KissMeData/263810/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	210900	30062705	2875	2875	2875	2875	582
3	20250401	210800	30062705	2875	2875	2875	2875	0
4	20250401	210700	30062705	2875	2875	2875	2875	0
5	20250401	210600	30062705	2875	2875	2875	2875	0
6	20250401	210500	30062705	2875	2875	2875	2875	0
7	20250401	210400	30062705	2875	2875	2875	2875	0
8	20250401	210300	30062705	2875	2875	2875	2875	0
9	20250401	210200	30062705	2875	2875	2875	2875	0
10	20250401	210100	30062705	2875	2875	2875	2875	0
11	20250401	210000	30062705	2875	2875	2875	2875	0
12	20250401	205900	30062705	2875	2875	2875	2875	0
13	20250401	205800	30062705	2875	2875	2875	2875	0
14	20250401	205700	30062705	2875	2875	2875	2875	0
15	20250401	205600	30062705	2875	2875	2875	2875	0
16	20250401	205500	30062705	2875	2875	2875	2875	0
17	20250401	205400	30062705	2875	2875	2875	2875	0
18	20250401	205300	30062705	2875	2875	2875	2875	0
19	20250401	205200	30062705	2875	2875	2875	2875	0
20	20250401	205100	30062705	2875	2875	2875	2875	0
21	20250401	205000	30062705	2875	2875	2875	2875	0
22	20250401	204900	30062705	2875	2875	2875	2875	0
23	20250401	204800	30062705	2875	2875	2875	2875	0
24	20250401	204700	30062705	2875	2875	2875	2875	0
25	20250401	204600	30062705	2875	2875	2875	2875	0
26	20250401	204500	30062705	2875	2875	2875	2875	0
27	20250401	204400	30062705	2875	2875	2875	2875	0
28	20250401	204300	30062705	2875	2875	2875	2875	0
29	20250401	204200	30062705	2875	2875	2875	2875	0
30	20250401	204100	30062705	2875	2875	2875	2875	0
31	20250401	204000	30062705	2875	2875	2875	2875	0
32	20250401	203900	30062705	2875	2875	2875	2875	582
33	20250401	203800	30062705	2875	2875	2875	2875	0
34	20250401	203700	30062705	2875	2875	2875	2875	0
35	20250401	203600	30062705	2875	2875	2875	2875	0
36	20250401	203500	30062705	2875	2875	2875	2875	0
37	20250401	203400	30062705	2875	2875	2875	2875	0
38	20250401	203300	30062705	2875	2875	2875	2875	0
39	20250401	203200	30062705	2875	2875	2875	2875	0
40	20250401	203100	30062705	2875	2875	2875	2875	0
41	20250401	203000	30062705	2875	2875	2875	2875	0
42	20250401	202900	30062705	2875	2875	2875	2875	0
43	20250401	202800	30062705	2875	2875	2875	2875	0
44	20250401	202700	30062705	2875	2875	2875	2875	0
45	20250401	202600	30062705	2875	2875	2875	2875	0
46	20250401	202500	30062705	2875	2875	2875	2875	0
47	20250401	202400	30062705	2875	2875	2875	2875	0
48	20250401	202300	30062705	2875	2875	2875	2875	0
49	20250401	202200	30062705	2875	2875	2875	2875	0
50	20250401	202100	30062705	2875	2875	2875	2875	0
51	20250401	202000	30062705	2875	2875	2875	2875	0
52	20250401	201900	30062705	2875	2875	2875	2875	0
53	20250401	201800	30062705	2875	2875	2875	2875	0
54	20250401	201700	30062705	2875	2875	2875	2875	0
55	20250401	201600	30062705	2875	2875	2875	2875	0
56	20250401	201500	30062705	2875	2875	2875	2875	0
57	20250401	201400	30062705	2875	2875	2875	2875	0
58	20250401	201300	30062705	2875	2875	2875	2875	0
59	20250401	201200	30062705	2875	2875	2875	2875	0
60	20250401	201100	30062705	2875	2875	2875	2875	0
61	20250401	201000	30062705	2875	2875	2875	2875	0
62	20250401	200900	30062705	2875	2875	2875	2875	582
63	20250401	200800	30062705	2875	2875	2875	2875	0
64	20250401	200700	30062705	2875	2875	2875	2875	0
65	20250401	200600	30062705	2875	2875	2875	2875	0
66	20250401	200500	30062705	2875	2875	2875	2875	0
67	20250401	200400	30062705	2875	2875	2875	2875	0
68	20250401	200300	30062705	2875	2875	2875	2875	0
69	20250401	200200	30062705	2875	2875	2875	2875	0
70	20250401	200100	30062705	2875	2875	2875	2875	0
71	20250401	200000	30062705	2875	2875	2875	2875	0
72	20250401	195900	30062705	2875	2875	2875	2875	0
73	20250401	195800	30062705	2875	2875	2875	2875	0
74	20250401	195700	30062705	2875	2875	2875	2875	0
75	20250401	195600	30062705	2875	2875	2875	2875	0
76	20250401	195500	30062705	2875	2875	2875	2875	0
77	20250401	195400	30062705	2875	2875	2875	2875	0
78	20250401	195300	30062705	2875	2875	2875	2875	0
79	20250401	195200	30062705	2875	2875	2875	2875	0
80	20250401	195100	30062705	2875	2875	2875	2875	0
81	20250401	195000	30062705	2875	2875	2875	2875	0
82	20250401	194900	30062705	2875	2875	2875	2875	0
83	20250401	194800	30062705	2875	2875	2875	2875	0
84	20250401	194700	30062705	2875	2875	2875	2875	0
85	20250401	194600	30062705	2875	2875	2875	2875	0
86	20250401	194500	30062705	2875	2875	2875	2875	0
87	20250401	194400	30062705	2875	2875	2875	2875	0
88	20250401	194300	30062705	2875	2875	2875	2875	0
89	20250401	194200	30062705	2875	2875	2875	2875	0
90	20250401	194100	30062705	2875	2875	2875	2875	0
91	20250401	194000	30062705	2875	2875	2875	2875	0
92	20250401	193900	30062705	2875	2875	2875	2875	582
93	20250401	193800	30062705	2875	2875	2875	2875	0
