KissMeData/002420/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182200	18846220	4930	4930	4930	4930	189
3	20250403	182100	18846220	4930	4930	4930	4930	0
4	20250403	182000	18846220	4930	4930	4930	4930	0
5	20250403	181900	18846220	4930	4930	4930	4930	0
6	20250403	181800	18846220	4930	4930	4930	4930	0
7	20250403	181700	18846220	4930	4930	4930	4930	0
8	20250403	181600	18846220	4930	4930	4930	4930	0
9	20250403	181500	18846220	4930	4930	4930	4930	0
10	20250403	181400	18846220	4930	4930	4930	4930	0
11	20250403	181300	18846220	4930	4930	4930	4930	0
12	20250403	181200	18846220	4930	4930	4930	4930	0
13	20250403	181100	18846220	4930	4930	4930	4930	0
14	20250403	181000	18846220	4930	4930	4930	4930	0
15	20250403	180900	18846220	4930	4930	4930	4930	0
16	20250403	180800	18846220	4930	4930	4930	4930	0
17	20250403	180700	18846220	4930	4930	4930	4930	0
18	20250403	180600	18846220	4930	4930	4930	4930	0
19	20250403	180500	18846220	4930	4930	4930	4930	0
20	20250403	180400	18846220	4930	4930	4930	4930	0
21	20250403	180300	18846220	4930	4930	4930	4930	0
22	20250403	180200	18846220	4930	4930	4930	4930	0
23	20250403	180100	18846220	4930	4930	4930	4930	0
24	20250403	180000	18846220	4930	4930	4930	4930	0
25	20250403	175900	18846220	4930	4930	4930	4930	0
26	20250403	175800	18846220	4930	4930	4930	4930	0
27	20250403	175700	18846220	4930	4930	4930	4930	0
28	20250403	175600	18846220	4930	4930	4930	4930	0
29	20250403	175500	18846220	4930	4930	4930	4930	0
30	20250403	175400	18846220	4930	4930	4930	4930	0
31	20250403	175300	18846220	4930	4930	4930	4930	0
32	20250403	175200	18846220	4930	4930	4930	4930	189
33	20250403	175100	18846220	4930	4930	4930	4930	0
34	20250403	175000	18846220	4930	4930	4930	4930	0
35	20250403	174900	18846220	4930	4930	4930	4930	0
36	20250403	174800	18846220	4930	4930	4930	4930	0
37	20250403	174700	18846220	4930	4930	4930	4930	0
38	20250403	174600	18846220	4930	4930	4930	4930	0
39	20250403	174500	18846220	4930	4930	4930	4930	0
40	20250403	174400	18846220	4930	4930	4930	4930	0
41	20250403	174300	18846220	4930	4930	4930	4930	0
42	20250403	174200	18846220	4930	4930	4930	4930	0
43	20250403	174100	18846220	4930	4930	4930	4930	0
44	20250403	174000	18846220	4930	4930	4930	4930	0
45	20250403	173900	18846220	4930	4930	4930	4930	0
46	20250403	173800	18846220	4930	4930	4930	4930	0
47	20250403	173700	18846220	4930	4930	4930	4930	0
48	20250403	173600	18846220	4930	4930	4930	4930	0
49	20250403	173500	18846220	4930	4930	4930	4930	0
50	20250403	173400	18846220	4930	4930	4930	4930	0
51	20250403	173300	18846220	4930	4930	4930	4930	0
52	20250403	173200	18846220	4930	4930	4930	4930	0
53	20250403	173100	18846220	4930	4930	4930	4930	0
54	20250403	173000	18846220	4930	4930	4930	4930	0
55	20250403	172900	18846220	4930	4930	4930	4930	0
56	20250403	172800	18846220	4930	4930	4930	4930	0
57	20250403	172700	18846220	4930	4930	4930	4930	0
58	20250403	172600	18846220	4930	4930	4930	4930	0
59	20250403	172500	18846220	4930	4930	4930	4930	0
60	20250403	172400	18846220	4930	4930	4930	4930	0
61	20250403	172300	18846220	4930	4930	4930	4930	0
62	20250403	172200	18846220	4930	4930	4930	4930	189
63	20250403	172100	18846220	4930	4930	4930	4930	0
64	20250403	172000	18846220	4930	4930	4930	4930	0
65	20250403	171900	18846220	4930	4930	4930	4930	0
66	20250403	171800	18846220	4930	4930	4930	4930	0
67	20250403	171700	18846220	4930	4930	4930	4930	0
68	20250403	171600	18846220	4930	4930	4930	4930	0
69	20250403	171500	18846220	4930	4930	4930	4930	0
70	20250403	171400	18846220	4930	4930	4930	4930	0
71	20250403	171300	18846220	4930	4930	4930	4930	0
