KissMeData/208350/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	201900	20054310	2705	2705	2705	2705	177
3	20250402	201800	20054310	2705	2705	2705	2705	0
4	20250402	201700	20054310	2705	2705	2705	2705	0
5	20250402	201600	20054310	2705	2705	2705	2705	0
6	20250402	201500	20054310	2705	2705	2705	2705	0
7	20250402	201400	20054310	2705	2705	2705	2705	0
8	20250402	201300	20054310	2705	2705	2705	2705	0
9	20250402	201200	20054310	2705	2705	2705	2705	0
10	20250402	201100	20054310	2705	2705	2705	2705	0
11	20250402	201000	20054310	2705	2705	2705	2705	0
12	20250402	200900	20054310	2705	2705	2705	2705	0
13	20250402	200800	20054310	2705	2705	2705	2705	0
14	20250402	200700	20054310	2705	2705	2705	2705	0
15	20250402	200600	20054310	2705	2705	2705	2705	0
16	20250402	200500	20054310	2705	2705	2705	2705	0
17	20250402	200400	20054310	2705	2705	2705	2705	0
18	20250402	200300	20054310	2705	2705	2705	2705	0
19	20250402	200200	20054310	2705	2705	2705	2705	0
20	20250402	200100	20054310	2705	2705	2705	2705	0
21	20250402	200000	20054310	2705	2705	2705	2705	0
22	20250402	195900	20054310	2705	2705	2705	2705	0
23	20250402	195800	20054310	2705	2705	2705	2705	0
24	20250402	195700	20054310	2705	2705	2705	2705	0
25	20250402	195600	20054310	2705	2705	2705	2705	0
26	20250402	195500	20054310	2705	2705	2705	2705	0
27	20250402	195400	20054310	2705	2705	2705	2705	0
28	20250402	195300	20054310	2705	2705	2705	2705	0
29	20250402	195200	20054310	2705	2705	2705	2705	0
30	20250402	195100	20054310	2705	2705	2705	2705	0
31	20250402	195000	20054310	2705	2705	2705	2705	0
32	20250402	194900	20054310	2705	2705	2705	2705	177
33	20250402	194800	20054310	2705	2705	2705	2705	0
34	20250402	194700	20054310	2705	2705	2705	2705	0
35	20250402	194600	20054310	2705	2705	2705	2705	0
36	20250402	194500	20054310	2705	2705	2705	2705	0
37	20250402	194400	20054310	2705	2705	2705	2705	0
38	20250402	194300	20054310	2705	2705	2705	2705	0
39	20250402	194200	20054310	2705	2705	2705	2705	0
40	20250402	194100	20054310	2705	2705	2705	2705	0
41	20250402	194000	20054310	2705	2705	2705	2705	0
42	20250402	193900	20054310	2705	2705	2705	2705	0
43	20250402	193800	20054310	2705	2705	2705	2705	0
44	20250402	193700	20054310	2705	2705	2705	2705	0
45	20250402	193600	20054310	2705	2705	2705	2705	0
46	20250402	193500	20054310	2705	2705	2705	2705	0
47	20250402	193400	20054310	2705	2705	2705	2705	0
48	20250402	193300	20054310	2705	2705	2705	2705	0
49	20250402	193200	20054310	2705	2705	2705	2705	0
50	20250402	193100	20054310	2705	2705	2705	2705	0
51	20250402	193000	20054310	2705	2705	2705	2705	0
52	20250402	192900	20054310	2705	2705	2705	2705	0
53	20250402	192800	20054310	2705	2705	2705	2705	0
54	20250402	192700	20054310	2705	2705	2705	2705	0
55	20250402	192600	20054310	2705	2705	2705	2705	0
56	20250402	192500	20054310	2705	2705	2705	2705	0
57	20250402	192400	20054310	2705	2705	2705	2705	0
58	20250402	192300	20054310	2705	2705	2705	2705	0
59	20250402	192200	20054310	2705	2705	2705	2705	0
60	20250402	192100	20054310	2705	2705	2705	2705	0
61	20250402	192000	20054310	2705	2705	2705	2705	0
62	20250402	191900	20054310	2705	2705	2705	2705	177
63	20250402	191800	20054310	2705	2705	2705	2705	0
64	20250402	191700	20054310	2705	2705	2705	2705	0
65	20250402	191600	20054310	2705	2705	2705	2705	0
66	20250402	191500	20054310	2705	2705	2705	2705	0
67	20250402	191400	20054310	2705	2705	2705	2705	0
68	20250402	191300	20054310	2705	2705	2705	2705	0
69	20250402	191200	20054310	2705	2705	2705	2705	0
70	20250402	191100	20054310	2705	2705	2705	2705	0
71	20250402	191000	20054310	2705	2705	2705	2705	0
72	20250402	190900	20054310	2705	2705	2705	2705	0
73	20250402	190800	20054310	2705	2705	2705	2705	0
74	20250402	190700	20054310	2705	2705	2705	2705	0
75	20250402	190600	20054310	2705	2705	2705	2705	0
76	20250402	190500	20054310	2705	2705	2705	2705	0
77	20250402	190400	20054310	2705	2705	2705	2705	0
78	20250402	190300	20054310	2705	2705	2705	2705	0
79	20250402	190200	20054310	2705	2705	2705	2705	0
80	20250402	190100	20054310	2705	2705	2705	2705	0
81	20250402	190000	20054310	2705	2705	2705	2705	0
82	20250402	185900	20054310	2705	2705	2705	2705	0
83	20250402	185800	20054310	2705	2705	2705	2705	0
84	20250402	185700	20054310	2705	2705	2705	2705	0
85	20250402	185600	20054310	2705	2705	2705	2705	0
86	20250402	185500	20054310	2705	2705	2705	2705	0