94	20250401	193700	30062705	2875	2875	2875	2875	0
95	20250401	193600	30062705	2875	2875	2875	2875	0
96	20250401	193500	30062705	2875	2875	2875	2875	0
97	20250401	193400	30062705	2875	2875	2875	2875	0
98	20250401	193300	30062705	2875	2875	2875	2875	0
99	20250401	193200	30062705	2875	2875	2875	2875	0
100	20250401	193100	30062705	2875	2875	2875	2875	0
101	20250401	193000	30062705	2875	2875	2875	2875	0
102	20250401	192900	30062705	2875	2875	2875	2875	0
103	20250401	192800	30062705	2875	2875	2875	2875	0
104	20250401	192700	30062705	2875	2875	2875	2875	0
105	20250401	192600	30062705	2875	2875	2875	2875	0
106	20250401	192500	30062705	2875	2875	2875	2875	0
107	20250401	192400	30062705	2875	2875	2875	2875	0
108	20250401	192300	30062705	2875	2875	2875	2875	0
109	20250401	192200	30062705	2875	2875	2875	2875	0
110	20250401	192100	30062705	2875	2875	2875	2875	0
111	20250401	192000	30062705	2875	2875	2875	2875	0
112	20250401	191900	30062705	2875	2875	2875	2875	0
113	20250401	191800	30062705	2875	2875	2875	2875	0
114	20250401	191700	30062705	2875	2875	2875	2875	0
115	20250401	191600	30062705	2875	2875	2875	2875	0
116	20250401	191500	30062705	2875	2875	2875	2875	0
117	20250401	191400	30062705	2875	2875	2875	2875	0
118	20250401	191300	30062705	2875	2875	2875	2875	0
119	20250401	191200	30062705	2875	2875	2875	2875	0
120	20250401	191100	30062705	2875	2875	2875	2875	0
121	20250401	191000	30062705	2875	2875	2875	2875	0
122	20250401	190900	30062705	2875	2875	2875	2875	582
123	20250401	190800	30062705	2875	2875	2875	2875	0
124	20250401	190700	30062705	2875	2875	2875	2875	0
125	20250401	190600	30062705	2875	2875	2875	2875	0
126	20250401	190500	30062705	2875	2875	2875	2875	0
127	20250401	190400	30062705	2875	2875	2875	2875	0
128	20250401	190300	30062705	2875	2875	2875	2875	0
129	20250401	190200	30062705	2875	2875	2875	2875	0
130	20250401	190100	30062705	2875	2875	2875	2875	0
131	20250401	190000	30062705	2875	2875	2875	2875	0
132	20250401	185900	30062705	2875	2875	2875	2875	0
133	20250401	185800	30062705	2875	2875	2875	2875	0
134	20250401	185700	30062705	2875	2875	2875	2875	0
135	20250401	185600	30062705	2875	2875	2875	2875	0
136	20250401	185500	30062705	2875	2875	2875	2875	0
137	20250401	185400	30062705	2875	2875	2875	2875	0
138	20250401	185300	30062705	2875	2875	2875	2875	0
139	20250401	185200	30062705	2875	2875	2875	2875	0
140	20250401	185100	30062705	2875	2875	2875	2875	0
141	20250401	185000	30062705	2875	2875	2875	2875	0
142	20250401	184900	30062705	2875	2875	2875	2875	0
143	20250401	184800	30062705	2875	2875	2875	2875	0
144	20250401	184700	30062705	2875	2875	2875	2875	0
145	20250401	184600	30062705	2875	2875	2875	2875	0
146	20250401	184500	30062705	2875	2875	2875	2875	0
147	20250401	184400	30062705	2875	2875	2875	2875	0
148	20250401	184300	30062705	2875	2875	2875	2875	0
149	20250401	184200	30062705	2875	2875	2875	2875	0
150	20250401	184100	30062705	2875	2875	2875	2875	0
151	20250401	184000	30062705	2875	2875	2875	2875	0
152	20250401	183900	30062705	2875	2875	2875	2875	582
153	20250401	183800	30062705	2875	2875	2875	2875	0
154	20250401	183700	30062705	2875	2875	2875	2875	0
155	20250401	183600	30062705	2875	2875	2875	2875	0
156	20250401	183500	30062705	2875	2875	2875	2875	0
157	20250401	183400	30062705	2875	2875	2875	2875	0
158	20250401	183300	30062705	2875	2875	2875	2875	0
159	20250401	183200	30062705	2875	2875	2875	2875	0
160	20250401	183100	30062705	2875	2875	2875	2875	0
161	20250401	183000	30062705	2875	2875	2875	2875	0
162	20250401	182900	30062705	2875	2875	2875	2875	0
163	20250401	182800	30062705	2875	2875	2875	2875	0
164	20250401	182700	30062705	2875	2875	2875	2875	0
165	20250401	182600	30062705	2875	2875	2875	2875	0
166	20250401	182500	30062705	2875	2875	2875	2875	0
167	20250401	182400	30062705	2875	2875	2875	2875	0
168	20250401	182300	30062705	2875	2875	2875	2875	0
169	20250401	182200	30062705	2875	2875	2875	2875	0
170	20250401	182100	30062705	2875	2875	2875	2875	0
171	20250401	182000	30062705	2875	2875	2875	2875	0
172	20250401	181900	30062705	2875	2875	2875	2875	0
173	20250401	181800	30062705	2875	2875	2875	2875	0
174	20250401	181700	30062705	2875	2875	2875	2875	0
175	20250401	181600	30062705	2875	2875	2875	2875	0
176	20250401	181500	30062705	2875	2875	2875	2875	0
177	20250401	181400	30062705	2875	2875	2875	2875	0
178	20250401	181300	30062705	2875	2875	2875	2875	0
179	20250401	181200	30062705	2875	2875	2875	2875	0
180	20250401	181100	30062705	2875	2875	2875	2875	0
181	20250401	181000	30062705	2875	2875	2875	2875	0
182	20250401	180900	30062705	2875	2875	2875	2875	582
183	20250401	180800	30062705	2875	2875	2875	2875	0
184	20250401	180700	30062705	2875	2875	2875	2875	0