72	20250403	171200	18846220	4930	4930	4930	4930	0
73	20250403	171100	18846220	4930	4930	4930	4930	0
74	20250403	171000	18846220	4930	4930	4930	4930	0
75	20250403	170900	18846220	4930	4930	4930	4930	0
76	20250403	170800	18846220	4930	4930	4930	4930	0
77	20250403	170700	18846220	4930	4930	4930	4930	0
78	20250403	170600	18846220	4930	4930	4930	4930	0
79	20250403	170500	18846220	4930	4930	4930	4930	0
80	20250403	170400	18846220	4930	4930	4930	4930	0
81	20250403	170300	18846220	4930	4930	4930	4930	0
82	20250403	170200	18846220	4930	4930	4930	4930	0
83	20250403	170100	18846220	4930	4930	4930	4930	0
84	20250403	170000	18846220	4930	4930	4930	4930	0
85	20250403	165900	18846220	4930	4930	4930	4930	0
86	20250403	165800	18846220	4930	4930	4930	4930	0
87	20250403	165700	18846220	4930	4930	4930	4930	0
88	20250403	165600	18846220	4930	4930	4930	4930	0
89	20250403	165500	18846220	4930	4930	4930	4930	0
90	20250403	165400	18846220	4930	4930	4930	4930	0
91	20250403	165300	18846220	4930	4930	4930	4930	0
92	20250403	165200	18846220	4930	4930	4930	4930	189
93	20250403	165100	18846220	4930	4930	4930	4930	0
94	20250403	165000	18846220	4930	4930	4930	4930	0
95	20250403	164900	18846220	4930	4930	4930	4930	0
96	20250403	164800	18846220	4930	4930	4930	4930	0
97	20250403	164700	18846220	4930	4930	4930	4930	0
98	20250403	164600	18846220	4930	4930	4930	4930	0
99	20250403	164500	18846220	4930	4930	4930	4930	0
100	20250403	164400	18846220	4930	4930	4930	4930	0
101	20250403	164300	18846220	4930	4930	4930	4930	0
102	20250403	164200	18846220	4930	4930	4930	4930	0
103	20250403	164100	18846220	4930	4930	4930	4930	0
104	20250403	164000	18846220	4930	4930	4930	4930	0
105	20250403	163900	18846220	4930	4930	4930	4930	0
106	20250403	163800	18846220	4930	4930	4930	4930	0
107	20250403	163700	18846220	4930	4930	4930	4930	0
108	20250403	163600	18846220	4930	4930	4930	4930	0
109	20250403	163500	18846220	4930	4930	4930	4930	0
110	20250403	163400	18846220	4930	4930	4930	4930	0
111	20250403	163300	18846220	4930	4930	4930	4930	0
112	20250403	163200	18846220	4930	4930	4930	4930	0
113	20250403	163100	18846220	4930	4930	4930	4930	0
114	20250403	163000	18846220	4930	4930	4930	4930	0
115	20250403	162900	18846220	4930	4930	4930	4930	0
116	20250403	162800	18846220	4930	4930	4930	4930	0
117	20250403	162700	18846220	4930	4930	4930	4930	0
118	20250403	162600	18846220	4930	4930	4930	4930	0
119	20250403	162500	18846220	4930	4930	4930	4930	0
120	20250403	162400	18846220	4930	4930	4930	4930	0
121	20250403	162300	18846220	4930	4930	4930	4930	0
122	20250403	162200	18846220	4930	4930	4930	4930	189
123	20250403	162100	18846220	4930	4930	4930	4930	0
124	20250403	162000	18846220	4930	4930	4930	4930	0
125	20250403	161900	18846220	4930	4930	4930	4930	0
126	20250403	161800	18846220	4930	4930	4930	4930	0
127	20250403	161700	18846220	4930	4930	4930	4930	0
128	20250403	161600	18846220	4930	4930	4930	4930	0
129	20250403	161500	18846220	4930	4930	4930	4930	0
130	20250403	161400	18846220	4930	4930	4930	4930	0
131	20250403	161300	18846220	4930	4930	4930	4930	0
132	20250403	161200	18846220	4930	4930	4930	4930	0
133	20250403	161100	18846220	4930	4930	4930	4930	0
134	20250403	161000	18846220	4930	4930	4930	4930	0
135	20250403	160900	18846220	4930	4930	4930	4930	0
136	20250403	160800	18846220	4930	4930	4930	4930	0
137	20250403	160700	18846220	4930	4930	4930	4930	0
138	20250403	160600	18846220	4930	4930	4930	4930	0
139	20250403	160500	18846220	4930	4930	4930	4930	0
140	20250403	160400	18846220	4930	4930	4930	4930	0
141	20250403	160300	18846220	4930	4930	4930	4930	0
