800	103774502	4990	4990	4990	4990	0
161	20250402	153700	103774502	4990	4990	4990	4990	0
162	20250402	153600	103774502	4990	4990	4990	4990	0
163	20250402	153500	103774502	4990	4990	4990	4990	0
164	20250402	153400	103774502	4990	4990	4990	4990	0
165	20250402	153300	103774502	4990	4990	4990	4990	0
166	20250402	153200	103774502	4990	4990	4990	4990	0
167	20250402	153100	103774502	4990	4990	4990	4990	0
168	20250402	153000	103774502	4990	4990	4990	4990	112
169	20250402	152900	103215622	4965	4965	4965	4965	0
170	20250402	152800	103215622	4965	4965	4965	4965	0
171	20250402	152700	103215622	4965	4965	4965	4965	0
172	20250402	152600	103215622	4965	4965	4965	4965	0
173	20250402	152500	103215622	4965	4965	4965	4965	0
174	20250402	152400	103215622	4965	4965	4965	4965	0
175	20250402	152300	103215622	4965	4965	4965	4965	0
176	20250402	152200	103215622	4965	4965	4965	4965	0
177	20250402	152100	103215622	4965	4965	4965	4965	0
178	20250402	152000	103215622	4965	4965	4965	4965	0
179	20250402	151900	103215622	4965	4965	4965	4965	0
180	20250402	151800	103215622	4965	4965	4965	4965	27
181	20250402	151700	103081567	4965	4965	4965	4965	0
182	20250402	151600	103081567	4965	4965	4965	4965	0
183	20250402	151500	103081567	4965	4965	4965	4965	0
184	20250402	151400	103081567	4965	4975	4975	4960	251
185	20250402	151300	101835477	4975	4970	4975	4970	58
186	20250402	151200	101546932	4965	4965	4965	4965	79
187	20250402	151100	101154697	4965	4970	4970	4965	180
188	20250402	151000	100260642	4970	4970	4970	4970	1
189	20250402	150900	100255672	4975	4965	4975	4965	349
190	20250402	150800	98520442	4965	4970	4970	4965	2
191	20250402	150700	98510507	4965	4965	4965	4965	0
192	20250402	150600	98510507	4965	4965	4965	4965	100
193	20250402	150500	98014007	4965	4965	4965	4965	0
194	20250402	150400	98014007	4965	4965	4965	4965	0
195	20250402	150300	98014007	4965	4965	4965	4965	0
196	20250402	150200	98014007	4965	4965	4965	4965	0
197	20250402	150100	98014007	4965	4965	4965	4965	13
198	20250402	150000	97949462	4970	4970	4970	4970	0
199	20250402	145900	97949462	4970	4970	4970	4970	0
200	20250402	145800	97949462	4970	4970	4970	4970	0
201	20250402	145700	97949462	4970	4970	4970	4970	100
202	20250402	145600	97452462	4970	4970	4970	4970	5
203	20250402	145500	97427612	4970	4970	4970	4970	0
204	20250402	145400	97427612	4970	4970	4970	4970	2
205	20250402	145300	97417672	4970	4970	4970	4970	81
206	20250402	145200	97015102	4970	4970	4970	4970	0
207	20250402	145100	97015102	4970	4970	4970	4970	0
208	20250402	145000	97015102	4970	4970	4970	4970	0
209	20250402	144900	97015102	4970	4970	4970	4970	9
210	20250402	144800	96970372	4970	4970	4970	4970	15
211	20250402	144700	96895822	4970	4970	4970	4970	0
212	20250402	144600	96895822	4970	4970	4970	4970	0
213	20250402	144500	96895822	4970	4970	4970	4970	100
214	20250402	144400	96398822	4975	4975	4975	4975	0
215	20250402	144300	96398822	4975	4975	4975	4975	0
216	20250402	144200	96398822	4975	4975	4975	4975	0