185	20250401	180600	30062705	2875	2875	2875	2875	0
186	20250401	180500	30062705	2875	2875	2875	2875	0
187	20250401	180400	30062705	2875	2875	2875	2875	0
188	20250401	180300	30062705	2875	2875	2875	2875	0
189	20250401	180200	30062705	2875	2875	2875	2875	0
190	20250401	180100	30062705	2875	2875	2875	2875	0
191	20250401	180000	30062705	2875	2875	2875	2875	0
192	20250401	175900	30062705	2875	2875	2875	2875	0
193	20250401	175800	30062705	2875	2875	2875	2875	0
194	20250401	175700	30062705	2875	2875	2875	2875	0
195	20250401	175600	30062705	2875	2875	2875	2875	0
196	20250401	175500	30062705	2875	2875	2875	2875	0
197	20250401	175400	30062705	2875	2875	2875	2875	0
198	20250401	175300	30062705	2875	2875	2875	2875	0
199	20250401	175200	30062705	2875	2875	2875	2875	0
200	20250401	175100	30062705	2875	2875	2875	2875	0
201	20250401	175000	30062705	2875	2875	2875	2875	0
202	20250401	174900	30062705	2875	2875	2875	2875	0
203	20250401	174800	30062705	2875	2875	2875	2875	0
204	20250401	174700	30062705	2875	2875	2875	2875	0
205	20250401	174600	30062705	2875	2875	2875	2875	0
206	20250401	174500	30062705	2875	2875	2875	2875	0
207	20250401	174400	30062705	2875	2875	2875	2875	0
208	20250401	174300	30062705	2875	2875	2875	2875	0
209	20250401	174200	30062705	2875	2875	2875	2875	0
210	20250401	174100	30062705	2875	2875	2875	2875	0
211	20250401	174000	30062705	2875	2875	2875	2875	0
212	20250401	173900	30062705	2875	2875	2875	2875	582
213	20250401	173800	30062705	2875	2875	2875	2875	0
214	20250401	173700	30062705	2875	2875	2875	2875	0
215	20250401	173600	30062705	2875	2875	2875	2875	0
216	20250401	173500	30062705	2875	2875	2875	2875	0
217	20250401	173400	30062705	2875	2875	2875	2875	0
218	20250401	173300	30062705	2875	2875	2875	2875	0
219	20250401	173200	30062705	2875	2875	2875	2875	0
220	20250401	173100	30062705	2875	2875	2875	2875	0
221	20250401	173000	30062705	2875	2875	2875	2875	0
222	20250401	172900	30062705	2875	2875	2875	2875	0
223	20250401	172800	30062705	2875	2875	2875	2875	0
224	20250401	172700	30062705	2875	2875	2875	2875	0
225	20250401	172600	30062705	2875	2875	2875	2875	0
226	20250401	172500	30062705	2875	2875	2875	2875	0
227	20250401	172400	30062705	2875	2875	2875	2875	0
228	20250401	172300	30062705	2875	2875	2875	2875	0
229	20250401	172200	30062705	2875	2875	2875	2875	0
230	20250401	172100	30062705	2875	2875	2875	2875	0
231	20250401	172000	30062705	2875	2875	2875	2875	0
232	20250401	171900	30062705	2875	2875	2875	2875	0
233	20250401	171800	30062705	2875	2875	2875	2875	0
234	20250401	171700	30062705	2875	2875	2875	2875	0
235	20250401	171600	30062705	2875	2875	2875	2875	0
236	20250401	171500	30062705	2875	2875	2875	2875	0
237	20250401	171400	30062705	2875	2875	2875	2875	0
238	20250401	171300	30062705	2875	2875	2875	2875	0
239	20250401	171200	30062705	2875	2875	2875	2875	0
240	20250401	171100	30062705	2875	2875	2875	2875	0
241	20250401	171000	30062705	2875	2875	2875	2875	0
242	20250401	170900	30062705	2875	2875	2875	2875	582
243	20250401	170800	30062705	2875	2875	2875	2875	0
244	20250401	170700	30062705	2875	2875	2875	2875	0
245	20250401	170600	30062705	2875	2875	2875	2875	0
246	20250401	170500	30062705	2875	2875	2875	2875	0
247	20250401	170400	30062705	2875	2875	2875	2875	0
248	20250401	170300	30062705	2875	2875	2875	2875	0
249	20250401	170200	30062705	2875	2875	2875	2875	0
250	20250401	170100	30062705	2875	2875	2875	2875	0
251	20250401	170000	30062705	2875	2875	2875	2875	0
252	20250401	165900	30062705	2875	2875	2875	2875	0
253	20250401	165800	30062705	2875	2875	2875	2875	0
254	20250401	165700	30062705	2875	2875	2875	2875	0
255	20250401	165600	30062705	2875	2875	2875	2875	0
256	20250401	165500	30062705	2875	2875	2875	2875	0
257	20250401	165400	30062705	2875	2875	2875	2875	0
258	20250401	165300	30062705	2875	2875	2875	2875	0
259	20250401	165200	30062705	2875	2875	2875	2875	0
260	20250401	165100	30062705	2875	2875	2875	2875	0
261	20250401	165000	30062705	2875	2875	2875	2875	0
262	20250401	164900	30062705	2875	2875	2875	2875	0
263	20250401	164800	30062705	2875	2875	2875	2875	0
264	20250401	164700	30062705	2875	2875	2875	2875	0
265	20250401	164600	30062705	2875	2875	2875	2875	0
266	20250401	164500	30062705	2875	2875	2875	2875	0
267	20250401	164400	30062705	2875	2875	2875	2875	0
268	20250401	164300	30062705	2875	2875	2875	2875	0
269	20250401	164200	30062705	2875	2875	2875	2875	0
270	20250401	164100	30062705	2875	2875	2875	2875	0
271	20250401	164000	30062705	2875	2875	2875	2875	0
272	20250401	163900	30062705	2875	2875	2875	2875	582
273	20250401	163800	30062705	2875	2875	2875	2875	0
274	20250401	163700	30062705	2875	2875	2875	2875	0
275	20250401	163600	30062705	2875	2875	2875	2875	0