142	20250403	160200	18846220	4930	4930	4930	4930	0
143	20250403	160100	18846220	4930	4930	4930	4930	0
144	20250403	160000	18846220	4930	4930	4930	4930	0
145	20250403	155900	18846220	4930	4930	4930	4930	0
146	20250403	155800	18846220	4930	4930	4930	4930	0
147	20250403	155700	18846220	4930	4930	4930	4930	0
148	20250403	155600	18846220	4930	4930	4930	4930	0
149	20250403	155500	18846220	4930	4930	4930	4930	0
150	20250403	155400	18846220	4930	4930	4930	4930	0
151	20250403	155300	18846220	4930	4930	4930	4930	0
152	20250403	155200	18846220	4930	4930	4930	4930	189
153	20250403	155100	18846220	4930	4930	4930	4930	0
154	20250403	155000	18846220	4930	4930	4930	4930	0
155	20250403	154900	18846220	4930	4930	4930	4930	0
156	20250403	154800	18846220	4930	4930	4930	4930	0
157	20250403	154700	18846220	4930	4930	4930	4930	0
158	20250403	154600	18846220	4930	4930	4930	4930	0
159	20250403	154500	18846220	4930	4930	4930	4930	0
160	20250403	154400	18846220	4930	4930	4930	4930	0
161	20250403	154300	18846220	4930	4930	4930	4930	0
162	20250403	154200	18846220	4930	4930	4930	4930	0
163	20250403	154100	18846220	4930	4930	4930	4930	0
164	20250403	154000	18846220	4930	4930	4930	4930	0
165	20250403	153900	18846220	4930	4930	4930	4930	0
166	20250403	153800	18846220	4930	4930	4930	4930	0
167	20250403	153700	18846220	4930	4930	4930	4930	0
168	20250403	153600	18846220	4930	4930	4930	4930	0
169	20250403	153500	18846220	4930	4930	4930	4930	0
170	20250403	153400	18846220	4930	4930	4930	4930	0
171	20250403	153300	18846220	4930	4930	4930	4930	0
172	20250403	153200	18846220	4930	4930	4930	4930	0
173	20250403	153100	18846220	4930	4930	4930	4930	0
174	20250403	153000	18846220	4930	4930	4930	4930	189
175	20250403	152900	17914450	4955	4955	4955	4955	0
176	20250403	152800	17914450	4955	4955	4955	4955	0
177	20250403	152700	17914450	4955	4955	4955	4955	0
178	20250403	152600	17914450	4955	4955	4955	4955	0
179	20250403	152500	17914450	4955	4955	4955	4955	0
180	20250403	152400	17914450	4955	4955	4955	4955	0
181	20250403	152300	17914450	4955	4955	4955	4955	0
182	20250403	152200	17914450	4955	4955	4955	4955	0
183	20250403	152100	17914450	4955	4955	4955	4955	0
184	20250403	152000	17914450	4955	4955	4955	4955	0
185	20250403	151900	17914450	4955	4955	4955	4955	0
186	20250403	151800	17914450	4955	4955	4955	4955	0
187	20250403	151700	17914450	4955	4955	4955	4955	0
188	20250403	151600	17914450	4955	4955	4955	4955	0
189	20250403	151500	17914450	4955	4955	4955	4955	0
190	20250403	151400	17914450	4955	4955	4955	4955	0
191	20250403	151300	17914450	4955	4955	4955	4955	0
192	20250403	151200	17914450	4955	4955	4955	4955	0
193	20250403	151100	17914450	4955	4955	4955	4955	0
194	20250403	151000	17914450	4955	4955	4955	4955	0
195	20250403	150900	17914450	4955	4955	4955	4955	0
196	20250403	150800	17914450	4955	4955	4955	4955	0
197	20250403	150700	17914450	4955	4955	4955	4955	0
198	20250403	150600	17914450	4955	4955	4955	4955	0
199	20250403	150500	17914450	4955	4955	4955	4955	0
200	20250403	150400	17914450	4955	4955	4955	4955	0
201	20250403	150300	17914450	4955	4955	4955	4955	0
202	20250403	150200	17914450	4955	4955	4955	4955	0
203	20250403	150100	17914450	4955	4955	4955	4955	0
204	20250403	150000	17914450	4955	4955	4955	4955	0
205	20250403	145900	17914450	4955	4955	4955	4955	0
206	20250403	145800	17914450	4955	4955	4955	4955	0
207	20250403	145700	17914450	4955	4955	4955	4955	0
208	20250403	145600	17914450	4955	4955	4955	4955	0
209	20250403	145500	17914450	4955	4955	4955	4955	0
210	20250403	145400	17914450	4955	4955	4955	4955	0
211	20250403	145300	17914450	4955	4955	4955	4955	0