87	20250402	185400	20054310	2705	2705	2705	2705	0
88	20250402	185300	20054310	2705	2705	2705	2705	0
89	20250402	185200	20054310	2705	2705	2705	2705	0
90	20250402	185100	20054310	2705	2705	2705	2705	0
91	20250402	185000	20054310	2705	2705	2705	2705	0
92	20250402	184900	20054310	2705	2705	2705	2705	177
93	20250402	184800	20054310	2705	2705	2705	2705	0
94	20250402	184700	20054310	2705	2705	2705	2705	0
95	20250402	184600	20054310	2705	2705	2705	2705	0
96	20250402	184500	20054310	2705	2705	2705	2705	0
97	20250402	184400	20054310	2705	2705	2705	2705	0
98	20250402	184300	20054310	2705	2705	2705	2705	0
99	20250402	184200	20054310	2705	2705	2705	2705	0
100	20250402	184100	20054310	2705	2705	2705	2705	0
101	20250402	184000	20054310	2705	2705	2705	2705	0
102	20250402	183900	20054310	2705	2705	2705	2705	0
103	20250402	183800	20054310	2705	2705	2705	2705	0
104	20250402	183700	20054310	2705	2705	2705	2705	0
105	20250402	183600	20054310	2705	2705	2705	2705	0
106	20250402	183500	20054310	2705	2705	2705	2705	0
107	20250402	183400	20054310	2705	2705	2705	2705	0
108	20250402	183300	20054310	2705	2705	2705	2705	0
109	20250402	183200	20054310	2705	2705	2705	2705	0
110	20250402	183100	20054310	2705	2705	2705	2705	0
111	20250402	183000	20054310	2705	2705	2705	2705	0
112	20250402	182900	20054310	2705	2705	2705	2705	0
113	20250402	182800	20054310	2705	2705	2705	2705	0
114	20250402	182700	20054310	2705	2705	2705	2705	0
115	20250402	182600	20054310	2705	2705	2705	2705	0
116	20250402	182500	20054310	2705	2705	2705	2705	0
117	20250402	182400	20054310	2705	2705	2705	2705	0
118	20250402	182300	20054310	2705	2705	2705	2705	0
119	20250402	182200	20054310	2705	2705	2705	2705	0
120	20250402	182100	20054310	2705	2705	2705	2705	0
121	20250402	182000	20054310	2705	2705	2705	2705	0
122	20250402	181900	20054310	2705	2705	2705	2705	177
123	20250402	181800	20054310	2705	2705	2705	2705	0
124	20250402	181700	20054310	2705	2705	2705	2705	0
125	20250402	181600	20054310	2705	2705	2705	2705	0
126	20250402	181500	20054310	2705	2705	2705	2705	0
127	20250402	181400	20054310	2705	2705	2705	2705	0
128	20250402	181300	20054310	2705	2705	2705	2705	0
129	20250402	181200	20054310	2705	2705	2705	2705	0
130	20250402	181100	20054310	2705	2705	2705	2705	0
131	20250402	181000	20054310	2705	2705	2705	2705	0
132	20250402	180900	20054310	2705	2705	2705	2705	0
133	20250402	180800	20054310	2705	2705	2705	2705	0
134	20250402	180700	20054310	2705	2705	2705	2705	0
135	20250402	180600	20054310	2705	2705	2705	2705	0
136	20250402	180500	20054310	2705	2705	2705	2705	0
137	20250402	180400	20054310	2705	2705	2705	2705	0
138	20250402	180300	20054310	2705	2705	2705	2705	0
139	20250402	180200	20054310	2705	2705	2705	2705	0
140	20250402	180100	20054310	2705	2705	2705	2705	0
141	20250402	180000	20054310	2705	2705	2705	2705	0
142	20250402	175900	20054310	2705	2705	2705	2705	0
143	20250402	175800	20054310	2705	2705	2705	2705	0
144	20250402	175700	20054310	2705	2705	2705	2705	0
145	20250402	175600	20054310	2705	2705	2705	2705	0
146	20250402	175500	20054310	2705	2705	2705	2705	0
147	20250402	175400	20054310	2705	2705	2705	2705	0
148	20250402	175300	20054310	2705	2705	2705	2705	0
149	20250402	175200	20054310	2705	2705	2705	2705	0
150	20250402	175100	20054310	2705	2705	2705	2705	0
151	20250402	175000	20054310	2705	2705	2705	2705	0
152	20250402	174900	20054310	2705	2705	2705	2705	177
153	20250402	174800	20054310	2705	2705	2705	2705	0
154	20250402	174700	20054310	2705	2705	2705	2705	0
155	20250402	174600	20054310	2705	2705	2705	2705	0
156	20250402	174500	20054310	2705	2705	2705	2705	0
157	20250402	174400	20054310	2705	2705	2705	2705	0
158	20250402	174300	20054310	2705	2705	2705	2705	0
159	20250402	174200	20054310	2705	2705	2705	2705	0
160	20250402	174100	20054310	2705	2705	2705	2705	0
161	20250402	174000	20054310	2705	2705	2705	2705	0
162	20250402	173900	20054310	2705	2705	2705	2705	0
163	20250402	173800	20054310	2705	2705	2705	2705	0
164	20250402	173700	20054310	2705	2705	2705	2705	0
165	20250402	173600	20054310	2705	2705	2705	2705	0
166	20250402	173500	20054310	2705	2705	2705	2705	0
167	20250402	173400	20054310	2705	2705	2705	2705	0
168	20250402	173300	20054310	2705	2705	2705	2705	0
169	20250402	173200	20054310	2705	2705	2705	2705	0
170	20250402	173100	20054310	2705	2705	2705	2705	0
171	20250402	173000	20054310	2705	2705	2705	2705	0