276	20250401	163500	30062705	2875	2875	2875	2875	0
277	20250401	163400	30062705	2875	2875	2875	2875	0
278	20250401	163300	30062705	2875	2875	2875	2875	0
279	20250401	163200	30062705	2875	2875	2875	2875	0
280	20250401	163100	30062705	2875	2875	2875	2875	0
281	20250401	163000	30062705	2875	2875	2875	2875	0
282	20250401	162900	30062705	2875	2875	2875	2875	0
283	20250401	162800	30062705	2875	2875	2875	2875	0
284	20250401	162700	30062705	2875	2875	2875	2875	0
285	20250401	162600	30062705	2875	2875	2875	2875	0
286	20250401	162500	30062705	2875	2875	2875	2875	0
287	20250401	162400	30062705	2875	2875	2875	2875	0
288	20250401	162300	30062705	2875	2875	2875	2875	0
289	20250401	162200	30062705	2875	2875	2875	2875	0
290	20250401	162100	30062705	2875	2875	2875	2875	0
291	20250401	162000	30062705	2875	2875	2875	2875	0
292	20250401	161900	30062705	2875	2875	2875	2875	0
293	20250401	161800	30062705	2875	2875	2875	2875	0
294	20250401	161700	30062705	2875	2875	2875	2875	0
295	20250401	161600	30062705	2875	2875	2875	2875	0
296	20250401	161500	30062705	2875	2875	2875	2875	0
297	20250401	161400	30062705	2875	2875	2875	2875	0
298	20250401	161300	30062705	2875	2875	2875	2875	0
299	20250401	161200	30062705	2875	2875	2875	2875	0
300	20250401	161100	30062705	2875	2875	2875	2875	0
301	20250401	161000	30062705	2875	2875	2875	2875	0
302	20250401	160900	30062705	2875	2875	2875	2875	582
303	20250401	160800	30062705	2875	2875	2875	2875	0
304	20250401	160700	30062705	2875	2875	2875	2875	0
305	20250401	160600	30062705	2875	2875	2875	2875	0
306	20250401	160500	30062705	2875	2875	2875	2875	0
307	20250401	160400	30062705	2875	2875	2875	2875	0
308	20250401	160300	30062705	2875	2875	2875	2875	0
309	20250401	160200	30062705	2875	2875	2875	2875	0
310	20250401	160100	30062705	2875	2875	2875	2875	0
311	20250401	160000	30062705	2875	2875	2875	2875	0
312	20250401	155900	30062705	2875	2875	2875	2875	0
313	20250401	155800	30062705	2875	2875	2875	2875	0
314	20250401	155700	30062705	2875	2875	2875	2875	0
315	20250401	155600	30062705	2875	2875	2875	2875	0
316	20250401	155500	30062705	2875	2875	2875	2875	0
317	20250401	155400	30062705	2875	2875	2875	2875	0
318	20250401	155300	30062705	2875	2875	2875	2875	0
319	20250401	155200	30062705	2875	2875	2875	2875	0
320	20250401	155100	30062705	2875	2875	2875	2875	0
321	20250401	155000	30062705	2875	2875	2875	2875	0
322	20250401	154900	30062705	2875	2875	2875	2875	0
323	20250401	154800	30062705	2875	2875	2875	2875	0
324	20250401	154700	30062705	2875	2875	2875	2875	0
325	20250401	154600	30062705	2875	2875	2875	2875	0
326	20250401	154500	30062705	2875	2875	2875	2875	0
327	20250401	154400	30062705	2875	2875	2875	2875	0
328	20250401	154300	30062705	2875	2875	2875	2875	0
329	20250401	154200	30062705	2875	2875	2875	2875	0
330	20250401	154100	30062705	2875	2875	2875	2875	0
331	20250401	154000	30062705	2875	2875	2875	2875	0
332	20250401	153900	30062705	2875	2875	2875	2875	582
333	20250401	153800	30062705	2875	2875	2875	2875	0
334	20250401	153700	30062705	2875	2875	2875	2875	0
335	20250401	153600	30062705	2875	2875	2875	2875	0
336	20250401	153500	30062705	2875	2875	2875	2875	0
337	20250401	153400	30062705	2875	2875	2875	2875	0
338	20250401	153300	30062705	2875	2875	2875	2875	0
339	20250401	153200	30062705	2875	2875	2875	2875	0
340	20250401	153100	30062705	2875	2875	2875	2875	0
341	20250401	153000	30062705	2875	2875	2875	2875	582
342	20250401	152900	28389455	2875	2875	2875	2875	0
343	20250401	152800	28389455	2875	2875	2875	2875	0
344	20250401	152700	28389455	2875	2875	2875	2875	0
345	20250401	152600	28389455	2875	2875	2875	2875	0
346	20250401	152500	28389455	2875	2875	2875	2875	0
347	20250401	152400	28389455	2875	2875	2875	2875	0
348	20250401	152300	28389455	2875	2875	2875	2875	0
349	20250401	152200	28389455	2875	2875	2875	2875	0
350	20250401	152100	28389455	2875	2875	2875	2875	0
351	20250401	152000	28389455	2875	2875	2875	2875	0
352	20250401	151900	28389455	2875	2870	2875	2870	222
353	20250401	151800	27752310	2870	2865	2870	2865	100
354	20250401	151700	27465805	2865	2865	2865	2865	20
355	20250401	151600	27408505	2865	2865	2865	2865	20
356	20250401	151500	27351205	2865	2865	2865	2865	20
357	20250401	151400	27293905	2865	2865	2865	2865	0
358	20250401	151300	27293905	2865	2865	2865	2865	0
359	20250401	151200	27293905	2865	2865	2865	2865	0
360	20250401	151100	27293905	2865	2865	2865	2865	20
361	20250401	151000	27236605	2865	2865	2865	2865	0
362	20250401	150900	27236605	2865	2865	2865	2865	0
363	20250401	150800	27236605	2865	2865	2865	2865	2
364	20250401	150700	27230875	2865	2865	2865	2865	0
365	20250401	150600	27230875	2865	2865	2865	2865	0