212	20250403	145200	17914450	4955	4955	4955	4955	0
213	20250403	145100	17914450	4955	4955	4955	4955	0
214	20250403	145000	17914450	4955	4955	4955	4955	0
215	20250403	144900	17914450	4955	4955	4955	4955	0
216	20250403	144800	17914450	4955	4955	4955	4955	0
217	20250403	144700	17914450	4955	4955	4955	4955	0
218	20250403	144600	17914450	4955	4955	4955	4955	0
219	20250403	144500	17914450	4955	4955	4955	4955	0
220	20250403	144400	17914450	4955	4955	4955	4955	0
221	20250403	144300	17914450	4955	4955	4955	4955	0
222	20250403	144200	17914450	4955	4955	4955	4955	0
223	20250403	144100	17914450	4955	4955	4955	4955	0
224	20250403	144000	17914450	4955	4955	4955	4955	0
225	20250403	143900	17914450	4955	4955	4955	4955	0
226	20250403	143800	17914450	4955	4955	4955	4955	0
227	20250403	143700	17914450	4955	4955	4955	4955	0
228	20250403	143600	17914450	4955	4955	4955	4955	0
229	20250403	143500	17914450	4955	4955	4955	4955	0
230	20250403	143400	17914450	4955	4955	4955	4955	0
231	20250403	143300	17914450	4955	4955	4955	4955	0
232	20250403	143200	17914450	4955	4955	4955	4955	0
233	20250403	143100	17914450	4955	4955	4955	4955	0
234	20250403	143000	17914450	4955	4955	4955	4955	0
235	20250403	142900	17914450	4955	4955	4955	4955	0
236	20250403	142800	17914450	4955	4955	4955	4955	0
237	20250403	142700	17914450	4955	4955	4955	4955	0
238	20250403	142600	17914450	4955	4955	4955	4955	0
239	20250403	142500	17914450	4955	4955	4955	4955	0
240	20250403	142400	17914450	4955	4955	4955	4955	0
241	20250403	142300	17914450	4955	4955	4955	4955	0
242	20250403	142200	17914450	4955	4955	4955	4955	0
243	20250403	142100	17914450	4955	4955	4955	4955	0
244	20250403	142000	17914450	4955	4955	4955	4955	0
245	20250403	141900	17914450	4955	4955	4955	4955	1
246	20250403	141800	17909495	4970	4970	4970	4970	0
247	20250403	141700	17909495	4970	4970	4970	4970	0
248	20250403	141600	17909495	4970	4970	4970	4970	0
249	20250403	141500	17909495	4970	4970	4970	4970	0
250	20250403	141400	17909495	4970	4970	4970	4970	0
251	20250403	141300	17909495	4970	4970	4970	4970	0
252	20250403	141200	17909495	4970	4970	4970	4970	0
253	20250403	141100	17909495	4970	4970	4970	4970	0
254	20250403	141000	17909495	4970	4970	4970	4970	0
255	20250403	140900	17909495	4970	4970	4970	4970	0
256	20250403	140800	17909495	4970	4970	4970	4970	0
257	20250403	140700	17909495	4970	4970	4970	4970	0
258	20250403	140600	17909495	4970	4970	4970	4970	0
259	20250403	140500	17909495	4970	4970	4970	4970	0
260	20250403	140400	17909495	4970	4970	4970	4970	0
261	20250403	140300	17909495	4970	4970	4970	4970	0
262	20250403	140200	17909495	4970	4970	4970	4970	0
263	20250403	140100	17909495	4970	4970	4970	4970	0
264	20250403	140000	17909495	4970	4970	4970	4970	0
265	20250403	135900	17909495	4970	4970	4970	4970	0
266	20250403	135800	17909495	4970	4970	4970	4970	0
267	20250403	135700	17909495	4970	4970	4970	4970	0
268	20250403	135600	17909495	4970	4970	4970	4970	0
269	20250403	135500	17909495	4970	4970	4970	4970	0
270	20250403	135400	17909495	4970	4970	4970	4970	0
271	20250403	135300	17909495	4970	4970	4970	4970	0
272	20250403	135200	17909495	4970	4970	4970	4970	0
273	20250403	135100	17909495	4970	4970	4970	4970	0
274	20250403	135000	17909495	4970	4970	4970	4970	0
275	20250403	134900	17909495	4970	4970	4970	4970	0
276	20250403	134800	17909495	4970	4970	4970	4970	0
277	20250403	134700	17909495	4970	4970	4970	4970	0
278	20250403	134600	17909495	4970	4970	4970	4970	0
279	20250403	134500	17909495	4970	4970	4970	4970	0
280	20250403	134400	17909495	4970	4970	4970	4970	0
281	20250403	134300	17909495	4970	4970	4970	4970	0