217	20250402	144100	96398822	4975	4975	4975	4975	0
218	20250402	144000	96398822	4975	4975	4975	4975	0
219	20250402	143900	96398822	4975	4975	4975	4975	0
220	20250402	143800	96398822	4975	4975	4975	4975	0
221	20250402	143700	96398822	4975	4975	4975	4975	0
222	20250402	143600	96398822	4975	4975	4975	4975	0
223	20250402	143500	96398822	4975	4975	4975	4975	0
224	20250402	143400	96398822	4975	4975	4975	4975	0
225	20250402	143300	96398822	4975	4975	4975	4975	0
226	20250402	143200	96398822	4975	4975	4975	4975	10
227	20250402	143100	96349072	4975	4975	4975	4975	0
228	20250402	143000	96349072	4975	4975	4975	4975	200
229	20250402	142900	95354072	4970	4970	4970	4970	0
230	20250402	142800	95354072	4970	4970	4970	4970	0
231	20250402	142700	95354072	4970	4970	4970	4970	0
232	20250402	142600	95354072	4970	4970	4970	4970	0
233	20250402	142500	95354072	4970	4970	4970	4970	0
234	20250402	142400	95354072	4970	4970	4970	4970	0
235	20250402	142300	95354072	4970	4970	4970	4970	0
236	20250402	142200	95354072	4970	4970	4970	4970	0
237	20250402	142100	95354072	4970	4965	4970	4965	3
238	20250402	142000	95339172	4970	4970	4970	4970	0
239	20250402	141900	95339172	4970	4970	4970	4970	0
240	20250402	141800	95339172	4970	4970	4970	4970	0
241	20250402	141700	95339172	4970	4970	4970	4970	0
242	20250402	141600	95339172	4970	4970	4970	4970	0
243	20250402	141500	95339172	4970	4970	4970	4970	0
244	20250402	141400	95339172	4970	4970	4970	4970	0
245	20250402	141300	95339172	4970	4985	4985	4970	2222
246	20250402	141200	84294852	4990	4990	4990	4990	0
247	20250402	141100	84294852	4990	4990	4990	4990	0
248	20250402	141000	84294852	4990	4990	4990	4990	0
249	20250402	140900	84294852	4990	4990	4990	4990	0
250	20250402	140800	84294852	4990	4990	4990	4990	0
251	20250402	140700	84294852	4990	4990	4990	4990	0
252	20250402	140600	84294852	4990	4990	4990	4990	0
253	20250402	140500	84294852	4990	4990	4990	4990	0
254	20250402	140400	84294852	4990	4990	4990	4990	0
255	20250402	140300	84294852	4990	4990	4990	4990	1
256	20250402	140200	84289862	4990	4990	4990	4990	0
257	20250402	140100	84289862	4990	4990	4990	4990	0
258	20250402	140000	84289862	4990	4990	4990	4990	0
259	20250402	135900	84289862	4990	4990	4990	4990	0
260	20250402	135800	84289862	4990	4990	4990	4990	0
261	20250402	135700	84289862	4990	4990	4990	4990	0
262	20250402	135600	84289862	4990	4990	4990	4990	34
263	20250402	135500	84120202	4995	4995	4995	4995	0
264	20250402	135400	84120202	4995	4995	4995	4995	0
265	20250402	135300	84120202	4995	4995	4995	4995	0
266	20250402	135200	84120202	4995	4995	4995	4995	0
267	20250402	135100	84120202	4995	4995	4995	4995	0
268	20250402	135000	84120202	4995	4995	4995	4995	0
269	20250402	134900	84120202	4995	4995	4995	4995	0
270	20250402	134800	84120202	4995	4995	4995	4995	0
271	20250402	134700	84120202	4995	4995	4995	4995	0
272	20250402	134600	84120202	4995	4995	4995	4995	0
273	20250402	134500	84120202	4995	4995	4995	4995	2