172	20250402	172900	20054310	2705	2705	2705	2705	0
173	20250402	172800	20054310	2705	2705	2705	2705	0
174	20250402	172700	20054310	2705	2705	2705	2705	0
175	20250402	172600	20054310	2705	2705	2705	2705	0
176	20250402	172500	20054310	2705	2705	2705	2705	0
177	20250402	172400	20054310	2705	2705	2705	2705	0
178	20250402	172300	20054310	2705	2705	2705	2705	0
179	20250402	172200	20054310	2705	2705	2705	2705	0
180	20250402	172100	20054310	2705	2705	2705	2705	0
181	20250402	172000	20054310	2705	2705	2705	2705	0
182	20250402	171900	20054310	2705	2705	2705	2705	177
183	20250402	171800	20054310	2705	2705	2705	2705	0
184	20250402	171700	20054310	2705	2705	2705	2705	0
185	20250402	171600	20054310	2705	2705	2705	2705	0
186	20250402	171500	20054310	2705	2705	2705	2705	0
187	20250402	171400	20054310	2705	2705	2705	2705	0
188	20250402	171300	20054310	2705	2705	2705	2705	0
189	20250402	171200	20054310	2705	2705	2705	2705	0
190	20250402	171100	20054310	2705	2705	2705	2705	0
191	20250402	171000	20054310	2705	2705	2705	2705	0
192	20250402	170900	20054310	2705	2705	2705	2705	0
193	20250402	170800	20054310	2705	2705	2705	2705	0
194	20250402	170700	20054310	2705	2705	2705	2705	0
195	20250402	170600	20054310	2705	2705	2705	2705	0
196	20250402	170500	20054310	2705	2705	2705	2705	0
197	20250402	170400	20054310	2705	2705	2705	2705	0
198	20250402	170300	20054310	2705	2705	2705	2705	0
199	20250402	170200	20054310	2705	2705	2705	2705	0
200	20250402	170100	20054310	2705	2705	2705	2705	0
201	20250402	170000	20054310	2705	2705	2705	2705	0
202	20250402	165900	20054310	2705	2705	2705	2705	0
203	20250402	165800	20054310	2705	2705	2705	2705	0
204	20250402	165700	20054310	2705	2705	2705	2705	0
205	20250402	165600	20054310	2705	2705	2705	2705	0
206	20250402	165500	20054310	2705	2705	2705	2705	0
207	20250402	165400	20054310	2705	2705	2705	2705	0
208	20250402	165300	20054310	2705	2705	2705	2705	0
209	20250402	165200	20054310	2705	2705	2705	2705	0
210	20250402	165100	20054310	2705	2705	2705	2705	0
211	20250402	165000	20054310	2705	2705	2705	2705	0
212	20250402	164900	20054310	2705	2705	2705	2705	177
213	20250402	164800	20054310	2705	2705	2705	2705	0
214	20250402	164700	20054310	2705	2705	2705	2705	0
215	20250402	164600	20054310	2705	2705	2705	2705	0
216	20250402	164500	20054310	2705	2705	2705	2705	0
217	20250402	164400	20054310	2705	2705	2705	2705	0
218	20250402	164300	20054310	2705	2705	2705	2705	0
219	20250402	164200	20054310	2705	2705	2705	2705	0
220	20250402	164100	20054310	2705	2705	2705	2705	0
221	20250402	164000	20054310	2705	2705	2705	2705	0
222	20250402	163900	20054310	2705	2705	2705	2705	0
223	20250402	163800	20054310	2705	2705	2705	2705	0
224	20250402	163700	20054310	2705	2705	2705	2705	0
225	20250402	163600	20054310	2705	2705	2705	2705	0
226	20250402	163500	20054310	2705	2705	2705	2705	0
227	20250402	163400	20054310	2705	2705	2705	2705	0
228	20250402	163300	20054310	2705	2705	2705	2705	0
229	20250402	163200	20054310	2705	2705	2705	2705	0
230	20250402	163100	20054310	2705	2705	2705	2705	0
231	20250402	163000	20054310	2705	2705	2705	2705	0
232	20250402	162900	20054310	2705	2705	2705	2705	0
233	20250402	162800	20054310	2705	2705	2705	2705	0
234	20250402	162700	20054310	2705	2705	2705	2705	0
235	20250402	162600	20054310	2705	2705	2705	2705	0
236	20250402	162500	20054310	2705	2705	2705	2705	0
237	20250402	162400	20054310	2705	2705	2705	2705	0
238	20250402	162300	20054310	2705	2705	2705	2705	0
239	20250402	162200	20054310	2705	2705	2705	2705	0
240	20250402	162100	20054310	2705	2705	2705	2705	0
241	20250402	162000	20054310	2705	2705	2705	2705	0
242	20250402	161900	20054310	2705	2705	2705	2705	177
243	20250402	161800	20054310	2705	2705	2705	2705	0
244	20250402	161700	20054310	2705	2705	2705	2705	0
245	20250402	161600	20054310	2705	2705	2705	2705	0
246	20250402	161500	20054310	2705	2705	2705	2705	0
247	20250402	161400	20054310	2705	2705	2705	2705	0
248	20250402	161300	20054310	2705	2705	2705	2705	0
249	20250402	161200	20054310	2705	2705	2705	2705	0
250	20250402	161100	20054310	2705	2705	2705	2705	0
251	20250402	161000	20054310	2705	2705	2705	2705	0
252	20250402	160900	20054310	2705	2705	2705	2705	0
253	20250402	160800	20054310	2705	2705	2705	2705	0
254	20250402	160700	20054310	2705	2705	2705	2705	0
255	20250402	160600	20054310	2705	2705	2705	2705	0