282	20250403	134200	17909495	4970	4970	4970	4970	0
283	20250403	134100	17909495	4970	4970	4970	4970	0
284	20250403	134000	17909495	4970	4970	4970	4970	0
285	20250403	133900	17909495	4970	4970	4970	4970	0
286	20250403	133800	17909495	4970	4970	4970	4970	0
287	20250403	133700	17909495	4970	4970	4970	4970	0
288	20250403	133600	17909495	4970	4970	4970	4970	0
289	20250403	133500	17909495	4970	4970	4970	4970	0
290	20250403	133400	17909495	4970	4970	4970	4970	0
291	20250403	133300	17909495	4970	4970	4970	4970	0
292	20250403	133200	17909495	4970	4970	4970	4970	0
293	20250403	133100	17909495	4970	4970	4970	4970	0
294	20250403	133000	17909495	4970	4970	4970	4970	0
295	20250403	132900	17909495	4970	4970	4970	4970	0
296	20250403	132800	17909495	4970	4970	4970	4970	0
297	20250403	132700	17909495	4970	4970	4970	4970	0
298	20250403	132600	17909495	4970	4970	4970	4970	0
299	20250403	132500	17909495	4970	4970	4970	4970	0
300	20250403	132400	17909495	4970	4970	4970	4970	0
301	20250403	132300	17909495	4970	4970	4970	4970	0
302	20250403	132200	17909495	4970	4970	4970	4970	0
303	20250403	132100	17909495	4970	4970	4970	4970	0
304	20250403	132000	17909495	4970	4970	4970	4970	0
305	20250403	131900	17909495	4970	4970	4970	4970	0
306	20250403	131800	17909495	4970	4970	4970	4970	0
307	20250403	131700	17909495	4970	4970	4970	4970	0
308	20250403	131600	17909495	4970	4970	4970	4970	0
309	20250403	131500	17909495	4970	4970	4970	4970	0
310	20250403	131400	17909495	4970	4970	4970	4970	0
311	20250403	131300	17909495	4970	4970	4970	4970	0
312	20250403	131200	17909495	4970	4970	4970	4970	0
313	20250403	131100	17909495	4970	4970	4970	4970	0
314	20250403	131000	17909495	4970	4970	4970	4970	0
315	20250403	130900	17909495	4970	4970	4970	4970	0
316	20250403	130800	17909495	4970	4970	4970	4970	0
317	20250403	130700	17909495	4970	4970	4970	4970	0
318	20250403	130600	17909495	4970	4970	4970	4970	0
319	20250403	130500	17909495	4970	4970	4970	4970	0
320	20250403	130400	17909495	4970	4970	4970	4970	0
321	20250403	130300	17909495	4970	4970	4970	4970	0
322	20250403	130200	17909495	4970	4970	4970	4970	0
323	20250403	130100	17909495	4970	4970	4970	4970	0
324	20250403	130000	17909495	4970	4970	4970	4970	827
325	20250403	125900	13799305	4960	4960	4970	4960	200
326	20250403	125800	12806305	4955	4940	4955	4940	852
327	20250403	125700	8595940	4940	4940	4940	4940	0
328	20250403	125600	8595940	4940	4940	4940	4940	0
329	20250403	125500	8595940	4940	4940	4940	4940	0
330	20250403	125400	8595940	4940	4940	4940	4940	0
331	20250403	125300	8595940	4940	4940	4940	4940	0
332	20250403	125200	8595940	4940	4940	4940	4940	0
333	20250403	125100	8595940	4940	4940	4940	4940	0
334	20250403	125000	8595940	4940	4940	4940	4940	0
335	20250403	124900	8595940	4940	4940	4940	4940	0
336	20250403	124800	8595940	4940	4940	4940	4940	0
337	20250403	124700	8595940	4940	4940	4940	4940	0
338	20250403	124600	8595940	4940	4940	4940	4940	0
339	20250403	124500	8595940	4940	4940	4940	4940	0
340	20250403	124400	8595940	4940	4940	4940	4940	0
341	20250403	124300	8595940	4940	4940	4940	4940	0
342	20250403	124200	8595940	4940	4940	4940	4940	9
343	20250403	124100	8551480	4935	4935	4935	4935	0
344	20250403	124000	8551480	4935	4935	4935	4935	2
345	20250403	123900	8541610	4940	4940	4940	4940	101
346	20250403	123800	8042670	4940	4940	4940	4940	0
347	20250403	123700	8042670	4940	4940	4940	4940	0
348	20250403	123600	8042670	4940	4940	4940	4940	0
349	20250403	123500	8042670	4940	4940	4940	4940	0
350	20250403	123400	8042670	4940	4940	4940	4940	0
351	20250403	123300	8042670	4940	4940	4940	4940	0