366	20250401	150500	27230875	2865	2865	2865	2865	0
367	20250401	150400	27230875	2865	2865	2865	2865	0
368	20250401	150300	27230875	2865	2865	2865	2865	5
369	20250401	150200	27216550	2865	2865	2865	2865	0
370	20250401	150100	27216550	2865	2865	2865	2865	3
371	20250401	150000	27207955	2865	2865	2865	2865	0
372	20250401	145900	27207955	2865	2865	2865	2865	2
373	20250401	145800	27202225	2865	2865	2865	2865	0
374	20250401	145700	27202225	2865	2865	2865	2865	0
375	20250401	145600	27202225	2865	2865	2865	2865	0
376	20250401	145500	27202225	2865	2865	2865	2865	0
377	20250401	145400	27202225	2865	2865	2865	2865	0
378	20250401	145300	27202225	2865	2865	2865	2865	3
379	20250401	145200	27193630	2865	2865	2865	2865	1
380	20250401	145100	27190765	2865	2865	2865	2865	0
381	20250401	145000	27190765	2865	2865	2865	2865	3
382	20250401	144900	27182170	2865	2865	2865	2865	0
383	20250401	144800	27182170	2865	2865	2865	2865	0
384	20250401	144700	27182170	2865	2865	2865	2865	0
385	20250401	144600	27182170	2865	2865	2865	2865	0
386	20250401	144500	27182170	2865	2865	2865	2865	4
387	20250401	144400	27170710	2865	2865	2865	2865	0
388	20250401	144300	27170710	2865	2865	2865	2865	0
389	20250401	144200	27170710	2865	2865	2865	2865	0
390	20250401	144100	27170710	2865	2865	2865	2865	0
391	20250401	144000	27170710	2865	2865	2865	2865	0
392	20250401	143900	27170710	2865	2865	2865	2865	0
393	20250401	143800	27170710	2865	2865	2865	2865	0
394	20250401	143700	27170710	2865	2865	2865	2865	0
395	20250401	143600	27170710	2865	2865	2865	2865	0
396	20250401	143500	27170710	2865	2865	2865	2865	0
397	20250401	143400	27170710	2865	2865	2865	2865	0
398	20250401	143300	27170710	2865	2865	2865	2865	0
399	20250401	143200	27170710	2865	2865	2865	2865	2
400	20250401	143100	27164980	2850	2850	2850	2850	0
401	20250401	143000	27164980	2850	2850	2850	2850	0
402	20250401	142900	27164980	2850	2850	2850	2850	0
403	20250401	142800	27164980	2850	2850	2850	2850	101
404	20250401	142700	26877130	2865	2865	2865	2865	0
405	20250401	142600	26877130	2865	2865	2865	2865	0
406	20250401	142500	26877130	2865	2865	2865	2865	0
407	20250401	142400	26877130	2865	2865	2865	2865	0
408	20250401	142300	26877130	2865	2865	2865	2865	0
409	20250401	142200	26877130	2865	2865	2865	2865	0
410	20250401	142100	26877130	2865	2865	2865	2865	0
411	20250401	142000	26877130	2865	2865	2865	2865	0
412	20250401	141900	26877130	2865	2865	2865	2865	2
413	20250401	141800	26871400	2860	2860	2860	2860	20
414	20250401	141700	26814200	2865	2865	2865	2865	0
415	20250401	141600	26814200	2865	2865	2865	2865	0
416	20250401	141500	26814200	2865	2865	2865	2865	0
417	20250401	141400	26814200	2865	2865	2865	2865	0
418	20250401	141300	26814200	2865	2865	2865	2865	0
419	20250401	141200	26814200	2865	2865	2865	2865	0
420	20250401	141100	26814200	2865	2865	2865	2865	0
421	20250401	141000	26814200	2865	2865	2865	2865	0
422	20250401	140900	26814200	2865	2865	2865	2865	0
423	20250401	140800	26814200	2865	2865	2865	2865	0
424	20250401	140700	26814200	2865	2865	2865	2865	0
425	20250401	140600	26814200	2865	2865	2865	2865	0
426	20250401	140500	26814200	2865	2865	2865	2865	0
427	20250401	140400	26814200	2865	2865	2865	2865	0
428	20250401	140300	26814200	2865	2865	2865	2865	0
429	20250401	140200	26814200	2865	2865	2865	2865	0
430	20250401	140100	26814200	2865	2865	2865	2865	100
431	20250401	140000	26527700	2865	2865	2865	2865	0
432	20250401	135900	26527700	2865	2865	2865	2865	0
433	20250401	135800	26527700	2865	2865	2865	2865	0
434	20250401	135700	26527700	2865	2865	2865	2865	0
435	20250401	135600	26527700	2865	2865	2865	2865	0
436	20250401	135500	26527700	2865	2865	2865	2865	0
437	20250401	135400	26527700	2865	2865	2865	2865	0
438	20250401	135300	26527700	2865	2865	2865	2865	0
439	20250401	135200	26527700	2865	2865	2865	2865	0
440	20250401	135100	26527700	2865	2865	2865	2865	0
441	20250401	135000	26527700	2865	2865	2865	2865	0
442	20250401	134900	26527700	2865	2865	2865	2865	0
443	20250401	134800	26527700	2865	2865	2865	2865	0
444	20250401	134700	26527700	2865	2865	2865	2865	0
445	20250401	134600	26527700	2865	2865	2865	2865	4
446	20250401	134500	26516240	2860	2860	2860	2860	0
447	20250401	134400	26516240	2860	2860	2860	2860	708
448	20250401	134300	24491360	2860	2860	2860	2860	0
449	20250401	134200	24491360	2860	2860	2860	2860	0
450	20250401	134100	24491360	2860	2860	2860	2860	0
451	20250401	134000	24491360	2860	2860	2860	2860	0
452	20250401	133900	24491360	2860	2860	2860	2860	0
453	20250401	133800	24491360	2860	2860	2860	2860	0
454	20250401	133700	24491360	2860	2860	2860	2860	0
455	20250401	133600	24491360	2860	2860	2860	2860	0
456	20250401	133500	24491360	2860	2860	2860	2860	0
