KissMeData/109740/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195400	27116245	4055	4055	4055	4055	249
3	20250402	195300	27116245	4055	4055	4055	4055	0
4	20250402	195200	27116245	4055	4055	4055	4055	0
5	20250402	195100	27116245	4055	4055	4055	4055	0
6	20250402	195000	27116245	4055	4055	4055	4055	0
7	20250402	194900	27116245	4055	4055	4055	4055	0
8	20250402	194800	27116245	4055	4055	4055	4055	0
9	20250402	194700	27116245	4055	4055	4055	4055	0
10	20250402	194600	27116245	4055	4055	4055	4055	0
11	20250402	194500	27116245	4055	4055	4055	4055	0
12	20250402	194400	27116245	4055	4055	4055	4055	0
13	20250402	194300	27116245	4055	4055	4055	4055	0
14	20250402	194200	27116245	4055	4055	4055	4055	0
15	20250402	194100	27116245	4055	4055	4055	4055	0
16	20250402	194000	27116245	4055	4055	4055	4055	0
17	20250402	193900	27116245	4055	4055	4055	4055	0
18	20250402	193800	27116245	4055	4055	4055	4055	0
19	20250402	193700	27116245	4055	4055	4055	4055	0
20	20250402	193600	27116245	4055	4055	4055	4055	0
21	20250402	193500	27116245	4055	4055	4055	4055	0
22	20250402	193400	27116245	4055	4055	4055	4055	0
23	20250402	193300	27116245	4055	4055	4055	4055	0
24	20250402	193200	27116245	4055	4055	4055	4055	0
25	20250402	193100	27116245	4055	4055	4055	4055	0
26	20250402	193000	27116245	4055	4055	4055	4055	0
27	20250402	192900	27116245	4055	4055	4055	4055	0
28	20250402	192800	27116245	4055	4055	4055	4055	0
29	20250402	192700	27116245	4055	4055	4055	4055	0
30	20250402	192600	27116245	4055	4055	4055	4055	0
31	20250402	192500	27116245	4055	4055	4055	4055	0
32	20250402	192400	27116245	4055	4055	4055	4055	249
33	20250402	192300	27116245	4055	4055	4055	4055	0
34	20250402	192200	27116245	4055	4055	4055	4055	0
35	20250402	192100	27116245	4055	4055	4055	4055	0
36	20250402	192000	27116245	4055	4055	4055	4055	0
37	20250402	191900	27116245	4055	4055	4055	4055	0
38	20250402	191800	27116245	4055	4055	4055	4055	0
39	20250402	191700	27116245	4055	4055	4055	4055	0
40	20250402	191600	27116245	4055	4055	4055	4055	0
41	20250402	191500	27116245	4055	4055	4055	4055	0
42	20250402	191400	27116245	4055	4055	4055	4055	0
43	20250402	191300	27116245	4055	4055	4055	4055	0
44	20250402	191200	27116245	4055	4055	4055	4055	0
45	20250402	191100	27116245	4055	4055	4055	4055	0
46	20250402	191000	27116245	4055	4055	4055	4055	0
47	20250402	190900	27116245	4055	4055	4055	4055	0
48	20250402	190800	27116245	4055	4055	4055	4055	0
49	20250402	190700	27116245	4055	4055	4055	4055	0
50	20250402	190600	27116245	4055	4055	4055	4055	0
51	20250402	190500	27116245	4055	4055	4055	4055	0
52	20250402	190400	27116245	4055	4055	4055	4055	0
53	20250402	190300	27116245	4055	4055	4055	4055	0
54	20250402	190200	27116245	4055	4055	4055	4055	0
55	20250402	190100	27116245	4055	4055	4055	4055	0
56	20250402	190000	27116245	4055	4055	4055	4055	0
57	20250402	185900	27116245	4055	4055	4055	4055	0
58	20250402	185800	27116245	4055	4055	4055	4055	0
59	20250402	185700	27116245	4055	4055	4055	4055	0
60	20250402	185600	27116245	4055	4055	4055	4055	0
61	20250402	185500	27116245	4055	4055	4055	4055	0
62	20250402	185400	27116245	4055	4055	4055	4055	249
63	20250402	185300	27116245	4055	4055	4055	4055	0
64	20250402	185200	27116245	4055	4055	4055	4055	0
65	20250402	185100	27116245	4055	4055	4055	4055	0
66	20250402	185000	27116245	4055	4055	4055	4055	0
67	20250402	184900	27116245	4055	4055	4055	4055	0
68	20250402	184800	27116245	4055	4055	4055	4055	0
69	20250402	184700	27116245	4055	4055	4055	4055	0
70	20250402	184600	27116245	4055	4055	4055	4055	0
71	20250402	184500	27116245	4055	4055	4055	4055	0
72	20250402	184400	27116245	4055	4055	4055	4055	0
73	20250402	184300	27116245	4055	4055	4055	4055	0
74	20250402	184200	27116245	4055	4055	4055	4055	0
75	20250402	184100	27116245	4055	4055	4055	4055	0
76	20250402	184000	27116245	4055	4055	4055	4055	0
77	20250402	183900	27116245	4055	4055	4055	4055	0
78	20250402	183800	27116245	4055	4055	4055	4055	0
79	20250402	183700	27116245	4055	4055	4055	4055	0
80	20250402	183600	27116245	4055	4055	4055	4055	0
81	20250402	183500	27116245	4055	4055	4055	4055	0
82	20250402	183400	27116245	4055	4055	4055	4055	0
83	20250402	183300	27116245	4055	4055	4055	4055	0