352	20250403	123200	8042670	4940	4940	4940	4940	0
353	20250403	123100	8042670	4940	4940	4940	4940	0
354	20250403	123000	8042670	4940	4940	4940	4940	0
355	20250403	122900	8042670	4940	4940	4940	4940	0
356	20250403	122800	8042670	4940	4940	4940	4940	0
357	20250403	122700	8042670	4940	4940	4940	4940	0
358	20250403	122600	8042670	4940	4940	4940	4940	0
359	20250403	122500	8042670	4940	4940	4940	4940	0
360	20250403	122400	8042670	4940	4940	4940	4940	0
361	20250403	122300	8042670	4940	4940	4940	4940	50
362	20250403	122200	7795670	4935	4935	4935	4935	0
363	20250403	122100	7795670	4935	4935	4935	4935	0
364	20250403	122000	7795670	4935	4935	4935	4935	0
365	20250403	121900	7795670	4935	4935	4935	4935	0
366	20250403	121800	7795670	4935	4935	4935	4935	0
367	20250403	121700	7795670	4935	4935	4935	4935	0
368	20250403	121600	7795670	4935	4935	4935	4935	0
369	20250403	121500	7795670	4935	4935	4935	4935	0
370	20250403	121400	7795670	4935	4935	4935	4935	0
371	20250403	121300	7795670	4935	4935	4935	4935	2
372	20250403	121200	7785800	4940	4940	4940	4940	0
373	20250403	121100	7785800	4940	4940	4940	4940	0
374	20250403	121000	7785800	4940	4940	4940	4940	0
375	20250403	120900	7785800	4940	4940	4940	4940	0
376	20250403	120800	7785800	4940	4940	4940	4940	0
377	20250403	120700	7785800	4940	4940	4940	4940	0
378	20250403	120600	7785800	4940	4940	4940	4940	0
379	20250403	120500	7785800	4940	4940	4940	4940	0
380	20250403	120400	7785800	4940	4940	4940	4940	0
381	20250403	120300	7785800	4940	4940	4940	4940	0
382	20250403	120200	7785800	4940	4940	4940	4940	0
383	20250403	120100	7785800	4940	4940	4940	4940	0
384	20250403	120000	7785800	4940	4940	4940	4940	0
385	20250403	115900	7785800	4940	4940	4940	4940	0
386	20250403	115800	7785800	4940	4940	4940	4940	100
387	20250403	115700	7291800	4940	4940	4940	4940	0
388	20250403	115600	7291800	4940	4940	4940	4940	55
389	20250403	115500	7020100	4940	4940	4940	4940	0
390	20250403	115400	7020100	4940	4940	4940	4940	0
391	20250403	115300	7020100	4940	4940	4940	4940	0
392	20250403	115200	7020100	4940	4940	4940	4940	0
393	20250403	115100	7020100	4940	4940	4940	4940	0
394	20250403	115000	7020100	4940	4940	4940	4940	85
395	20250403	114900	6600200	4940	4940	4940	4940	0
396	20250403	114800	6600200	4940	4940	4940	4940	0
397	20250403	114700	6600200	4940	4940	4940	4940	0
398	20250403	114600	6600200	4940	4940	4940	4940	0
399	20250403	114500	6600200	4940	4940	4940	4940	0
400	20250403	114400	6600200	4940	4940	4940	4940	0
401	20250403	114300	6600200	4940	4940	4940	4940	0
402	20250403	114200	6600200	4940	4940	4940	4940	0
403	20250403	114100	6600200	4940	4940	4940	4940	0
404	20250403	114000	6600200	4940	4940	4940	4940	0
405	20250403	113900	6600200	4940	4940	4940	4940	0
406	20250403	113800	6600200	4940	4940	4940	4940	153
407	20250403	113700	5844380	4940	4940	4940	4940	0
408	20250403	113600	5844380	4940	4940	4940	4940	0
409	20250403	113500	5844380	4940	4940	4940	4940	0
410	20250403	113400	5844380	4940	4940	4940	4940	0
411	20250403	113300	5844380	4940	4955	4955	4940	70
412	20250403	113200	5498005	4950	4950	4950	4950	0
413	20250403	113100	5498005	4950	4950	4950	4950	0
414	20250403	113000	5498005	4950	4950	4950	4950	0
415	20250403	112900	5498005	4950	4950	4950	4950	0
416	20250403	112800	5498005	4950	4950	4950	4950	0
417	20250403	112700	5498005	4950	4950	4950	4950	0
418	20250403	112600	5498005	4950	4950	4950	4950	0
419	20250403	112500	5498005	4950	4950	4950	4950	0
420	20250403	112400	5498005	4950	4950	4950	4950	0
421	20250403	112300	5498005	4950	4950	4950	4950	0
422	20250403	112200	5498005	4950	4950	4950	4950	0