256	20250402	160500	20054310	2705	2705	2705	2705	0
257	20250402	160400	20054310	2705	2705	2705	2705	0
258	20250402	160300	20054310	2705	2705	2705	2705	0
259	20250402	160200	20054310	2705	2705	2705	2705	0
260	20250402	160100	20054310	2705	2705	2705	2705	0
261	20250402	160000	20054310	2705	2705	2705	2705	0
262	20250402	155900	20054310	2705	2705	2705	2705	0
263	20250402	155800	20054310	2705	2705	2705	2705	0
264	20250402	155700	20054310	2705	2705	2705	2705	0
265	20250402	155600	20054310	2705	2705	2705	2705	0
266	20250402	155500	20054310	2705	2705	2705	2705	0
267	20250402	155400	20054310	2705	2705	2705	2705	0
268	20250402	155300	20054310	2705	2705	2705	2705	0
269	20250402	155200	20054310	2705	2705	2705	2705	0
270	20250402	155100	20054310	2705	2705	2705	2705	0
271	20250402	155000	20054310	2705	2705	2705	2705	0
272	20250402	154900	20054310	2705	2705	2705	2705	177
273	20250402	154800	20054310	2705	2705	2705	2705	0
274	20250402	154700	20054310	2705	2705	2705	2705	0
275	20250402	154600	20054310	2705	2705	2705	2705	0
276	20250402	154500	20054310	2705	2705	2705	2705	0
277	20250402	154400	20054310	2705	2705	2705	2705	0
278	20250402	154300	20054310	2705	2705	2705	2705	0
279	20250402	154200	20054310	2705	2705	2705	2705	0
280	20250402	154100	20054310	2705	2705	2705	2705	0
281	20250402	154000	20054310	2705	2705	2705	2705	0
282	20250402	153900	20054310	2705	2705	2705	2705	0
283	20250402	153800	20054310	2705	2705	2705	2705	0
284	20250402	153700	20054310	2705	2705	2705	2705	0
285	20250402	153600	20054310	2705	2705	2705	2705	0
286	20250402	153500	20054310	2705	2705	2705	2705	0
287	20250402	153400	20054310	2705	2705	2705	2705	0
288	20250402	153300	20054310	2705	2705	2705	2705	0
289	20250402	153200	20054310	2705	2705	2705	2705	0
290	20250402	153100	20054310	2705	2705	2705	2705	0
291	20250402	153000	20054310	2705	2705	2705	2705	177
292	20250402	152900	19575525	2730	2730	2730	2730	0
293	20250402	152800	19575525	2730	2730	2730	2730	0
294	20250402	152700	19575525	2730	2730	2730	2730	0
295	20250402	152600	19575525	2730	2730	2730	2730	0
296	20250402	152500	19575525	2730	2730	2730	2730	0
297	20250402	152400	19575525	2730	2730	2730	2730	0
298	20250402	152300	19575525	2730	2730	2730	2730	0
299	20250402	152200	19575525	2730	2730	2730	2730	0
300	20250402	152100	19575525	2730	2730	2730	2730	0
301	20250402	152000	19575525	2730	2730	2730	2730	0
302	20250402	151900	19575525	2730	2730	2730	2730	0
303	20250402	151800	19575525	2730	2730	2730	2730	0
304	20250402	151700	19575525	2730	2730	2730	2730	0
305	20250402	151600	19575525	2730	2730	2730	2730	0
306	20250402	151500	19575525	2730	2730	2730	2730	0
307	20250402	151400	19575525	2730	2730	2730	2730	0
308	20250402	151300	19575525	2730	2730	2730	2730	0
309	20250402	151200	19575525	2730	2730	2730	2730	0
310	20250402	151100	19575525	2730	2730	2730	2730	1
311	20250402	151000	19572795	2710	2710	2710	2710	58
312	20250402	150900	19415615	2710	2710	2710	2710	117
313	20250402	150800	19098545	2715	2710	2715	2710	11
314	20250402	150700	19068710	2725	2725	2725	2725	0
315	20250402	150600	19068710	2725	2725	2725	2725	0
316	20250402	150500	19068710	2725	2725	2725	2725	0
317	20250402	150400	19068710	2725	2725	2725	2725	0
318	20250402	150300	19068710	2725	2725	2725	2725	3
319	20250402	150200	19060535	2740	2740	2740	2740	22
320	20250402	150100	19000255	2760	2760	2760	2760	0
321	20250402	150000	19000255	2760	2760	2760	2760	0
322	20250402	145900	19000255	2760	2760	2760	2760	0
323	20250402	145800	19000255	2760	2760	2760	2760	0
324	20250402	145700	19000255	2760	2760	2760	2760	0
325	20250402	145600	19000255	2760	2760	2760	2760	0
326	20250402	145500	19000255	2760	2760	2760	2760	0
327	20250402	145400	19000255	2760	2760	2760	2760	0
328	20250402	145300	19000255	2760	2760	2760	2760	1
329	20250402	145200	18997495	2730	2730	2730	2730	0
330	20250402	145100	18997495	2730	2730	2730	2730	0
331	20250402	145000	18997495	2730	2730	2730	2730	0
332	20250402	144900	18997495	2730	2730	2730	2730	0
333	20250402	144800	18997495	2730	2730	2730	2730	0
334	20250402	144700	18997495	2730	2730	2730	2730	0
335	20250402	144600	18997495	2730	2730	2730	2730	0
336	20250402	144500	18997495	2730	2730	2730	2730	0
337	20250402	144400	18997495	2730	2710	2730	2710	14
338	20250402	144300	18959295	2700	2700	2700	2700	0
339	20250402	144200	18959295	2700	2700	2700	2700	0
340	20250402	144100	18959295	2700	2700	2700	2700	0