84	20250402	183200	27116245	4055	4055	4055	4055	0
85	20250402	183100	27116245	4055	4055	4055	4055	0
86	20250402	183000	27116245	4055	4055	4055	4055	0
87	20250402	182900	27116245	4055	4055	4055	4055	0
88	20250402	182800	27116245	4055	4055	4055	4055	0
89	20250402	182700	27116245	4055	4055	4055	4055	0
90	20250402	182600	27116245	4055	4055	4055	4055	0
91	20250402	182500	27116245	4055	4055	4055	4055	0
92	20250402	182400	27116245	4055	4055	4055	4055	249
93	20250402	182300	27116245	4055	4055	4055	4055	0
94	20250402	182200	27116245	4055	4055	4055	4055	0
95	20250402	182100	27116245	4055	4055	4055	4055	0
96	20250402	182000	27116245	4055	4055	4055	4055	0
97	20250402	181900	27116245	4055	4055	4055	4055	0
98	20250402	181800	27116245	4055	4055	4055	4055	0
99	20250402	181700	27116245	4055	4055	4055	4055	0
100	20250402	181600	27116245	4055	4055	4055	4055	0
101	20250402	181500	27116245	4055	4055	4055	4055	0
102	20250402	181400	27116245	4055	4055	4055	4055	0
103	20250402	181300	27116245	4055	4055	4055	4055	0
104	20250402	181200	27116245	4055	4055	4055	4055	0
105	20250402	181100	27116245	4055	4055	4055	4055	0
106	20250402	181000	27116245	4055	4055	4055	4055	0
107	20250402	180900	27116245	4055	4055	4055	4055	0
108	20250402	180800	27116245	4055	4055	4055	4055	0
109	20250402	180700	27116245	4055	4055	4055	4055	0
110	20250402	180600	27116245	4055	4055	4055	4055	0
111	20250402	180500	27116245	4055	4055	4055	4055	0
112	20250402	180400	27116245	4055	4055	4055	4055	0
113	20250402	180300	27116245	4055	4055	4055	4055	0
114	20250402	180200	27116245	4055	4055	4055	4055	0
115	20250402	180100	27116245	4055	4055	4055	4055	0
116	20250402	180000	27116245	4055	4055	4055	4055	0
117	20250402	175900	27116245	4055	4055	4055	4055	0
118	20250402	175800	27116245	4055	4055	4055	4055	0
119	20250402	175700	27116245	4055	4055	4055	4055	0
120	20250402	175600	27116245	4055	4055	4055	4055	0
121	20250402	175500	27116245	4055	4055	4055	4055	0
122	20250402	175400	27116245	4055	4055	4055	4055	249
123	20250402	175300	27116245	4055	4055	4055	4055	0
124	20250402	175200	27116245	4055	4055	4055	4055	0
125	20250402	175100	27116245	4055	4055	4055	4055	0
126	20250402	175000	27116245	4055	4055	4055	4055	0
127	20250402	174900	27116245	4055	4055	4055	4055	0
128	20250402	174800	27116245	4055	4055	4055	4055	0
129	20250402	174700	27116245	4055	4055	4055	4055	0
130	20250402	174600	27116245	4055	4055	4055	4055	0
131	20250402	174500	27116245	4055	4055	4055	4055	0
132	20250402	174400	27116245	4055	4055	4055	4055	0
133	20250402	174300	27116245	4055	4055	4055	4055	0
134	20250402	174200	27116245	4055	4055	4055	4055	0
135	20250402	174100	27116245	4055	4055	4055	4055	0
136	20250402	174000	27116245	4055	4055	4055	4055	0
137	20250402	173900	27116245	4055	4055	4055	4055	0
138	20250402	173800	27116245	4055	4055	4055	4055	0
139	20250402	173700	27116245	4055	4055	4055	4055	0
140	20250402	173600	27116245	4055	4055	4055	4055	0
141	20250402	173500	27116245	4055	4055	4055	4055	0
142	20250402	173400	27116245	4055	4055	4055	4055	0
143	20250402	173300	27116245	4055	4055	4055	4055	0
144	20250402	173200	27116245	4055	4055	4055	4055	0
145	20250402	173100	27116245	4055	4055	4055	4055	0
146	20250402	173000	27116245	4055	4055	4055	4055	0
147	20250402	172900	27116245	4055	4055	4055	4055	0
148	20250402	172800	27116245	4055	4055	4055	4055	0
149	20250402	172700	27116245	4055	4055	4055	4055	0
150	20250402	172600	27116245	4055	4055	4055	4055	0
151	20250402	172500	27116245	4055	4055	4055	4055	0
152	20250402	172400	27116245	4055	4055	4055	4055	249
153	20250402	172300	27116245	4055	4055	4055	4055	0
154	20250402	172200	27116245	4055	4055	4055	4055	0
155	20250402	172100	27116245	4055	4055	4055	4055	0
156	20250402	172000	27116245	4055	4055	4055	4055	0
157	20250402	171900	27116245	4055	4055	4055	4055	0
158	20250402	171800	27116245	4055	4055	4055	4055	0
159	20250402	171700	27116245	4055	4055	4055	4055	0
160	20250402	171600	27116245	4055	4055	4055	4055	0
161	20250402	171500	27116245	4055	4055	4055	4055	0
162	20250402	171400	27116245	4055	4055	4055	4055	0
163	20250402	171300	27116245	4055	4055	4055	4055	0
164	20250402	171200	27116245	4055	4055	4055	4055	0
165	20250402	171100	27116245	4055	4055	4055	4055	0