274	20250402	134400	84110212	4995	5000	5000	4995	11
275	20250402	134300	84055252	5000	5000	5000	5000	0
276	20250402	134200	84055252	5000	5000	5000	5000	0
277	20250402	134100	84055252	5000	5000	5000	5000	4
278	20250402	134000	84035252	5000	5000	5000	5000	0
279	20250402	133900	84035252	5000	5000	5000	5000	0
280	20250402	133800	84035252	5000	5000	5000	5000	0
281	20250402	133700	84035252	5000	5000	5000	5000	0
282	20250402	133600	84035252	5000	5000	5000	5000	0
283	20250402	133500	84035252	5000	5000	5000	5000	0
284	20250402	133400	84035252	5000	5000	5000	5000	0
285	20250402	133300	84035252	5000	5000	5000	5000	0
286	20250402	133200	84035252	5000	5000	5000	5000	0
287	20250402	133100	84035252	5000	5000	5000	5000	0
288	20250402	133000	84035252	5000	5000	5000	5000	0
289	20250402	132900	84035252	5000	5000	5000	5000	0
290	20250402	132800	84035252	5000	5000	5000	5000	0
291	20250402	132700	84035252	5000	5000	5000	5000	0
292	20250402	132600	84035252	5000	5000	5000	5000	0
293	20250402	132500	84035252	5000	5000	5000	5000	0
294	20250402	132400	84035252	5000	5000	5000	5000	20
295	20250402	132300	83935252	5000	5000	5000	5000	0
296	20250402	132200	83935252	5000	5000	5000	5000	0
297	20250402	132100	83935252	5000	5000	5000	5000	0
298	20250402	132000	83935252	5000	5000	5000	5000	0
299	20250402	131900	83935252	5000	5000	5000	5000	146
300	20250402	131800	83205252	5000	5000	5000	5000	0
301	20250402	131700	83205252	5000	5000	5000	5000	0
302	20250402	131600	83205252	5000	5000	5000	5000	0
303	20250402	131500	83205252	5000	5000	5000	5000	0
304	20250402	131400	83205252	5000	5000	5000	5000	0
305	20250402	131300	83205252	5000	5000	5000	5000	0
306	20250402	131200	83205252	5000	5000	5000	5000	0
307	20250402	131100	83205252	5000	5000	5000	5000	0
308	20250402	131000	83205252	5000	5000	5000	5000	0
309	20250402	130900	83205252	5000	5000	5000	5000	0
310	20250402	130800	83205252	5000	5000	5000	5000	0
311	20250402	130700	83205252	5000	5000	5000	5000	0
312	20250402	130600	83205252	5000	5000	5000	5000	0
313	20250402	130500	83205252	5000	5000	5000	5000	0
314	20250402	130400	83205252	5000	5000	5000	5000	0
315	20250402	130300	83205252	5000	5000	5000	5000	0
316	20250402	130200	83205252	5000	5000	5000	5000	0
317	20250402	130100	83205252	5000	5000	5000	5000	0
318	20250402	130000	83205252	5000	5000	5000	5000	1
319	20250402	125900	83200252	5010	5010	5010	5010	0
320	20250402	125800	83200252	5010	5010	5010	5010	0
321	20250402	125700	83200252	5010	5010	5010	5010	0
322	20250402	125600	83200252	5010	5010	5010	5010	0
323	20250402	125500	83200252	5010	5010	5010	5010	0
324	20250402	125400	83200252	5010	5010	5010	5010	0
325	20250402	125300	83200252	5010	5010	5010	5010	0
326	20250402	125200	83200252	5010	5010	5010	5010	0
327	20250402	125100	83200252	5010	5010	5010	5010	0
328	20250402	125000	83200252	5010	5010	5010	5010	1
329	20250402	124900	83195242	5000	5000	5000	5000	0
330	20250402	124800	83195242	5000	5000	5000	5000	0