341	20250402	144000	18959295	2700	2700	2700	2700	0
342	20250402	143900	18959295	2700	2700	2700	2700	0
343	20250402	143800	18959295	2700	2700	2700	2700	0
344	20250402	143700	18959295	2700	2700	2700	2700	0
345	20250402	143600	18959295	2700	2700	2700	2700	0
346	20250402	143500	18959295	2700	2700	2700	2700	0
347	20250402	143400	18959295	2700	2700	2700	2700	0
348	20250402	143300	18959295	2700	2700	2700	2700	0
349	20250402	143200	18959295	2700	2700	2700	2700	0
350	20250402	143100	18959295	2700	2700	2700	2700	0
351	20250402	143000	18959295	2700	2700	2700	2700	0
352	20250402	142900	18959295	2700	2700	2700	2700	0
353	20250402	142800	18959295	2700	2700	2700	2700	0
354	20250402	142700	18959295	2700	2700	2700	2700	0
355	20250402	142600	18959295	2700	2700	2700	2700	0
356	20250402	142500	18959295	2700	2700	2700	2700	0
357	20250402	142400	18959295	2700	2700	2700	2700	0
358	20250402	142300	18959295	2700	2700	2700	2700	0
359	20250402	142200	18959295	2700	2700	2700	2700	0
360	20250402	142100	18959295	2700	2700	2700	2700	0
361	20250402	142000	18959295	2700	2700	2700	2700	0
362	20250402	141900	18959295	2700	2700	2700	2700	0
363	20250402	141800	18959295	2700	2700	2700	2700	0
364	20250402	141700	18959295	2700	2700	2700	2700	0
365	20250402	141600	18959295	2700	2700	2700	2700	0
366	20250402	141500	18959295	2700	2700	2700	2700	0
367	20250402	141400	18959295	2700	2700	2700	2700	0
368	20250402	141300	18959295	2700	2700	2700	2700	1
369	20250402	141200	18956595	2700	2695	2700	2690	302
370	20250402	141100	18144005	2695	2695	2695	2695	0
371	20250402	141000	18144005	2695	2695	2695	2695	0
372	20250402	140900	18144005	2695	2695	2695	2695	0
373	20250402	140800	18144005	2695	2695	2695	2695	0
374	20250402	140700	18144005	2695	2695	2695	2695	100
375	20250402	140600	17874505	2740	2740	2740	2740	0
376	20250402	140500	17874505	2740	2740	2740	2740	0
377	20250402	140400	17874505	2740	2740	2740	2740	0
378	20250402	140300	17874505	2740	2740	2740	2740	0
379	20250402	140200	17874505	2740	2740	2740	2740	0
380	20250402	140100	17874505	2740	2740	2740	2740	0
381	20250402	140000	17874505	2740	2740	2740	2740	0
382	20250402	135900	17874505	2740	2740	2740	2740	0
383	20250402	135800	17874505	2740	2740	2740	2740	0
384	20250402	135700	17874505	2740	2740	2740	2740	0
385	20250402	135600	17874505	2740	2740	2740	2740	1
386	20250402	135500	17871765	2710	2710	2710	2710	0
387	20250402	135400	17871765	2710	2710	2710	2710	0
388	20250402	135300	17871765	2710	2710	2710	2710	0
389	20250402	135200	17871765	2710	2710	2710	2710	0
390	20250402	135100	17871765	2710	2710	2710	2710	0
391	20250402	135000	17871765	2710	2710	2710	2710	0
392	20250402	134900	17871765	2710	2710	2710	2710	0
393	20250402	134800	17871765	2710	2710	2710	2710	0
394	20250402	134700	17871765	2710	2710	2710	2710	0
395	20250402	134600	17871765	2710	2710	2710	2710	0
396	20250402	134500	17871765	2710	2710	2710	2710	0
397	20250402	134400	17871765	2710	2710	2710	2710	0
398	20250402	134300	17871765	2710	2710	2710	2710	0
399	20250402	134200	17871765	2710	2710	2710	2710	0
400	20250402	134100	17871765	2710	2710	2710	2710	0
401	20250402	134000	17871765	2710	2710	2710	2710	0
402	20250402	133900	17871765	2710	2710	2710	2710	0
403	20250402	133800	17871765	2710	2710	2710	2710	0
404	20250402	133700	17871765	2710	2710	2710	2710	0
405	20250402	133600	17871765	2710	2710	2710	2710	0
406	20250402	133500	17871765	2710	2710	2710	2710	0
407	20250402	133400	17871765	2710	2710	2710	2710	0
408	20250402	133300	17871765	2710	2710	2710	2710	0
409	20250402	133200	17871765	2710	2705	2710	2705	468
410	20250402	133100	16603595	2705	2705	2705	2705	0
411	20250402	133000	16603595	2705	2705	2705	2705	0
412	20250402	132900	16603595	2705	2705	2705	2705	0
413	20250402	132800	16603595	2705	2705	2705	2705	0
414	20250402	132700	16603595	2705	2705	2705	2705	0
415	20250402	132600	16603595	2705	2705	2705	2705	0
416	20250402	132500	16603595	2705	2705	2705	2705	0
417	20250402	132400	16603595	2705	2705	2705	2705	0
418	20250402	132300	16603595	2705	2705	2705	2705	0
419	20250402	132200	16603595	2705	2705	2705	2705	0
420	20250402	132100	16603595	2705	2705	2705	2705	0
421	20250402	132000	16603595	2705	2705	2705	2705	0
422	20250402	131900	16603595	2705	2705	2705	2705	0
423	20250402	131800	16603595	2705	2705	2705	2705	0
424	20250402	131700	16603595	2705	2705	2705	2705	0