166	20250402	171000	27116245	4055	4055	4055	4055	0
167	20250402	170900	27116245	4055	4055	4055	4055	0
168	20250402	170800	27116245	4055	4055	4055	4055	0
169	20250402	170700	27116245	4055	4055	4055	4055	0
170	20250402	170600	27116245	4055	4055	4055	4055	0
171	20250402	170500	27116245	4055	4055	4055	4055	0
172	20250402	170400	27116245	4055	4055	4055	4055	0
173	20250402	170300	27116245	4055	4055	4055	4055	0
174	20250402	170200	27116245	4055	4055	4055	4055	0
175	20250402	170100	27116245	4055	4055	4055	4055	0
176	20250402	170000	27116245	4055	4055	4055	4055	0
177	20250402	165900	27116245	4055	4055	4055	4055	0
178	20250402	165800	27116245	4055	4055	4055	4055	0
179	20250402	165700	27116245	4055	4055	4055	4055	0
180	20250402	165600	27116245	4055	4055	4055	4055	0
181	20250402	165500	27116245	4055	4055	4055	4055	0
182	20250402	165400	27116245	4055	4055	4055	4055	249
183	20250402	165300	27116245	4055	4055	4055	4055	0
184	20250402	165200	27116245	4055	4055	4055	4055	0
185	20250402	165100	27116245	4055	4055	4055	4055	0
186	20250402	165000	27116245	4055	4055	4055	4055	0
187	20250402	164900	27116245	4055	4055	4055	4055	0
188	20250402	164800	27116245	4055	4055	4055	4055	0
189	20250402	164700	27116245	4055	4055	4055	4055	0
190	20250402	164600	27116245	4055	4055	4055	4055	0
191	20250402	164500	27116245	4055	4055	4055	4055	0
192	20250402	164400	27116245	4055	4055	4055	4055	0
193	20250402	164300	27116245	4055	4055	4055	4055	0
194	20250402	164200	27116245	4055	4055	4055	4055	0
195	20250402	164100	27116245	4055	4055	4055	4055	0
196	20250402	164000	27116245	4055	4055	4055	4055	0
197	20250402	163900	27116245	4055	4055	4055	4055	0
198	20250402	163800	27116245	4055	4055	4055	4055	0
199	20250402	163700	27116245	4055	4055	4055	4055	0
200	20250402	163600	27116245	4055	4055	4055	4055	0
201	20250402	163500	27116245	4055	4055	4055	4055	0
202	20250402	163400	27116245	4055	4055	4055	4055	0
203	20250402	163300	27116245	4055	4055	4055	4055	0
204	20250402	163200	27116245	4055	4055	4055	4055	0
205	20250402	163100	27116245	4055	4055	4055	4055	0
206	20250402	163000	27116245	4055	4055	4055	4055	0
207	20250402	162900	27116245	4055	4055	4055	4055	0
208	20250402	162800	27116245	4055	4055	4055	4055	0
209	20250402	162700	27116245	4055	4055	4055	4055	0
210	20250402	162600	27116245	4055	4055	4055	4055	0
211	20250402	162500	27116245	4055	4055	4055	4055	0
212	20250402	162400	27116245	4055	4055	4055	4055	249
213	20250402	162300	27116245	4055	4055	4055	4055	0
214	20250402	162200	27116245	4055	4055	4055	4055	0
215	20250402	162100	27116245	4055	4055	4055	4055	0
216	20250402	162000	27116245	4055	4055	4055	4055	0
217	20250402	161900	27116245	4055	4055	4055	4055	0
218	20250402	161800	27116245	4055	4055	4055	4055	0
219	20250402	161700	27116245	4055	4055	4055	4055	0
220	20250402	161600	27116245	4055	4055	4055	4055	0
221	20250402	161500	27116245	4055	4055	4055	4055	0
222	20250402	161400	27116245	4055	4055	4055	4055	0
223	20250402	161300	27116245	4055	4055	4055	4055	0
224	20250402	161200	27116245	4055	4055	4055	4055	0
225	20250402	161100	27116245	4055	4055	4055	4055	0
226	20250402	161000	27116245	4055	4055	4055	4055	0
227	20250402	160900	27116245	4055	4055	4055	4055	0
228	20250402	160800	27116245	4055	4055	4055	4055	0
229	20250402	160700	27116245	4055	4055	4055	4055	0
230	20250402	160600	27116245	4055	4055	4055	4055	0
231	20250402	160500	27116245	4055	4055	4055	4055	0
232	20250402	160400	27116245	4055	4055	4055	4055	0
233	20250402	160300	27116245	4055	4055	4055	4055	0
234	20250402	160200	27116245	4055	4055	4055	4055	0
235	20250402	160100	27116245	4055	4055	4055	4055	0
236	20250402	160000	27116245	4055	4055	4055	4055	0
237	20250402	155900	27116245	4055	4055	4055	4055	0
238	20250402	155800	27116245	4055	4055	4055	4055	0
239	20250402	155700	27116245	4055	4055	4055	4055	0
240	20250402	155600	27116245	4055	4055	4055	4055	0
241	20250402	155500	27116245	4055	4055	4055	4055	0
242	20250402	155400	27116245	4055	4055	4055	4055	249
243	20250402	155300	27116245	4055	4055	4055	4055	0
244	20250402	155200	27116245	4055	4055	4055	4055	0
245	20250402	155100	27116245	4055	4055	4055	4055	0
246	20250402	155000	27116245	4055	4055	4055	4055	0