457	20250401	133400	24491360	2860	2860	2860	2860	0
458	20250401	133300	24491360	2860	2860	2860	2860	0
459	20250401	133200	24491360	2860	2860	2860	2860	0
460	20250401	133100	24491360	2860	2860	2860	2860	0
461	20250401	133000	24491360	2860	2860	2860	2860	0
462	20250401	132900	24491360	2860	2860	2860	2860	0
463	20250401	132800	24491360	2860	2860	2860	2860	0
464	20250401	132700	24491360	2860	2860	2860	2860	0
465	20250401	132600	24491360	2860	2860	2860	2860	0
466	20250401	132500	24491360	2860	2860	2860	2860	0
467	20250401	132400	24491360	2860	2860	2860	2860	0
468	20250401	132300	24491360	2860	2860	2860	2860	0
469	20250401	132200	24491360	2860	2860	2860	2860	5
470	20250401	132100	24477060	2860	2860	2860	2860	0
471	20250401	132000	24477060	2860	2860	2860	2860	0
472	20250401	131900	24477060	2860	2860	2860	2860	0
473	20250401	131800	24477060	2860	2860	2860	2860	7
474	20250401	131700	24457040	2860	2860	2860	2860	0
475	20250401	131600	24457040	2860	2860	2860	2860	0
476	20250401	131500	24457040	2860	2860	2860	2860	0
477	20250401	131400	24457040	2860	2860	2860	2860	0
478	20250401	131300	24457040	2860	2860	2860	2860	0
479	20250401	131200	24457040	2860	2860	2860	2860	0
480	20250401	131100	24457040	2860	2860	2860	2860	0
481	20250401	131000	24457040	2860	2860	2860	2860	0
482	20250401	130900	24457040	2860	2860	2860	2860	0
483	20250401	130800	24457040	2860	2860	2860	2860	0
484	20250401	130700	24457040	2860	2860	2860	2860	0
485	20250401	130600	24457040	2860	2860	2860	2860	0
486	20250401	130500	24457040	2860	2860	2860	2860	0
487	20250401	130400	24457040	2860	2860	2860	2860	0
488	20250401	130300	24457040	2860	2860	2860	2860	0
489	20250401	130200	24457040	2860	2860	2860	2860	0
490	20250401	130100	24457040	2860	2860	2860	2860	0
491	20250401	130000	24457040	2860	2860	2860	2860	0
492	20250401	125900	24457040	2860	2860	2860	2860	0
493	20250401	125800	24457040	2860	2860	2860	2860	0
494	20250401	125700	24457040	2860	2860	2860	2860	0
495	20250401	125600	24457040	2860	2860	2860	2860	0
496	20250401	125500	24457040	2860	2860	2860	2860	0
497	20250401	125400	24457040	2860	2860	2860	2860	0
498	20250401	125300	24457040	2860	2860	2860	2860	0
499	20250401	125200	24457040	2860	2860	2860	2860	15
500	20250401	125100	24414140	2865	2865	2865	2865	0
501	20250401	125000	24414140	2865	2865	2865	2865	0
502	20250401	124900	24414140	2865	2865	2865	2865	0
503	20250401	124800	24414140	2865	2865	2865	2865	0
504	20250401	124700	24414140	2865	2865	2865	2865	0
505	20250401	124600	24414140	2865	2865	2865	2865	0
506	20250401	124500	24414140	2865	2865	2865	2865	0
507	20250401	124400	24414140	2865	2865	2865	2865	1
508	20250401	124300	24411275	2835	2835	2835	2835	0
509	20250401	124200	24411275	2835	2835	2835	2835	0
510	20250401	124100	24411275	2835	2850	2850	2835	1000
511	20250401	124000	21571325	2875	2875	2875	2875	0
512	20250401	123900	21571325	2875	2875	2875	2875	0
513	20250401	123800	21571325	2875	2875	2875	2875	0
514	20250401	123700	21571325	2875	2875	2875	2875	0
515	20250401	123600	21571325	2875	2875	2875	2875	0
516	20250401	123500	21571325	2875	2875	2875	2875	0
517	20250401	123400	21571325	2875	2875	2875	2875	0
518	20250401	123300	21571325	2875	2855	2875	2840	1406
519	20250401	123200	17562675	2875	2875	2875	2875	0
520	20250401	123100	17562675	2875	2875	2875	2875	0
521	20250401	123000	17562675	2875	2875	2875	2875	0
522	20250401	122900	17562675	2875	2875	2875	2875	2
523	20250401	122800	17556925	2855	2855	2855	2855	0
524	20250401	122700	17556925	2855	2855	2855	2855	0
525	20250401	122600	17556925	2855	2855	2855	2855	34
526	20250401	122500	17459855	2875	2875	2875	2875	0
527	20250401	122400	17459855	2875	2875	2875	2875	0
528	20250401	122300	17459855	2875	2875	2875	2875	0
529	20250401	122200	17459855	2875	2875	2875	2875	0
530	20250401	122100	17459855	2875	2875	2875	2875	0
531	20250401	122000	17459855	2875	2875	2875	2875	0
532	20250401	121900	17459855	2875	2875	2875	2875	0
533	20250401	121800	17459855	2875	2875	2875	2875	3
534	20250401	121700	17451230	2875	2875	2875	2875	0
535	20250401	121600	17451230	2875	2875	2875	2875	0
536	20250401	121500	17451230	2875	2875	2875	2875	0
537	20250401	121400	17451230	2875	2875	2875	2875	0
538	20250401	121300	17451230	2875	2875	2875	2875	0
539	20250401	121200	17451230	2875	2875	2875	2875	0
540	20250401	121100	17451230	2875	2875	2875	2875	0
541	20250401	121000	17451230	2875	2875	2875	2875	0
542	20250401	120900	17451230	2875	2875	2875	2875	0
543	20250401	120800	17451230	2875	2855	2875	2855	502
544	20250401	120700	16017980	2875	2875	2875	2875	0
545	20250401	120600	16017980	2875	2875	2875	2875	0
546	20250401	120500	16017980	2875	2875	2875	2875	0
547	20250401	120400	16017980	2875	2875	2875	2875	0