425	20250402	131600	16603595	2705	2705	2705	2705	0
426	20250402	131500	16603595	2705	2705	2705	2705	0
427	20250402	131400	16603595	2705	2705	2705	2705	0
428	20250402	131300	16603595	2705	2705	2705	2705	0
429	20250402	131200	16603595	2705	2705	2705	2705	0
430	20250402	131100	16603595	2705	2705	2705	2705	0
431	20250402	131000	16603595	2705	2705	2705	2705	0
432	20250402	130900	16603595	2705	2705	2705	2705	0
433	20250402	130800	16603595	2705	2705	2705	2705	0
434	20250402	130700	16603595	2705	2705	2705	2705	10
435	20250402	130600	16576545	2705	2705	2705	2705	0
436	20250402	130500	16576545	2705	2705	2705	2705	0
437	20250402	130400	16576545	2705	2705	2705	2705	0
438	20250402	130300	16576545	2705	2705	2705	2705	0
439	20250402	130200	16576545	2705	2705	2705	2705	0
440	20250402	130100	16576545	2705	2705	2705	2705	0
441	20250402	130000	16576545	2705	2705	2705	2705	0
442	20250402	125900	16576545	2705	2705	2705	2705	0
443	20250402	125800	16576545	2705	2705	2705	2705	0
444	20250402	125700	16576545	2705	2705	2705	2705	0
445	20250402	125600	16576545	2705	2705	2705	2705	0
446	20250402	125500	16576545	2705	2705	2705	2705	0
447	20250402	125400	16576545	2705	2705	2705	2705	0
448	20250402	125300	16576545	2705	2685	2705	2685	100
449	20250402	125200	16306205	2685	2685	2685	2685	0
450	20250402	125100	16306205	2685	2685	2685	2685	150
451	20250402	125000	15903455	2680	2680	2680	2680	0
452	20250402	124900	15903455	2680	2680	2680	2680	0
453	20250402	124800	15903455	2680	2680	2680	2680	0
454	20250402	124700	15903455	2680	2680	2680	2680	0
455	20250402	124600	15903455	2680	2680	2680	2680	0
456	20250402	124500	15903455	2680	2680	2680	2680	0
457	20250402	124400	15903455	2680	2680	2680	2680	0
458	20250402	124300	15903455	2680	2680	2680	2680	0
459	20250402	124200	15903455	2680	2680	2680	2670	252
460	20250402	124100	15228105	2700	2700	2700	2700	0
461	20250402	124000	15228105	2700	2700	2700	2700	0
462	20250402	123900	15228105	2700	2700	2700	2700	0
463	20250402	123800	15228105	2700	2700	2700	2685	832
464	20250402	123700	12990125	2705	2705	2705	2705	0
465	20250402	123600	12990125	2705	2705	2705	2705	0
466	20250402	123500	12990125	2705	2705	2705	2705	0
467	20250402	123400	12990125	2705	2705	2705	2705	3
468	20250402	123300	12982010	2705	2705	2705	2705	0
469	20250402	123200	12982010	2705	2705	2705	2705	0
470	20250402	123100	12982010	2705	2700	2705	2695	446
471	20250402	123000	11779030	2705	2705	2705	2705	0
472	20250402	122900	11779030	2705	2705	2705	2705	0
473	20250402	122800	11779030	2705	2705	2705	2705	200
474	20250402	122700	11238030	2705	2705	2705	2705	0
475	20250402	122600	11238030	2705	2705	2705	2705	0
476	20250402	122500	11238030	2705	2705	2705	2705	0
477	20250402	122400	11238030	2705	2705	2705	2705	0
478	20250402	122300	11238030	2705	2705	2705	2705	0
479	20250402	122200	11238030	2705	2705	2705	2705	0
480	20250402	122100	11238030	2705	2705	2705	2705	0
481	20250402	122000	11238030	2705	2705	2705	2705	0
482	20250402	121900	11238030	2705	2705	2705	2705	0
483	20250402	121800	11238030	2705	2705	2705	2705	0
484	20250402	121700	11238030	2705	2715	2715	2705	1111
485	20250402	121600	8227000	2715	2715	2715	2715	0
486	20250402	121500	8227000	2715	2715	2715	2715	0
487	20250402	121400	8227000	2715	2715	2715	2715	0
488	20250402	121300	8227000	2715	2715	2715	2715	0
489	20250402	121200	8227000	2715	2715	2715	2715	0
490	20250402	121100	8227000	2715	2715	2715	2715	0
491	20250402	121000	8227000	2715	2715	2715	2715	0
492	20250402	120900	8227000	2715	2715	2715	2715	0
493	20250402	120800	8227000	2715	2715	2715	2715	0
494	20250402	120700	8227000	2715	2715	2715	2715	0
495	20250402	120600	8227000	2715	2715	2715	2715	0
496	20250402	120500	8227000	2715	2715	2715	2715	0
497	20250402	120400	8227000	2715	2715	2715	2715	0
498	20250402	120300	8227000	2715	2715	2715	2715	0
499	20250402	120200	8227000	2715	2715	2715	2715	0
500	20250402	120100	8227000	2715	2715	2715	2715	0
501	20250402	120000	8227000	2715	2715	2715	2715	9
502	20250402	115900	8202565	2710	2710	2710	2710	0
503	20250402	115800	8202565	2710	2710	2710	2710	0
504	20250402	115700	8202565	2710	2710	2710	2710	0
505	20250402	115600	8202565	2710	2710	2710	2710	0
506	20250402	115500	8202565	2710	2710	2710	2710	29
507	20250402	115400	8123975	2725	2725	2725	2725	3
508	20250402	115300	8115800	2730	2730	2730	2730	0
509	20250402	115200	8115800	2730	2730	2730	2730	18