247	20250402	154900	27116245	4055	4055	4055	4055	0
248	20250402	154800	27116245	4055	4055	4055	4055	0
249	20250402	154700	27116245	4055	4055	4055	4055	0
250	20250402	154600	27116245	4055	4055	4055	4055	0
251	20250402	154500	27116245	4055	4055	4055	4055	0
252	20250402	154400	27116245	4055	4055	4055	4055	0
253	20250402	154300	27116245	4055	4055	4055	4055	0
254	20250402	154200	27116245	4055	4055	4055	4055	0
255	20250402	154100	27116245	4055	4055	4055	4055	0
256	20250402	154000	27116245	4055	4055	4055	4055	0
257	20250402	153900	27116245	4055	4055	4055	4055	0
258	20250402	153800	27116245	4055	4055	4055	4055	0
259	20250402	153700	27116245	4055	4055	4055	4055	0
260	20250402	153600	27116245	4055	4055	4055	4055	0
261	20250402	153500	27116245	4055	4055	4055	4055	0
262	20250402	153400	27116245	4055	4055	4055	4055	0
263	20250402	153300	27116245	4055	4055	4055	4055	0
264	20250402	153200	27116245	4055	4055	4055	4055	0
265	20250402	153100	27116245	4055	4055	4055	4055	0
266	20250402	153000	27116245	4055	4055	4055	4055	249
267	20250402	152900	26106550	4055	4055	4055	4055	0
268	20250402	152800	26106550	4055	4055	4055	4055	0
269	20250402	152700	26106550	4055	4055	4055	4055	0
270	20250402	152600	26106550	4055	4055	4055	4055	0
271	20250402	152500	26106550	4055	4055	4055	4055	0
272	20250402	152400	26106550	4055	4055	4055	4055	0
273	20250402	152300	26106550	4055	4055	4055	4055	0
274	20250402	152200	26106550	4055	4055	4055	4055	0
275	20250402	152100	26106550	4055	4055	4055	4055	0
276	20250402	152000	26106550	4055	4055	4055	4055	0
277	20250402	151900	26106550	4055	4015	4055	4005	202
278	20250402	151800	25296855	4010	4015	4015	4010	100
279	20250402	151700	24895725	4065	4065	4065	4065	0
280	20250402	151600	24895725	4065	4065	4065	4065	0
281	20250402	151500	24895725	4065	4065	4065	4065	0
282	20250402	151400	24895725	4065	4065	4065	4065	0
283	20250402	151300	24895725	4065	4065	4065	4065	0
284	20250402	151200	24895725	4065	4030	4065	4030	60
285	20250402	151100	24653165	4030	4030	4030	4030	0
286	20250402	151000	24653165	4030	4030	4030	4030	0
287	20250402	150900	24653165	4030	4030	4035	4030	160
288	20250402	150800	24007880	4030	4030	4030	4030	0
289	20250402	150700	24007880	4030	4030	4030	4030	0
290	20250402	150600	24007880	4030	4030	4030	4030	1
291	20250402	150500	24003850	4035	4035	4035	4035	0
292	20250402	150400	24003850	4035	4035	4035	4035	0
293	20250402	150300	24003850	4035	4030	4035	4025	400
294	20250402	150200	22392525	4050	4050	4050	4030	5
295	20250402	150100	22372315	4030	4015	4050	4015	617
296	20250402	150000	19894995	4015	4030	4030	4015	236
297	20250402	145900	18945705	4050	4050	4050	4050	1
298	20250402	145800	18941655	4045	4045	4045	4045	0
299	20250402	145700	18941655	4045	4045	4045	4045	0
300	20250402	145600	18941655	4045	4045	4045	4045	3
301	20250402	145500	18929520	4055	4055	4055	4055	0
302	20250402	145400	18929520	4055	4055	4055	4055	0
303	20250402	145300	18929520	4055	4055	4055	4055	0
304	20250402	145200	18929520	4055	4055	4055	4055	0
305	20250402	145100	18929520	4055	4055	4055	4055	1
306	20250402	145000	18925465	4030	4030	4030	4030	0
307	20250402	144900	18925465	4030	4030	4030	4030	0
308	20250402	144800	18925465	4030	4030	4030	4030	0
309	20250402	144700	18925465	4030	4060	4060	4030	1092
310	20250402	144600	14505790	4065	4065	4065	4065	2
311	20250402	144500	14497660	4065	4065	4065	4065	0
312	20250402	144400	14497660	4065	4065	4065	4065	0
313	20250402	144300	14497660	4065	4065	4065	4065	0
314	20250402	144200	14497660	4065	4065	4065	4065	0
315	20250402	144100	14497660	4065	4065	4065	4065	0
316	20250402	144000	14497660	4065	4065	4065	4065	0
317	20250402	143900	14497660	4065	4065	4065	4065	1
318	20250402	143800	14493595	4065	4065	4065	4065	0
319	20250402	143700	14493595	4065	4065	4065	4065	0
320	20250402	143600	14493595	4065	4065	4065	4065	4
321	20250402	143500	14477335	4065	4065	4065	4065	1
322	20250402	143400	14473270	4065	4065	4065	4065	0
323	20250402	143300	14473270	4065	4065	4065	4065	0
324	20250402	143200	14473270	4065	4065	4065	4065	57
325	20250402	143100	14241565	4065	4065	4065	4065	0
326	20250402	143000	14241565	4065	4065	4065	4065	0
327	20250402	142900	14241565	4065	4065	4065	4065	0