423	20250403	112100	5498005	4950	4950	4950	4950	0
424	20250403	112000	5498005	4950	4950	4950	4950	0
425	20250403	111900	5498005	4950	4950	4950	4950	0
426	20250403	111800	5498005	4950	4950	4950	4950	0
427	20250403	111700	5498005	4950	4950	4950	4950	3
428	20250403	111600	5483155	4950	4950	4950	4950	2
429	20250403	111500	5473255	4970	4970	4970	4970	0
430	20250403	111400	5473255	4970	4970	4970	4970	0
431	20250403	111300	5473255	4970	4970	4970	4970	0
432	20250403	111200	5473255	4970	4970	4970	4970	0
433	20250403	111100	5473255	4970	4970	4970	4970	0
434	20250403	111000	5473255	4970	4970	4970	4970	0
435	20250403	110900	5473255	4970	4970	4970	4970	0
436	20250403	110800	5473255	4970	4970	4970	4970	0
437	20250403	110700	5473255	4970	4970	4970	4970	0
438	20250403	110600	5473255	4970	4970	4970	4970	0
439	20250403	110500	5473255	4970	4970	4970	4970	0
440	20250403	110400	5473255	4970	4970	4970	4970	0
441	20250403	110300	5473255	4970	4970	4970	4970	0
442	20250403	110200	5473255	4970	4970	4970	4970	0
443	20250403	110100	5473255	4970	4970	4970	4970	0
444	20250403	110000	5473255	4970	4970	4970	4970	0
445	20250403	105900	5473255	4970	4970	4970	4970	0
446	20250403	105800	5473255	4970	4970	4970	4970	0
447	20250403	105700	5473255	4970	4970	4970	4970	0
448	20250403	105600	5473255	4970	4970	4970	4970	0
449	20250403	105500	5473255	4970	4970	4970	4970	0
450	20250403	105400	5473255	4970	4970	4970	4970	0
451	20250403	105300	5473255	4970	4970	4970	4970	0
452	20250403	105200	5473255	4970	4970	4970	4970	0
453	20250403	105100	5473255	4970	4970	4970	4970	0
454	20250403	105000	5473255	4970	4970	4970	4970	0
455	20250403	104900	5473255	4970	4970	4970	4970	0
456	20250403	104800	5473255	4970	4970	4970	4970	46
457	20250403	104700	5244635	4955	4955	4955	4955	0
458	20250403	104600	5244635	4955	4955	4955	4955	0
459	20250403	104500	5244635	4955	4955	4955	4955	0
460	20250403	104400	5244635	4955	4960	4960	4955	57
461	20250403	104300	4962075	4965	4970	4970	4965	114
462	20250403	104200	4395620	4970	4970	4970	4970	0
463	20250403	104100	4395620	4970	4970	4970	4970	0
464	20250403	104000	4395620	4970	4970	4970	4970	1
465	20250403	103900	4390650	4970	4970	4970	4970	0
466	20250403	103800	4390650	4970	4970	4970	4970	96
467	20250403	103700	3913530	4975	4975	4975	4975	0
468	20250403	103600	3913530	4975	4975	4975	4975	0
469	20250403	103500	3913530	4975	4975	4975	4975	0
470	20250403	103400	3913530	4975	4975	4975	4975	0
471	20250403	103300	3913530	4975	4975	4975	4975	0
472	20250403	103200	3913530	4975	4975	4975	4975	0
473	20250403	103100	3913530	4975	4975	4975	4975	0
474	20250403	103000	3913530	4975	4975	4975	4975	0
475	20250403	102900	3913530	4975	4975	4975	4975	0
476	20250403	102800	3913530	4975	4975	4975	4975	0
477	20250403	102700	3913530	4975	4975	4975	4975	0
478	20250403	102600	3913530	4975	4980	4980	4975	118
479	20250403	102500	3326045	4980	4980	4980	4980	34
480	20250403	102400	3156725	4995	4995	4995	4995	0
481	20250403	102300	3156725	4995	4995	4995	4995	0
482	20250403	102200	3156725	4995	4995	4995	4995	0
483	20250403	102100	3156725	4995	4995	4995	4995	0
484	20250403	102000	3156725	4995	4995	4995	4995	0
485	20250403	101900	3156725	4995	4995	4995	4995	0
486	20250403	101800	3156725	4995	4995	4995	4995	0
487	20250403	101700	3156725	4995	4995	4995	4995	0
488	20250403	101600	3156725	4995	4995	4995	4995	100
489	20250403	101500	2657225	4995	4995	4995	4995	0
490	20250403	101400	2657225	4995	4995	4995	4995	0
491	20250403	101300	2657225	4995	4995	4995	4995	0
492	20250403	101200	2657225	4995	4995	4995	4995	0
493	20250403	101100	2657225	4995	4995	4995	4995	0