331	20250402	124700	83195242	5000	5000	5000	5000	54
332	20250402	124600	82925242	4995	4995	4995	4995	0
333	20250402	124500	82925242	4995	4995	4995	4995	0
334	20250402	124400	82925242	4995	4995	4995	4995	0
335	20250402	124300	82925242	4995	4995	4995	4995	0
336	20250402	124200	82925242	4995	4995	4995	4995	0
337	20250402	124100	82925242	4995	4995	4995	4995	5
338	20250402	124000	82900267	5000	5000	5000	5000	0
339	20250402	123900	82900267	5000	5000	5000	5000	0
340	20250402	123800	82900267	5000	5000	5000	5000	0
341	20250402	123700	82900267	5000	5000	5000	5000	0
342	20250402	123600	82900267	5000	5000	5000	5000	0
343	20250402	123500	82900267	5000	5000	5000	5000	0
344	20250402	123400	82900267	5000	5000	5000	5000	0
345	20250402	123300	82900267	5000	5000	5000	5000	0
346	20250402	123200	82900267	5000	5000	5000	5000	0
347	20250402	123100	82900267	5000	5000	5000	5000	0
348	20250402	123000	82900267	5000	5000	5000	5000	0
349	20250402	122900	82900267	5000	5000	5000	5000	0
350	20250402	122800	82900267	5000	5000	5000	5000	0
351	20250402	122700	82900267	5000	5000	5000	5000	0
352	20250402	122600	82900267	5000	5000	5000	5000	0
353	20250402	122500	82900267	5000	5000	5000	5000	0
354	20250402	122400	82900267	5000	5000	5000	5000	0
355	20250402	122300	82900267	5000	5000	5000	5000	0
356	20250402	122200	82900267	5000	5000	5000	5000	0
357	20250402	122100	82900267	5000	5000	5000	5000	0
358	20250402	122000	82900267	5000	5000	5000	5000	0
359	20250402	121900	82900267	5000	4995	5000	4995	1500
360	20250402	121800	75401642	4970	4970	4970	4970	0
361	20250402	121700	75401642	4970	4970	4970	4970	0
362	20250402	121600	75401642	4970	4970	4970	4970	807
363	20250402	121500	71390852	4965	4965	4965	4965	0
364	20250402	121400	71390852	4965	4965	4965	4965	0
365	20250402	121300	71390852	4965	4965	4965	4965	66
366	20250402	121200	71063162	4970	4980	4980	4970	1356
367	20250402	121100	64317067	4980	4980	4980	4980	0
368	20250402	121000	64317067	4980	4980	4980	4980	0
369	20250402	120900	64317067	4980	4980	4980	4980	0
370	20250402	120800	64317067	4980	4980	4980	4980	0
371	20250402	120700	64317067	4980	4980	4980	4980	0
372	20250402	120600	64317067	4980	4980	4980	4980	0
373	20250402	120500	64317067	4980	4980	4980	4980	0
374	20250402	120400	64317067	4980	4980	4980	4980	0
375	20250402	120300	64317067	4980	4980	4980	4980	1
376	20250402	120200	64312087	4980	4980	4980	4980	0
377	20250402	120100	64312087	4980	4980	4980	4980	1
378	20250402	120000	64307107	4980	4980	4980	4980	0
379	20250402	115900	64307107	4980	4980	4980	4980	0
380	20250402	115800	64307107	4980	4980	4980	4980	0
381	20250402	115700	64307107	4980	4980	4980	4980	0
382	20250402	115600	64307107	4980	4980	4980	4980	0
383	20250402	115500	64307107	4980	4980	4980	4980	0
384	20250402	115400	64307107	4980	4980	4980	4980	0
385	20250402	115300	64307107	4980	4980	4980	4980	0
386	20250402	115200	64307107	4980	4980	4980	4980	0
387	20250402	115100	64307107	4980	4980	4980	4980	100