328	20250402	142800	14241565	4065	4065	4065	4065	0
329	20250402	142700	14241565	4065	4065	4065	4065	0
330	20250402	142600	14241565	4065	4065	4065	4065	0
331	20250402	142500	14241565	4065	4065	4065	4065	0
332	20250402	142400	14241565	4065	4065	4065	4065	40
333	20250402	142300	14078965	4065	4065	4065	4065	0
334	20250402	142200	14078965	4065	4065	4065	4065	0
335	20250402	142100	14078965	4065	4065	4065	4065	0
336	20250402	142000	14078965	4065	4065	4065	4065	0
337	20250402	141900	14078965	4065	4065	4065	4065	0
338	20250402	141800	14078965	4065	4065	4065	4065	0
339	20250402	141700	14078965	4065	4065	4065	4065	0
340	20250402	141600	14078965	4065	4065	4065	4065	3
341	20250402	141500	14066770	4065	4065	4065	4065	0
342	20250402	141400	14066770	4065	4065	4065	4065	0
343	20250402	141300	14066770	4065	4065	4065	4065	0
344	20250402	141200	14066770	4065	4065	4065	4065	0
345	20250402	141100	14066770	4065	4065	4065	4065	0
346	20250402	141000	14066770	4065	4065	4065	4065	50
347	20250402	140900	13863520	4065	4065	4065	4065	0
348	20250402	140800	13863520	4065	4065	4065	4065	0
349	20250402	140700	13863520	4065	4065	4065	4065	20
350	20250402	140600	13782220	4065	4065	4065	4065	3
351	20250402	140500	13770025	4065	4065	4065	4065	0
352	20250402	140400	13770025	4065	4065	4065	4065	0
353	20250402	140300	13770025	4065	4065	4065	4065	0
354	20250402	140200	13770025	4065	4065	4065	4065	0
355	20250402	140100	13770025	4065	4065	4065	4065	0
356	20250402	140000	13770025	4065	4065	4065	4065	0
357	20250402	135900	13770025	4065	4065	4065	4065	9
358	20250402	135800	13733440	4065	4065	4065	4065	0
359	20250402	135700	13733440	4065	4065	4065	4065	59
360	20250402	135600	13493605	4065	4065	4065	4065	3
361	20250402	135500	13481410	4065	4065	4065	4065	0
362	20250402	135400	13481410	4065	4065	4065	4065	0
363	20250402	135300	13481410	4065	4065	4065	4065	0
364	20250402	135200	13481410	4065	4065	4065	4065	0
365	20250402	135100	13481410	4065	4065	4065	4065	0
366	20250402	135000	13481410	4065	4065	4065	4065	1
367	20250402	134900	13477345	4065	4065	4065	4065	0
368	20250402	134800	13477345	4065	4065	4065	4065	0
369	20250402	134700	13477345	4065	4065	4065	4065	50
370	20250402	134600	13274095	4065	4065	4065	4065	3
371	20250402	134500	13261900	4065	4065	4065	4065	0
372	20250402	134400	13261900	4065	4065	4065	4065	0
373	20250402	134300	13261900	4065	4065	4065	4065	1
374	20250402	134200	13257835	4060	4060	4060	4060	0
375	20250402	134100	13257835	4060	4060	4060	4060	0
376	20250402	134000	13257835	4060	4060	4060	4060	0
377	20250402	133900	13257835	4060	4060	4060	4060	0
378	20250402	133800	13257835	4060	4060	4060	4060	0
379	20250402	133700	13257835	4060	4060	4060	4060	0
380	20250402	133600	13257835	4060	4060	4060	4060	0
381	20250402	133500	13257835	4060	4060	4060	4060	0
382	20250402	133400	13257835	4060	4060	4060	4060	4
383	20250402	133300	13241595	4060	4060	4060	4060	0
384	20250402	133200	13241595	4060	4060	4060	4060	21
385	20250402	133100	13156335	4060	4060	4060	4060	0
386	20250402	133000	13156335	4060	4060	4060	4060	1
387	20250402	132900	13152275	4060	4060	4060	4060	1
388	20250402	132800	13148215	4060	4060	4060	4060	0
389	20250402	132700	13148215	4060	4060	4060	4060	50
390	20250402	132600	12945215	4060	4060	4060	4060	3
391	20250402	132500	12933035	4060	4060	4060	4060	0
392	20250402	132400	12933035	4060	4060	4060	4060	0
393	20250402	132300	12933035	4060	4060	4060	4060	0
394	20250402	132200	12933035	4060	4060	4060	4060	0
395	20250402	132100	12933035	4060	4060	4060	4060	0
396	20250402	132000	12933035	4060	4060	4060	4060	0
397	20250402	131900	12933035	4060	4060	4060	4060	0
398	20250402	131800	12933035	4060	4060	4060	4060	0
399	20250402	131700	12933035	4060	4060	4060	4060	51
400	20250402	131600	12725975	4060	4060	4060	4060	6
401	20250402	131500	12701615	4060	4060	4060	4060	0
402	20250402	131400	12701615	4060	4060	4060	4060	0
403	20250402	131300	12701615	4060	4060	4060	4060	0
404	20250402	131200	12701615	4060	4060	4060	4060	0
405	20250402	131100	12701615	4060	4060	4060	4060	0
406	20250402	131000	12701615	4060	4060	4060	4060	0
407	20250402	130900	12701615	4060	4060	4060	4060	0
408	20250402	130800	12701615	4060	4060	4060	4060	0
409	20250402	130700	12701615	4060	4060	4060	4060	51