548	20250401	120300	16017980	2875	2875	2875	2875	0
549	20250401	120200	16017980	2875	2855	2875	2855	362
550	20250401	120100	14984430	2875	2875	2875	2875	0
551	20250401	120000	14984430	2875	2860	2875	2850	400
552	20250401	115900	13838310	2870	2870	2870	2870	0
553	20250401	115800	13838310	2870	2870	2870	2870	170
554	20250401	115700	13350410	2870	2870	2870	2870	0
555	20250401	115600	13350410	2870	2870	2870	2870	0
556	20250401	115500	13350410	2870	2870	2870	2870	0
557	20250401	115400	13350410	2870	2870	2870	2870	0
558	20250401	115300	13350410	2870	2870	2870	2870	0
559	20250401	115200	13350410	2870	2870	2870	2870	0
560	20250401	115100	13350410	2870	2870	2870	2870	0
561	20250401	115000	13350410	2870	2870	2870	2870	0
562	20250401	114900	13350410	2870	2870	2870	2870	0
563	20250401	114800	13350410	2870	2870	2870	2870	0
564	20250401	114700	13350410	2870	2865	2870	2865	220
565	20250401	114600	12720060	2865	2865	2865	2865	0
566	20250401	114500	12720060	2865	2865	2865	2865	0
567	20250401	114400	12720060	2865	2865	2865	2865	0
568	20250401	114300	12720060	2865	2865	2865	2865	0
569	20250401	114200	12720060	2865	2865	2865	2865	5
570	20250401	114100	12705735	2845	2845	2845	2845	0
571	20250401	114000	12705735	2845	2845	2845	2845	0
572	20250401	113900	12705735	2845	2845	2845	2845	0
573	20250401	113800	12705735	2845	2845	2845	2845	100
574	20250401	113700	12421235	2865	2865	2865	2865	0
575	20250401	113600	12421235	2865	2865	2865	2865	0
576	20250401	113500	12421235	2865	2865	2865	2865	0
577	20250401	113400	12421235	2865	2865	2865	2865	0
578	20250401	113300	12421235	2865	2865	2865	2865	2
579	20250401	113200	12415505	2835	2845	2845	2835	203
580	20250401	113100	11839940	2870	2870	2870	2870	0
581	20250401	113000	11839940	2870	2870	2870	2870	0
582	20250401	112900	11839940	2870	2870	2870	2870	0
583	20250401	112800	11839940	2870	2865	2870	2865	10
584	20250401	112700	11811270	2830	2865	2865	2830	1291
585	20250401	112600	8138665	2870	2870	2870	2870	0
586	20250401	112500	8138665	2870	2870	2870	2870	0
587	20250401	112400	8138665	2870	2870	2870	2870	0
588	20250401	112300	8138665	2870	2870	2870	2870	0
589	20250401	112200	8138665	2870	2870	2870	2870	0
590	20250401	112100	8138665	2870	2870	2870	2870	0
591	20250401	112000	8138665	2870	2870	2870	2870	0
592	20250401	111900	8138665	2870	2870	2870	2870	0
593	20250401	111800	8138665	2870	2870	2870	2870	0
594	20250401	111700	8138665	2870	2870	2870	2870	0
595	20250401	111600	8138665	2870	2870	2870	2870	0
596	20250401	111500	8138665	2870	2870	2870	2870	0
597	20250401	111400	8138665	2870	2870	2870	2870	0
598	20250401	111300	8138665	2870	2870	2870	2870	0
599	20250401	111200	8138665	2870	2870	2870	2870	1
600	20250401	111100	8135795	2875	2875	2875	2875	0
601	20250401	111000	8135795	2875	2875	2875	2875	0
602	20250401	110900	8135795	2875	2875	2875	2875	0
603	20250401	110800	8135795	2875	2875	2875	2875	0
604	20250401	110700	8135795	2875	2870	2875	2870	522
605	20250401	110600	6637555	2870	2870	2870	2870	0
606	20250401	110500	6637555	2870	2870	2870	2870	0
607	20250401	110400	6637555	2870	2870	2870	2870	0
608	20250401	110300	6637555	2870	2870	2870	2870	1
609	20250401	110200	6634685	2865	2865	2865	2865	0
610	20250401	110100	6634685	2865	2870	2870	2865	3
611	20250401	110000	6626080	2870	2870	2870	2870	200
612	20250401	105900	6052080	2870	2870	2870	2870	0
613	20250401	105800	6052080	2870	2870	2870	2870	0
614	20250401	105700	6052080	2870	2870	2870	2870	0
615	20250401	105600	6052080	2870	2870	2870	2870	100
616	20250401	105500	5765080	2870	2865	2870	2865	90
617	20250401	105400	5507205	2865	2865	2865	2865	2
618	20250401	105300	5501475	2865	2865	2865	2865	0
619	20250401	105200	5501475	2865	2865	2865	2865	2
620	20250401	105100	5495745	2870	2865	2870	2865	220
621	20250401	105000	4865415	2870	2870	2870	2870	0
622	20250401	104900	4865415	2870	2870	2870	2870	0
623	20250401	104800	4865415	2870	2870	2870	2870	0
624	20250401	104700	4865415	2870	2870	2870	2870	0
625	20250401	104600	4865415	2870	2870	2870	2870	0
626	20250401	104500	4865415	2870	2870	2870	2870	0
627	20250401	104400	4865415	2870	2870	2870	2870	0
628	20250401	104300	4865415	2870	2870	2870	2870	0
629	20250401	104200	4865415	2870	2870	2870	2870	0
630	20250401	104100	4865415	2870	2870	2870	2870	0
631	20250401	104000	4865415	2870	2870	2870	2870	0
632	20250401	103900	4865415	2870	2870	2870	2870	0
633	20250401	103800	4865415	2870	2870	2870	2870	0
634	20250401	103700	4865415	2870	2870	2870	2870	0
635	20250401	103600	4865415	2870	2865	2870	2865	7
636	20250401	103500	4845355	2865	2865	2865	2865	0
637	20250401	103400	4845355	2865	2865	2865	2865	6
638	20250401	103300	4828165	2865	2865	2865	2865	6
639	20250401	103200	4810975	2850	2850	2850	2850	30