388	20250402	115000	63809107	4975	4975	4975	4975	0
389	20250402	114900	63809107	4975	4975	4975	4975	0
390	20250402	114800	63809107	4975	4975	4975	4975	0
391	20250402	114700	63809107	4975	4975	4975	4975	1
392	20250402	114600	63804132	4975	4975	4975	4975	0
393	20250402	114500	63804132	4975	4975	4975	4975	278
394	20250402	114400	62421082	4975	4975	4975	4975	0
395	20250402	114300	62421082	4975	4975	4975	4975	10
396	20250402	114200	62371332	4975	4975	4975	4975	0
397	20250402	114100	62371332	4975	4975	4975	4975	0
398	20250402	114000	62371332	4975	4975	4975	4975	1
399	20250402	113900	62366357	4975	4975	4975	4975	0
400	20250402	113800	62366357	4975	4975	4975	4975	0
401	20250402	113700	62366357	4975	4975	4975	4975	43
402	20250402	113600	62152432	4965	4965	4965	4965	0
403	20250402	113500	62152432	4965	4965	4965	4965	0
404	20250402	113400	62152432	4965	4965	4965	4965	0
405	20250402	113300	62152432	4965	4965	4965	4965	0
406	20250402	113200	62152432	4965	4965	4965	4965	0
407	20250402	113100	62152432	4965	4965	4965	4965	0
408	20250402	113000	62152432	4965	4965	4965	4965	0
409	20250402	112900	62152432	4965	4965	4965	4965	0
410	20250402	112800	62152432	4965	4965	4965	4965	0
411	20250402	112700	62152432	4965	4965	4965	4965	0
412	20250402	112600	62152432	4965	4965	4965	4965	22
413	20250402	112500	62043202	4965	4965	4965	4965	701
414	20250402	112400	58562737	4955	4955	4955	4955	0
415	20250402	112300	58562737	4955	4955	4955	4955	0
416	20250402	112200	58562737	4955	4960	4960	4955	228
417	20250402	112100	57432662	4965	4965	4965	4965	0
418	20250402	112000	57432662	4965	4965	4965	4965	0
419	20250402	111900	57432662	4965	4965	4965	4965	0
420	20250402	111800	57432662	4965	4965	4965	4965	0
421	20250402	111700	57432662	4965	4965	4965	4965	0
422	20250402	111600	57432662	4965	4965	4965	4965	0
423	20250402	111500	57432662	4965	4965	4965	4965	1
424	20250402	111400	57427697	4965	4965	4965	4965	4
425	20250402	111300	57407837	4965	4965	4965	4965	0
426	20250402	111200	57407837	4965	4965	4965	4965	0
427	20250402	111100	57407837	4965	4965	4965	4965	0
428	20250402	111000	57407837	4965	4970	4970	4965	38
429	20250402	110900	57219097	4970	4970	4970	4970	0
430	20250402	110800	57219097	4970	4970	4970	4970	0
431	20250402	110700	57219097	4970	4970	4970	4970	20
432	20250402	110600	57119697	4970	4970	4970	4970	20
433	20250402	110500	57020297	4965	4965	4965	4965	0
434	20250402	110400	57020297	4965	4965	4965	4965	0
435	20250402	110300	57020297	4965	4965	4965	4965	0
436	20250402	110200	57020297	4965	4965	4965	4965	0
437	20250402	110100	57020297	4965	4965	4965	4965	0
438	20250402	110000	57020297	4965	4965	4965	4965	0
439	20250402	105900	57020297	4965	4965	4965	4965	0
440	20250402	105800	57020297	4965	4965	4965	4965	0
441	20250402	105700	57020297	4965	4965	4965	4965	0
442	20250402	105600	57020297	4965	4965	4965	4965	21
443	20250402	105500	56916032	4960	4960	4960	4960	0
444	20250402	105400	56916032	4960	4960	4960	4960	0