410	20250402	130600	12494555	4060	4060	4060	4060	0
411	20250402	130500	12494555	4060	4060	4060	4060	0
412	20250402	130400	12494555	4060	4060	4060	4060	0
413	20250402	130300	12494555	4060	4060	4060	4060	0
414	20250402	130200	12494555	4060	4060	4060	4060	2
415	20250402	130100	12486435	4060	4060	4060	4060	0
416	20250402	130000	12486435	4060	4060	4060	4060	0
417	20250402	125900	12486435	4060	4060	4060	4060	1
418	20250402	125800	12482375	4060	4055	4060	4055	26
419	20250402	125700	12376940	4055	4055	4055	4055	70
420	20250402	125600	12093090	4055	4055	4055	4055	0
421	20250402	125500	12093090	4055	4055	4055	4055	0
422	20250402	125400	12093090	4055	4055	4055	4055	0
423	20250402	125300	12093090	4055	4055	4055	4055	0
424	20250402	125200	12093090	4055	4055	4055	4055	0
425	20250402	125100	12093090	4055	4055	4055	4055	0
426	20250402	125000	12093090	4055	4055	4055	4055	0
427	20250402	124900	12093090	4055	4055	4055	4055	1
428	20250402	124800	12089035	4050	4050	4050	4050	0
429	20250402	124700	12089035	4050	4050	4050	4050	0
430	20250402	124600	12089035	4050	4050	4050	4050	79
431	20250402	124500	11769085	4050	4050	4050	4050	1
432	20250402	124400	11765035	4050	4050	4050	4050	0
433	20250402	124300	11765035	4050	4050	4050	4050	0
434	20250402	124200	11765035	4050	4050	4050	4050	0
435	20250402	124100	11765035	4050	4050	4050	4050	0
436	20250402	124000	11765035	4050	4050	4050	4050	0
437	20250402	123900	11765035	4050	4050	4050	4050	0
438	20250402	123800	11765035	4050	4050	4050	4050	0
439	20250402	123700	11765035	4050	4050	4050	4050	0
440	20250402	123600	11765035	4050	4050	4050	4050	0
441	20250402	123500	11765035	4050	4050	4050	4050	0
442	20250402	123400	11765035	4050	4050	4050	4050	0
443	20250402	123300	11765035	4050	4050	4050	4050	0
444	20250402	123200	11765035	4050	4050	4050	4050	0
445	20250402	123100	11765035	4050	4050	4050	4050	0
446	20250402	123000	11765035	4050	4050	4050	4050	0
447	20250402	122900	11765035	4050	4050	4050	4050	0
448	20250402	122800	11765035	4050	4050	4050	4050	0
449	20250402	122700	11765035	4050	4050	4050	4050	95
450	20250402	122600	11380285	4050	4050	4050	4050	0
451	20250402	122500	11380285	4050	4050	4050	4050	0
452	20250402	122400	11380285	4050	4050	4050	4050	0
453	20250402	122300	11380285	4050	4050	4050	4050	0
454	20250402	122200	11380285	4050	4050	4050	4050	0
455	20250402	122100	11380285	4050	4050	4050	4050	0
456	20250402	122000	11380285	4050	4050	4050	4050	0
457	20250402	121900	11380285	4050	4050	4050	4050	2
458	20250402	121800	11372185	4025	4025	4025	4025	0
459	20250402	121700	11372185	4025	4025	4025	4025	0
460	20250402	121600	11372185	4025	4060	4060	4025	134
461	20250402	121500	10828820	4060	4060	4060	4060	0
462	20250402	121400	10828820	4060	4060	4060	4060	0
463	20250402	121300	10828820	4060	4060	4060	4060	0
464	20250402	121200	10828820	4060	4060	4060	4060	0
465	20250402	121100	10828820	4060	4060	4060	4060	0
466	20250402	121000	10828820	4060	4060	4060	4060	1
467	20250402	120900	10824760	4060	4060	4060	4060	0
468	20250402	120800	10824760	4060	4060	4060	4060	0
469	20250402	120700	10824760	4060	4060	4060	4060	1
470	20250402	120600	10820700	4050	4050	4050	4050	0
471	20250402	120500	10820700	4050	4050	4050	4050	0
472	20250402	120400	10820700	4050	4050	4050	4050	0
473	20250402	120300	10820700	4050	4050	4050	4050	0
474	20250402	120200	10820700	4050	4050	4050	4050	0
475	20250402	120100	10820700	4050	4050	4050	4050	0
476	20250402	120000	10820700	4050	4050	4050	4050	0
477	20250402	115900	10820700	4050	4050	4050	4050	0
478	20250402	115800	10820700	4050	4050	4050	4050	0
479	20250402	115700	10820700	4050	4050	4050	4050	70
480	20250402	115600	10537200	4050	4050	4050	4050	0
481	20250402	115500	10537200	4050	4050	4050	4050	0
482	20250402	115400	10537200	4050	4050	4050	4050	0
483	20250402	115300	10537200	4050	4050	4050	4050	0
484	20250402	115200	10537200	4050	4050	4050	4050	0
485	20250402	115100	10537200	4050	4050	4050	4050	0
486	20250402	115000	10537200	4050	4050	4050	4050	0
487	20250402	114900	10537200	4050	4050	4050	4050	0
488	20250402	114800	10537200	4050	4050	4050	4050	2
489	20250402	114700	10529100	4040	4045	4045	4040	3
490	20250402	114600	10516975	4045	4040	4045	4040	7