510	20250402	115100	8066660	2735	2735	2735	2735	0
511	20250402	115000	8066660	2735	2735	2735	2735	0
512	20250402	114900	8066660	2735	2735	2735	2735	0
513	20250402	114800	8066660	2735	2735	2735	2735	0
514	20250402	114700	8066660	2735	2735	2735	2735	0
515	20250402	114600	8066660	2735	2735	2735	2735	0
516	20250402	114500	8066660	2735	2735	2735	2735	0
517	20250402	114400	8066660	2735	2735	2735	2735	0
518	20250402	114300	8066660	2735	2735	2735	2735	0
519	20250402	114200	8066660	2735	2735	2735	2735	0
520	20250402	114100	8066660	2735	2735	2735	2735	0
521	20250402	114000	8066660	2735	2735	2735	2735	0
522	20250402	113900	8066660	2735	2735	2735	2735	0
523	20250402	113800	8066660	2735	2735	2735	2735	0
524	20250402	113700	8066660	2735	2735	2735	2735	0
525	20250402	113600	8066660	2735	2735	2735	2735	0
526	20250402	113500	8066660	2735	2735	2735	2735	0
527	20250402	113400	8066660	2735	2735	2735	2735	0
528	20250402	113300	8066660	2735	2735	2735	2735	0
529	20250402	113200	8066660	2735	2735	2735	2735	0
530	20250402	113100	8066660	2735	2735	2735	2735	14
531	20250402	113000	8028370	2740	2740	2740	2740	1
532	20250402	112900	8025630	2725	2725	2725	2725	0
533	20250402	112800	8025630	2725	2725	2725	2725	0
534	20250402	112700	8025630	2725	2725	2725	2725	0
535	20250402	112600	8025630	2725	2725	2725	2725	0
536	20250402	112500	8025630	2725	2725	2725	2725	0
537	20250402	112400	8025630	2725	2725	2725	2725	0
538	20250402	112300	8025630	2725	2725	2725	2725	0
539	20250402	112200	8025630	2725	2725	2725	2725	0
540	20250402	112100	8025630	2725	2725	2725	2725	0
541	20250402	112000	8025630	2725	2725	2725	2725	0
542	20250402	111900	8025630	2725	2725	2725	2725	0
543	20250402	111800	8025630	2725	2725	2725	2725	0
544	20250402	111700	8025630	2725	2725	2725	2725	0
545	20250402	111600	8025630	2725	2725	2725	2725	0
546	20250402	111500	8025630	2725	2725	2725	2725	0
547	20250402	111400	8025630	2725	2725	2725	2725	0
548	20250402	111300	8025630	2725	2725	2725	2725	0
549	20250402	111200	8025630	2725	2725	2725	2725	0
550	20250402	111100	8025630	2725	2725	2725	2725	0
551	20250402	111000	8025630	2725	2725	2725	2725	0
552	20250402	110900	8025630	2725	2725	2725	2725	0
553	20250402	110800	8025630	2725	2725	2725	2725	0
554	20250402	110700	8025630	2725	2725	2725	2725	0
555	20250402	110600	8025630	2725	2725	2725	2725	0
556	20250402	110500	8025630	2725	2725	2725	2725	0
557	20250402	110400	8025630	2725	2725	2725	2725	0
558	20250402	110300	8025630	2725	2725	2725	2725	0
559	20250402	110200	8025630	2725	2725	2725	2725	0
560	20250402	110100	8025630	2725	2725	2725	2725	0
561	20250402	110000	8025630	2725	2725	2725	2725	0
562	20250402	105900	8025630	2725	2725	2725	2725	0
563	20250402	105800	8025630	2725	2725	2725	2725	0
564	20250402	105700	8025630	2725	2725	2725	2725	0
565	20250402	105600	8025630	2725	2725	2725	2725	0
566	20250402	105500	8025630	2725	2725	2725	2725	30
567	20250402	105400	7943880	2720	2720	2720	2720	384
568	20250402	105300	6899400	2735	2735	2735	2735	0
569	20250402	105200	6899400	2735	2735	2735	2735	0
570	20250402	105100	6899400	2735	2735	2735	2735	0
571	20250402	105000	6899400	2735	2735	2735	2735	0
572	20250402	104900	6899400	2735	2735	2735	2735	0
573	20250402	104800	6899400	2735	2735	2735	2735	0
574	20250402	104700	6899400	2735	2720	2735	2720	2
575	20250402	104600	6893945	2710	2710	2710	2710	0
576	20250402	104500	6893945	2710	2710	2710	2710	0
577	20250402	104400	6893945	2710	2710	2710	2710	0
578	20250402	104300	6893945	2710	2710	2710	2710	0
579	20250402	104200	6893945	2710	2710	2710	2710	0
580	20250402	104100	6893945	2710	2710	2710	2710	0
581	20250402	104000	6893945	2710	2710	2710	2710	0
582	20250402	103900	6893945	2710	2710	2710	2710	0
583	20250402	103800	6893945	2710	2710	2710	2710	0
584	20250402	103700	6893945	2710	2710	2710	2710	0
585	20250402	103600	6893945	2710	2710	2710	2710	0
586	20250402	103500	6893945	2710	2710	2710	2710	0
587	20250402	103400	6893945	2710	2710	2710	2710	0
588	20250402	103300	6893945	2710	2710	2710	2710	0
589	20250402	103200	6893945	2710	2710	2710	2710	0
590	20250402	103100	6893945	2710	2710	2710	2710	0
591	20250402	103000	6893945	2710	2710	2710	2710	384
592	20250402	102900	5853305	2700	2700	2700	2700	0
593	20250402	102800	5853305	2700	2700	2700	2700	0
594	20250402	102700	5853305	2700	2700	2700	2700	0
595	20250402	102600	5853305	2700	2700	2700	2700	0