445	20250402	105300	56916032	4960	4960	4960	4960	388
446	20250402	105200	54991552	4960	4965	4965	4960	50
447	20250402	105100	54743502	4965	4965	4965	4965	1
448	20250402	105000	54738537	4965	4965	4965	4965	0
449	20250402	104900	54738537	4965	4965	4965	4965	0
450	20250402	104800	54738537	4965	4965	4965	4965	0
451	20250402	104700	54738537	4965	4965	4965	4965	0
452	20250402	104600	54738537	4965	4965	4965	4965	0
453	20250402	104500	54738537	4965	4965	4965	4965	0
454	20250402	104400	54738537	4965	4965	4965	4965	2
455	20250402	104300	54728607	4965	4965	4965	4965	0
456	20250402	104200	54728607	4965	4965	4965	4965	0
457	20250402	104100	54728607	4965	4965	4965	4965	0
458	20250402	104000	54728607	4965	4965	4965	4965	0
459	20250402	103900	54728607	4965	4965	4965	4965	0
460	20250402	103800	54728607	4965	4965	4965	4965	2
461	20250402	103700	54718677	4960	4960	4960	4960	0
462	20250402	103600	54718677	4960	4960	4960	4960	0
463	20250402	103500	54718677	4960	4960	4960	4960	0
464	20250402	103400	54718677	4960	4960	4960	4960	0
465	20250402	103300	54718677	4960	4960	4960	4960	0
466	20250402	103200	54718677	4960	4960	4960	4960	0
467	20250402	103100	54718677	4960	4960	4960	4960	0
468	20250402	103000	54718677	4960	4960	4960	4960	0
469	20250402	102900	54718677	4960	4960	4960	4960	0
470	20250402	102800	54718677	4960	4960	4960	4960	0
471	20250402	102700	54718677	4960	4960	4960	4960	0
472	20250402	102600	54718677	4960	4960	4960	4960	0
473	20250402	102500	54718677	4960	4960	4960	4960	0
474	20250402	102400	54718677	4960	4960	4960	4960	96
475	20250402	102300	54242517	4945	4945	4945	4945	0
476	20250402	102200	54242517	4945	4945	4945	4945	0
477	20250402	102100	54242517	4945	4950	4950	4945	681
478	20250402	102000	50873107	4950	4950	4950	4950	238
479	20250402	101900	49695007	4955	4955	4955	4955	1
480	20250402	101800	49690052	4955	4955	4955	4955	21
481	20250402	101700	49585997	4955	4955	4955	4955	0
482	20250402	101600	49585997	4955	4955	4955	4955	21
483	20250402	101500	49481942	4955	4955	4955	4955	107
484	20250402	101400	48951757	4955	4955	4955	4955	0
485	20250402	101300	48951757	4955	4955	4955	4955	0
486	20250402	101200	48951757	4955	4955	4955	4955	218
487	20250402	101100	47871567	4955	4955	4955	4955	90
488	20250402	101000	47425617	4955	4955	4955	4955	0
489	20250402	100900	47425617	4955	4955	4955	4955	0
490	20250402	100800	47425617	4955	4955	4955	4955	0
491	20250402	100700	47425617	4955	4955	4955	4955	0
492	20250402	100600	47425617	4955	4955	4955	4955	0
493	20250402	100500	47425617	4955	4955	4955	4955	4
494	20250402	100400	47405797	4955	4955	4960	4955	51
495	20250402	100300	47152847	4950	4955	4955	4950	100
496	20250402	100200	46657627	4955	4955	4955	4955	1
497	20250402	100100	46652672	4955	4955	4955	4955	1
498	20250402	100000	46647717	4955	4965	4965	4950	503
499	20250402	095900	44154662	4965	4970	4970	4965	504
500	20250402	095800	41652062	4970	4970	4970	4970	1
501	20250402	095700	41647092	4975	4975	4975	4975	2