491	20250402	114500	10488685	4045	4045	4045	4045	10
492	20250402	114400	10448235	4045	4045	4045	4045	0
493	20250402	114300	10448235	4045	4045	4045	4045	0
494	20250402	114200	10448235	4045	4045	4045	4045	1
495	20250402	114100	10444190	4035	4035	4035	4035	0
496	20250402	114000	10444190	4035	4035	4035	4035	0
497	20250402	113900	10444190	4035	4035	4035	4035	0
498	20250402	113800	10444190	4035	4035	4035	4035	0
499	20250402	113700	10444190	4035	4035	4035	4035	0
500	20250402	113600	10444190	4035	4035	4035	4035	1
501	20250402	113500	10440155	4025	4025	4025	4025	1
502	20250402	113400	10436130	4015	4015	4015	4015	0
503	20250402	113300	10436130	4015	4015	4015	4015	0
504	20250402	113200	10436130	4015	4015	4015	4015	0
505	20250402	113100	10436130	4015	4020	4020	4015	604
506	20250402	113000	8008150	4025	4025	4025	4025	0
507	20250402	112900	8008150	4025	4025	4025	4025	1
508	20250402	112800	8004125	4030	4030	4030	4030	0
509	20250402	112700	8004125	4030	4030	4030	4030	0
510	20250402	112600	8004125	4030	4030	4030	4030	0
511	20250402	112500	8004125	4030	4030	4030	4030	0
512	20250402	112400	8004125	4030	4030	4030	4030	0
513	20250402	112300	8004125	4030	4030	4030	4030	0
514	20250402	112200	8004125	4030	4030	4030	4030	0
515	20250402	112100	8004125	4030	4030	4030	4030	0
516	20250402	112000	8004125	4030	4015	4030	4015	78
517	20250402	111900	7689815	4015	4040	4040	4015	55
518	20250402	111800	7468315	4040	4040	4040	4040	0
519	20250402	111700	7468315	4040	4025	4040	4025	92
520	20250402	111600	7098000	4025	4055	4055	4025	157
521	20250402	111500	6461440	4055	4055	4055	4055	0
522	20250402	111400	6461440	4055	4055	4055	4055	0
523	20250402	111300	6461440	4055	4055	4055	4055	0
524	20250402	111200	6461440	4055	4055	4055	4055	0
525	20250402	111100	6461440	4055	4055	4055	4055	0
526	20250402	111000	6461440	4055	4055	4055	4055	0
527	20250402	110900	6461440	4055	4055	4055	4055	0
528	20250402	110800	6461440	4055	4055	4055	4055	0
529	20250402	110700	6461440	4055	4055	4055	4055	1
530	20250402	110600	6457385	4055	4055	4055	4055	0
531	20250402	110500	6457385	4055	4055	4055	4055	1
532	20250402	110400	6453330	4040	4040	4040	4040	0
533	20250402	110300	6453330	4040	4040	4040	4040	0
534	20250402	110200	6453330	4040	4040	4040	4040	7
535	20250402	110100	6425050	4050	4050	4050	4050	0
536	20250402	110000	6425050	4050	4050	4050	4050	0
537	20250402	105900	6425050	4050	4050	4050	4050	0
538	20250402	105800	6425050	4050	4050	4050	4050	1
539	20250402	105700	6421000	4030	4030	4030	4030	0
540	20250402	105600	6421000	4030	4030	4030	4030	0
541	20250402	105500	6421000	4030	4030	4030	4030	0
542	20250402	105400	6421000	4030	4030	4030	4030	0
543	20250402	105300	6421000	4030	4030	4030	4030	1
544	20250402	105200	6416970	4030	4030	4030	4030	0
545	20250402	105100	6416970	4030	4030	4030	4030	0
546	20250402	105000	6416970	4030	4030	4030	4030	0
547	20250402	104900	6416970	4030	4030	4030	4030	0
548	20250402	104800	6416970	4030	4030	4030	4030	0
549	20250402	104700	6416970	4030	4030	4030	4030	11
550	20250402	104600	6372640	4030	4075	4075	4030	296
551	20250402	104500	5169185	4075	4075	4075	4075	0
552	20250402	104400	5169185	4075	4075	4075	4075	0
553	20250402	104300	5169185	4075	4075	4075	4075	0
554	20250402	104200	5169185	4075	4075	4075	4075	0
555	20250402	104100	5169185	4075	4075	4075	4075	0
556	20250402	104000	5169185	4075	4075	4075	4075	0
557	20250402	103900	5169185	4075	4075	4075	4075	0
558	20250402	103800	5169185	4075	4075	4075	4075	0
559	20250402	103700	5169185	4075	4075	4075	4075	55
560	20250402	103600	4945060	4075	4075	4075	4075	13
561	20250402	103500	4892085	4075	4075	4075	4075	0
562	20250402	103400	4892085	4075	4075	4075	4075	0
563	20250402	103300	4892085	4075	4075	4075	4075	0
564	20250402	103200	4892085	4075	4075	4075	4075	0
565	20250402	103100	4892085	4075	4075	4075	4075	0
566	20250402	103000	4892085	4075	4075	4075	4075	0
567	20250402	102900	4892085	4075	4075	4075	4075	0
568	20250402	102800	4892085	4075	4075	4075	4075	0
569	20250402	102700	4892085	4075	4075	4075	4075	50
570	20250402	102600	4688335	4075	4075	4075	4075	3
571	20250402	102500	4676110	4075	4075	4075	4075	0
572	20250402	102400	4676110	4075	4075	4075	4075	0