640	20250401	103100	4725475	2870	2870	2870	2870	26
641	20250401	103000	4650855	2870	2870	2870	2870	50
642	20250401	102900	4507355	2870	2870	2870	2870	174
643	20250401	102800	4007975	2870	2870	2870	2870	0
644	20250401	102700	4007975	2870	2870	2870	2870	0
645	20250401	102600	4007975	2870	2870	2870	2870	0
646	20250401	102500	4007975	2870	2870	2870	2870	174
647	20250401	102400	3508595	2870	2870	2870	2870	0
648	20250401	102300	3508595	2870	2870	2870	2870	0
649	20250401	102200	3508595	2870	2870	2870	2870	348
650	20250401	102100	2509835	2870	2870	2870	2870	174
651	20250401	102000	2010455	2870	2870	2870	2870	0
652	20250401	101900	2010455	2870	2870	2870	2870	0
653	20250401	101800	2010455	2870	2870	2870	2870	0
654	20250401	101700	2010455	2870	2870	2870	2870	0
655	20250401	101600	2010455	2870	2870	2870	2870	0
656	20250401	101500	2010455	2870	2870	2870	2870	0
657	20250401	101400	2010455	2870	2870	2870	2870	0
658	20250401	101300	2010455	2870	2870	2870	2870	0
659	20250401	101200	2010455	2870	2870	2870	2870	0
660	20250401	101100	2010455	2870	2870	2870	2870	0
661	20250401	101000	2010455	2870	2870	2870	2870	33
662	20250401	100900	1915745	2870	2870	2870	2870	0
663	20250401	100800	1915745	2870	2860	2870	2860	28
664	20250401	100700	1835580	2860	2860	2860	2860	2
665	20250401	100600	1829860	2860	2860	2860	2860	0
666	20250401	100500	1829860	2860	2860	2860	2860	0
667	20250401	100400	1829860	2860	2860	2860	2860	3
668	20250401	100300	1821280	2860	2860	2860	2860	0
669	20250401	100200	1821280	2860	2860	2860	2860	0
670	20250401	100100	1821280	2860	2860	2860	2860	0
671	20250401	100000	1821280	2860	2860	2860	2860	0
672	20250401	095900	1821280	2860	2860	2860	2860	0
673	20250401	095800	1821280	2860	2860	2860	2860	0
674	20250401	095700	1821280	2860	2860	2860	2860	0
675	20250401	095600	1821280	2860	2860	2860	2860	1
676	20250401	095500	1818420	2845	2845	2845	2845	0
677	20250401	095400	1818420	2845	2845	2845	2845	0
678	20250401	095300	1818420	2845	2850	2850	2845	131
679	20250401	095200	1445095	2870	2870	2870	2870	0
680	20250401	095100	1445095	2870	2870	2870	2870	0
681	20250401	095000	1445095	2870	2870	2870	2870	0
682	20250401	094900	1445095	2870	2870	2870	2870	1
683	20250401	094800	1442225	2870	2870	2870	2870	0
684	20250401	094700	1442225	2870	2870	2870	2870	0
685	20250401	094600	1442225	2870	2870	2870	2870	0
686	20250401	094500	1442225	2870	2870	2870	2870	0
687	20250401	094400	1442225	2870	2870	2870	2870	0
688	20250401	094300	1442225	2870	2870	2870	2870	0
689	20250401	094200	1442225	2870	2870	2870	2870	0
690	20250401	094100	1442225	2870	2870	2870	2870	0
691	20250401	094000	1442225	2870	2870	2870	2870	1
692	20250401	093900	1439355	2850	2850	2850	2850	0
693	20250401	093800	1439355	2850	2850	2850	2850	2
694	20250401	093700	1433655	2875	2875	2875	2875	0
695	20250401	093600	1433655	2875	2875	2875	2875	0
696	20250401	093500	1433655	2875	2875	2875	2875	0
697	20250401	093400	1433655	2875	2875	2875	2875	0
698	20250401	093300	1433655	2875	2875	2875	2875	0
699	20250401	093200	1433655	2875	2875	2875	2875	0
700	20250401	093100	1433655	2875	2875	2875	2875	1
701	20250401	093000	1430780	2855	2855	2855	2855	7
702	20250401	092900	1410795	2875	2875	2875	2875	0
703	20250401	092800	1410795	2875	2875	2875	2875	0
704	20250401	092700	1410795	2875	2875	2875	2875	1
705	20250401	092600	1407920	2875	2875	2875	2875	0
706	20250401	092500	1407920	2875	2875	2875	2875	0
707	20250401	092400	1407920	2875	2875	2875	2875	0
708	20250401	092300	1407920	2875	2875	2875	2875	0
709	20250401	092200	1407920	2875	2875	2875	2875	5
710	20250401	092100	1393545	2875	2875	2875	2875	0
711	20250401	092000	1393545	2875	2875	2875	2875	0
712	20250401	091900	1393545	2875	2875	2875	2875	0
713	20250401	091800	1393545	2875	2875	2875	2875	1
714	20250401	091700	1390670	2875	2875	2875	2875	0
715	20250401	091600	1390670	2875	2875	2875	2875	0
716	20250401	091500	1390670	2875	2875	2875	2875	0
717	20250401	091400	1390670	2875	2875	2875	2875	0
718	20250401	091300	1390670	2875	2865	2875	2865	3
719	20250401	091200	1382055	2875	2875	2875	2875	7
720	20250401	091100	1361930	2875	2875	2875	2875	0
721	20250401	091000	1361930	2875	2875	2875	2875	1
722	20250401	090900	1359055	2880	2880	2880	2880	2
723	20250401	090800	1353295	2885	2865	2885	2865	24
724	20250401	090700	1284515	2860	2880	2885	2860	14
725	20250401	090600	1244400	2870	2870	2870	2870	1
726	20250401	090500	1241530	2885	2885	2885	2885	0
727	20250401	090400	1241530	2885	2885	2885	2885	0
728	20250401	090300	1241530	2885	2885	2885	2885	0
729	20250401	090200	1241530	2885	2885	2885	2885	2
730	20250401	090100	1235760	2880	2880	2885	2870	112
731	20250401	090000	912915	2885	2830	2915	2830	317