502	20250402	095600	41637142	4970	4970	4970	4970	0
503	20250402	095500	41637142	4970	4970	4970	4970	0
504	20250402	095400	41637142	4970	4970	4970	4970	1
505	20250402	095300	41632172	4970	4970	4970	4970	0
506	20250402	095200	41632172	4970	4970	4970	4970	0
507	20250402	095100	41632172	4970	4970	4970	4970	0
508	20250402	095000	41632172	4970	4970	4970	4970	9
509	20250402	094900	41587442	4970	4970	4970	4970	34
510	20250402	094800	41418462	4970	4970	4970	4970	0
511	20250402	094700	41418462	4970	4970	4970	4970	0
512	20250402	094600	41418462	4970	4970	4970	4970	11
513	20250402	094500	41363792	4970	4970	4970	4970	0
514	20250402	094400	41363792	4970	4970	4970	4970	1
515	20250402	094300	41358822	4970	4970	4970	4970	103
516	20250402	094200	40846912	4970	4970	4970	4970	2
517	20250402	094100	40836972	4970	4970	4970	4970	0
518	20250402	094000	40836972	4970	4970	4970	4970	12
519	20250402	093900	40777332	4970	4970	4970	4970	89
520	20250402	093800	40335002	4980	4970	4980	4970	2
521	20250402	093700	40325052	4970	4970	4970	4970	415
522	20250402	093600	38262502	4970	4970	4970	4970	0
523	20250402	093500	38262502	4970	4970	4970	4970	0
524	20250402	093400	38262502	4970	4970	4970	4970	187
525	20250402	093300	37333112	4965	4965	4965	4965	0
526	20250402	093200	37333112	4965	4965	4965	4965	0
527	20250402	093100	37333112	4965	4965	4965	4965	70
528	20250402	093000	36985562	4965	4960	4965	4960	349
529	20250402	092900	35252792	4965	4965	4965	4965	0
530	20250402	092800	35252792	4965	4965	4965	4965	5
531	20250402	092700	35227967	4975	4975	4975	4975	101
532	20250402	092600	34725492	4965	4965	4985	4965	450
533	20250402	092500	32482972	4965	4965	4965	4965	1
534	20250402	092400	32478007	4960	4970	4975	4955	28
535	20250402	092300	32338937	4965	4955	4985	4955	459
536	20250402	092200	30062207	4955	4955	4955	4955	30
537	20250402	092100	29913557	4955	4965	4965	4950	2178
538	20250402	092000	19123437	4965	4980	4980	4960	2039
539	20250402	091900	9002297	4980	4980	4980	4980	7
540	20250402	091800	8967437	4980	4985	4985	4980	488
541	20250402	091700	6537157	4990	4992	4992	4990	450
542	20250402	091600	4291655	4990	4995	4995	4990	10
543	20250402	091500	4241710	5000	5000	5010	5000	7
544	20250402	091400	4206690	5000	5000	5000	5000	488
545	20250402	091300	1766690	5010	5010	5010	5010	0
546	20250402	091200	1766690	5010	5010	5010	5010	0
547	20250402	091100	1766690	5010	5010	5010	5010	0
548	20250402	091000	1766690	5010	5010	5010	5010	0
549	20250402	090900	1766690	5010	5010	5010	5010	0
550	20250402	090800	1766690	5010	5010	5010	5010	0
551	20250402	090700	1766690	5010	5010	5010	5010	0
552	20250402	090600	1766690	5010	5010	5010	5010	101
553	20250402	090500	1260680	5000	5020	5020	5000	14
554	20250402	090400	1190570	5010	5010	5010	5010	9
555	20250402	090300	1145480	5010	5010	5010	5010	0
556	20250402	090200	1145480	5010	5010	5010	5010	0
557	20250402	090100	1145480	5010	5020	5020	5010	69
558	20250402	090000	799770	5030	5030	5030	5030	159