573	20250402	102300	4676110	4075	4075	4075	4075	0
574	20250402	102200	4676110	4075	4075	4075	4075	0
575	20250402	102100	4676110	4075	4075	4075	4075	0
576	20250402	102000	4676110	4075	4075	4075	4075	0
577	20250402	101900	4676110	4075	4075	4075	4075	0
578	20250402	101800	4676110	4075	4075	4075	4075	0
579	20250402	101700	4676110	4075	4075	4075	4075	0
580	20250402	101600	4676110	4075	4075	4075	4075	3
581	20250402	101500	4663885	4065	4065	4065	4065	0
582	20250402	101400	4663885	4065	4065	4065	4065	0
583	20250402	101300	4663885	4065	4065	4065	4065	0
584	20250402	101200	4663885	4065	4065	4065	4065	0
585	20250402	101100	4663885	4065	4075	4075	4065	504
586	20250402	101000	2612110	4080	4080	4080	4080	0
587	20250402	100900	2612110	4080	4080	4080	4080	0
588	20250402	100800	2612110	4080	4080	4080	4080	0
589	20250402	100700	2612110	4080	4080	4080	4080	2
590	20250402	100600	2603950	4080	4080	4080	4080	3
591	20250402	100500	2591710	4085	4085	4085	4085	0
592	20250402	100400	2591710	4085	4085	4085	4085	0
593	20250402	100300	2591710	4085	4080	4095	4080	4
594	20250402	100200	2575370	4090	4080	4095	4080	9
595	20250402	100100	2538590	4090	4085	4095	4080	11
596	20250402	100000	2493645	4080	4095	4095	4080	12
597	20250402	095900	2444610	4080	4065	4095	4065	78
598	20250402	095800	2127495	4065	4065	4065	4065	0
599	20250402	095700	2127495	4065	4065	4065	4065	95
600	20250402	095600	1741320	4065	4065	4065	4065	3
601	20250402	095500	1729125	4060	4060	4060	4060	0
602	20250402	095400	1729125	4060	4060	4060	4060	3
603	20250402	095300	1716945	4060	4060	4060	4060	0
604	20250402	095200	1716945	4060	4060	4060	4060	0
605	20250402	095100	1716945	4060	4060	4060	4060	0
606	20250402	095000	1716945	4060	4060	4060	4060	0
607	20250402	094900	1716945	4060	4060	4060	4060	0
608	20250402	094800	1716945	4060	4065	4065	4060	104
609	20250402	094700	1294205	4060	4060	4060	4060	0
610	20250402	094600	1294205	4060	4060	4060	4060	4
611	20250402	094500	1277965	4045	4045	4045	4045	0
612	20250402	094400	1277965	4045	4045	4045	4045	0
613	20250402	094300	1277965	4045	4045	4045	4045	0
614	20250402	094200	1277965	4045	4045	4045	4045	0
615	20250402	094100	1277965	4045	4045	4045	4045	0
616	20250402	094000	1277965	4045	4045	4045	4045	0
617	20250402	093900	1277965	4045	4045	4045	4045	0
618	20250402	093800	1277965	4045	4045	4045	4045	0
619	20250402	093700	1277965	4045	4045	4045	4045	0
620	20250402	093600	1277965	4045	4045	4045	4045	1
621	20250402	093500	1273920	4060	4060	4060	4060	0
622	20250402	093400	1273920	4060	4060	4060	4060	0
623	20250402	093300	1273920	4060	4060	4060	4060	0
624	20250402	093200	1273920	4060	4060	4060	4060	1
625	20250402	093100	1269860	4045	4045	4045	4045	2
626	20250402	093000	1261770	4040	4040	4040	4040	0
627	20250402	092900	1261770	4040	4040	4040	4040	0
628	20250402	092800	1261770	4040	4040	4040	4040	0
629	20250402	092700	1261770	4040	4040	4040	4040	50
630	20250402	092600	1059770	4060	4060	4060	4060	4
631	20250402	092500	1043530	4060	4060	4060	4060	0
632	20250402	092400	1043530	4060	4015	4060	4000	57
633	20250402	092300	814840	4010	4030	4030	4005	104
634	20250402	092200	397915	4055	4055	4055	4055	0
635	20250402	092100	397915	4055	4055	4055	4055	0
636	20250402	092000	397915	4055	4055	4055	4055	0
637	20250402	091900	397915	4055	4055	4055	4055	0
638	20250402	091800	397915	4055	4055	4055	4055	0
639	20250402	091700	397915	4055	4060	4060	4055	52
640	20250402	091600	186805	4060	4060	4060	4060	0
641	20250402	091500	186805	4060	4060	4060	4060	0
642	20250402	091400	186805	4060	4060	4060	4060	0
643	20250402	091300	186805	4060	4060	4060	4060	0
644	20250402	091200	186805	4060	4060	4060	4060	0
645	20250402	091100	186805	4060	4060	4060	4060	0
646	20250402	091000	186805	4060	4060	4060	4060	0
647	20250402	090900	186805	4060	4060	4060	4060	35
648	20250402	090800	44705	4060	4060	4060	4060	0
649	20250402	090700	44705	4060	4060	4060	4060	0
650	20250402	090600	44705	4060	4060	4060	4060	2
651	20250402	090500	36585	4065	4065	4065	4065	0
652	20250402	090400	36585	4065	4065	4065	4065	0
653	20250402	090300	36585	4065	4065	4065	4065	0
654	20250402	090200	36585	4065	4065	4065	4065	0
655	20250402	090100	36585	4065	4065	4065	4065	0
656	20250402	090000	36585	4065	4065	4065	4065	9