596	20250402	102500	5853305	2700	2700	2700	2700	0
597	20250402	102400	5853305	2700	2700	2700	2700	0
598	20250402	102300	5853305	2700	2700	2700	2700	0
599	20250402	102200	5853305	2700	2700	2700	2700	0
600	20250402	102100	5853305	2700	2700	2700	2700	0
601	20250402	102000	5853305	2700	2700	2700	2700	0
602	20250402	101900	5853305	2700	2700	2700	2700	0
603	20250402	101800	5853305	2700	2700	2700	2700	0
604	20250402	101700	5853305	2700	2700	2700	2700	0
605	20250402	101600	5853305	2700	2700	2700	2700	0
606	20250402	101500	5853305	2700	2700	2700	2700	0
607	20250402	101400	5853305	2700	2700	2700	2700	0
608	20250402	101300	5853305	2700	2700	2700	2700	0
609	20250402	101200	5853305	2700	2700	2700	2700	0
610	20250402	101100	5853305	2700	2700	2700	2700	10
611	20250402	101000	5826305	2695	2695	2695	2695	0
612	20250402	100900	5826305	2695	2695	2695	2695	0
613	20250402	100800	5826305	2695	2720	2720	2695	245
614	20250402	100700	5161205	2760	2760	2760	2760	0
615	20250402	100600	5161205	2760	2760	2760	2760	0
616	20250402	100500	5161205	2760	2760	2760	2760	0
617	20250402	100400	5161205	2760	2760	2760	2760	0
618	20250402	100300	5161205	2760	2760	2760	2760	0
619	20250402	100200	5161205	2760	2760	2760	2760	0
620	20250402	100100	5161205	2760	2760	2760	2760	0
621	20250402	100000	5161205	2760	2760	2760	2760	0
622	20250402	095900	5161205	2760	2760	2760	2760	0
623	20250402	095800	5161205	2760	2760	2760	2760	0
624	20250402	095700	5161205	2760	2760	2760	2760	0
625	20250402	095600	5161205	2760	2760	2760	2760	0
626	20250402	095500	5161205	2760	2760	2760	2760	0
627	20250402	095400	5161205	2760	2760	2760	2760	0
628	20250402	095300	5161205	2760	2760	2760	2760	0
629	20250402	095200	5161205	2760	2760	2760	2760	0
630	20250402	095100	5161205	2760	2760	2760	2760	0
631	20250402	095000	5161205	2760	2760	2760	2760	0
632	20250402	094900	5161205	2760	2760	2760	2760	0
633	20250402	094800	5161205	2760	2760	2760	2760	0
634	20250402	094700	5161205	2760	2760	2760	2760	0
635	20250402	094600	5161205	2760	2760	2760	2760	0
636	20250402	094500	5161205	2760	2760	2760	2760	0
637	20250402	094400	5161205	2760	2760	2760	2760	0
638	20250402	094300	5161205	2760	2760	2760	2760	0
639	20250402	094200	5161205	2760	2760	2760	2760	0
640	20250402	094100	5161205	2760	2760	2760	2760	0
641	20250402	094000	5161205	2760	2760	2760	2760	0
642	20250402	093900	5161205	2760	2760	2760	2760	0
643	20250402	093800	5161205	2760	2760	2760	2760	0
644	20250402	093700	5161205	2760	2760	2760	2760	0
645	20250402	093600	5161205	2760	2760	2760	2760	0
646	20250402	093500	5161205	2760	2760	2760	2760	0
647	20250402	093400	5161205	2760	2760	2760	2760	0
648	20250402	093300	5161205	2760	2760	2760	2760	0
649	20250402	093200	5161205	2760	2760	2760	2760	0
650	20250402	093100	5161205	2760	2760	2760	2760	0
651	20250402	093000	5161205	2760	2745	2760	2745	3
652	20250402	092900	5152955	2760	2760	2760	2760	0
653	20250402	092800	5152955	2760	2760	2760	2760	0
654	20250402	092700	5152955	2760	2760	2760	2760	0
655	20250402	092600	5152955	2760	2760	2760	2760	1
656	20250402	092500	5150195	2725	2725	2725	2725	0
657	20250402	092400	5150195	2725	2725	2725	2725	0
658	20250402	092300	5150195	2725	2725	2725	2725	10
659	20250402	092200	5122945	2725	2725	2725	2725	127
660	20250402	092100	4776870	2715	2720	2720	2715	2
661	20250402	092000	4771435	2725	2725	2725	2725	0
662	20250402	091900	4771435	2725	2725	2725	2725	0
663	20250402	091800	4771435	2725	2725	2725	2725	0
664	20250402	091700	4771435	2725	2725	2725	2725	0
665	20250402	091600	4771435	2725	2725	2725	2725	10
666	20250402	091500	4744185	2730	2730	2730	2730	0
667	20250402	091400	4744185	2730	2730	2730	2730	0
668	20250402	091300	4744185	2730	2730	2730	2730	0
669	20250402	091200	4744185	2730	2730	2730	2730	0
670	20250402	091100	4744185	2730	2730	2730	2730	0
671	20250402	091000	4744185	2730	2730	2730	2730	0
672	20250402	090900	4744185	2730	2730	2730	2730	0
673	20250402	090800	4744185	2730	2730	2730	2730	0
674	20250402	090700	4744185	2730	2730	2730	2730	0
675	20250402	090600	4744185	2730	2730	2730	2730	18
676	20250402	090500	4695045	2740	2740	2740	2740	5
677	20250402	090400	4681345	2740	2750	2750	2740	389
678	20250402	090300	3613495	2815	2815	2815	2815	1
679	20250402	090200	3610680	2750	2750	2750	2750	0
680	20250402	090100	3610680	2750	2750	2750	2750	200
681	20250402	090000	3060680	2750	2745	2750	2745	480