494	20250403	101000	2657225	4995	4995	4995	4995	0
495	20250403	100900	2657225	4995	4995	4995	4995	0
496	20250403	100800	2657225	4995	4995	4995	4995	0
497	20250403	100700	2657225	4995	4990	4995	4990	200
498	20250403	100600	1658325	4995	4995	4995	4995	0
499	20250403	100500	1658325	4995	4995	4995	4995	0
500	20250403	100400	1658325	4995	4995	4995	4995	0
501	20250403	100300	1658325	4995	4995	4995	4995	0
502	20250403	100200	1658325	4995	4995	4995	4995	0
503	20250403	100100	1658325	4995	4995	4995	4995	0
504	20250403	100000	1658325	4995	4995	4995	4995	0
505	20250403	095900	1658325	4995	4995	4995	4995	0
506	20250403	095800	1658325	4995	4995	4995	4995	0
507	20250403	095700	1658325	4995	4995	4995	4995	0
508	20250403	095600	1658325	4995	4995	4995	4995	0
509	20250403	095500	1658325	4995	4995	4995	4995	0
510	20250403	095400	1658325	4995	4995	4995	4995	0
511	20250403	095300	1658325	4995	4995	4995	4995	0
512	20250403	095200	1658325	4995	4995	4995	4995	0
513	20250403	095100	1658325	4995	4995	4995	4995	0
514	20250403	095000	1658325	4995	4995	4995	4995	0
515	20250403	094900	1658325	4995	4995	4995	4995	0
516	20250403	094800	1658325	4995	4995	4995	4995	0
517	20250403	094700	1658325	4995	4995	4995	4995	0
518	20250403	094600	1658325	4995	4995	4995	4995	0
519	20250403	094500	1658325	4995	4995	4995	4995	0
520	20250403	094400	1658325	4995	4995	4995	4995	0
521	20250403	094300	1658325	4995	4995	4995	4995	0
522	20250403	094200	1658325	4995	4995	4995	4995	0
523	20250403	094100	1658325	4995	4995	4995	4995	0
524	20250403	094000	1658325	4995	4995	4995	4995	0
525	20250403	093900	1658325	4995	4995	4995	4995	0
526	20250403	093800	1658325	4995	4995	4995	4995	0
527	20250403	093700	1658325	4995	4995	4995	4995	0
528	20250403	093600	1658325	4995	4995	4995	4995	0
529	20250403	093500	1658325	4995	4995	4995	4995	0
530	20250403	093400	1658325	4995	4995	4995	4995	0
531	20250403	093300	1658325	4995	4995	4995	4995	0
532	20250403	093200	1658325	4995	4995	4995	4995	0
533	20250403	093100	1658325	4995	4995	4995	4995	0
534	20250403	093000	1658325	4995	4995	4995	4995	0
535	20250403	092900	1658325	4995	4995	4995	4995	0
536	20250403	092800	1658325	4995	4995	4995	4995	0
537	20250403	092700	1658325	4995	4995	4995	4995	0
538	20250403	092600	1658325	4995	4995	4995	4995	0
539	20250403	092500	1658325	4995	4995	4995	4995	0
540	20250403	092400	1658325	4995	4995	4995	4995	0
541	20250403	092300	1658325	4995	4995	4995	4995	0
542	20250403	092200	1658325	4995	4995	4995	4995	0
543	20250403	092100	1658325	4995	4995	4995	4995	0
544	20250403	092000	1658325	4995	4995	4995	4995	0
545	20250403	091900	1658325	4995	4995	4995	4995	102
546	20250403	091800	1148835	4980	4980	4980	4980	0
547	20250403	091700	1148835	4980	4980	4980	4980	0
548	20250403	091600	1148835	4980	4980	4980	4980	0
549	20250403	091500	1148835	4980	4980	4980	4980	0
550	20250403	091400	1148835	4980	4980	4980	4980	1
551	20250403	091300	1143855	4995	4995	4995	4995	0
552	20250403	091200	1143855	4995	4995	4995	4995	0
553	20250403	091100	1143855	4995	4995	4995	4995	9
554	20250403	091000	1098900	4995	4995	4995	4995	0
555	20250403	090900	1098900	4995	4995	4995	4995	5
556	20250403	090800	1073925	4995	4995	4995	4995	0
557	20250403	090700	1073925	4995	4995	4995	4995	0
558	20250403	090600	1073925	4995	4995	4995	4995	0
559	20250403	090500	1073925	4995	4995	4995	4995	0
560	20250403	090400	1073925	4995	4995	4995	4995	0
561	20250403	090300	1073925	4995	4995	4995	4995	0
562	20250403	090200	1073925	4995	4995	4995	4995	0
563	20250403	090100	1073925	4995	4995	4995	4995	0
564	20250403	090000	1073925	4995	4995	4995	4995	215