KissMeData/037370/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190500	50936505	5920	5920	5920	5920	304
3	20250403	190400	50936505	5920	5920	5920	5920	0
4	20250403	190300	50936505	5920	5920	5920	5920	0
5	20250403	190200	50936505	5920	5920	5920	5920	0
6	20250403	190100	50936505	5920	5920	5920	5920	0
7	20250403	190000	50936505	5920	5920	5920	5920	0
8	20250403	185900	50936505	5920	5920	5920	5920	0
9	20250403	185800	50936505	5920	5920	5920	5920	0
10	20250403	185700	50936505	5920	5920	5920	5920	0
11	20250403	185600	50936505	5920	5920	5920	5920	0
12	20250403	185500	50936505	5920	5920	5920	5920	0
13	20250403	185400	50936505	5920	5920	5920	5920	0
14	20250403	185300	50936505	5920	5920	5920	5920	0
15	20250403	185200	50936505	5920	5920	5920	5920	0
16	20250403	185100	50936505	5920	5920	5920	5920	0
17	20250403	185000	50936505	5920	5920	5920	5920	0
18	20250403	184900	50936505	5920	5920	5920	5920	0
19	20250403	184800	50936505	5920	5920	5920	5920	0
20	20250403	184700	50936505	5920	5920	5920	5920	0
21	20250403	184600	50936505	5920	5920	5920	5920	0
22	20250403	184500	50936505	5920	5920	5920	5920	0
23	20250403	184400	50936505	5920	5920	5920	5920	0
24	20250403	184300	50936505	5920	5920	5920	5920	0
25	20250403	184200	50936505	5920	5920	5920	5920	0
26	20250403	184100	50936505	5920	5920	5920	5920	0
27	20250403	184000	50936505	5920	5920	5920	5920	0
28	20250403	183900	50936505	5920	5920	5920	5920	0
29	20250403	183800	50936505	5920	5920	5920	5920	0
30	20250403	183700	50936505	5920	5920	5920	5920	0
31	20250403	183600	50936505	5920	5920	5920	5920	0
32	20250403	183500	50936505	5920	5920	5920	5920	304
33	20250403	183400	50936505	5920	5920	5920	5920	0
34	20250403	183300	50936505	5920	5920	5920	5920	0
35	20250403	183200	50936505	5920	5920	5920	5920	0
36	20250403	183100	50936505	5920	5920	5920	5920	0
37	20250403	183000	50936505	5920	5920	5920	5920	0
38	20250403	182900	50936505	5920	5920	5920	5920	0
39	20250403	182800	50936505	5920	5920	5920	5920	0
40	20250403	182700	50936505	5920	5920	5920	5920	0
41	20250403	182600	50936505	5920	5920	5920	5920	0
42	20250403	182500	50936505	5920	5920	5920	5920	0
43	20250403	182400	50936505	5920	5920	5920	5920	0
44	20250403	182300	50936505	5920	5920	5920	5920	0
45	20250403	182200	50936505	5920	5920	5920	5920	0
46	20250403	182100	50936505	5920	5920	5920	5920	0
47	20250403	182000	50936505	5920	5920	5920	5920	0
48	20250403	181900	50936505	5920	5920	5920	5920	0
49	20250403	181800	50936505	5920	5920	5920	5920	0
50	20250403	181700	50936505	5920	5920	5920	5920	0
51	20250403	181600	50936505	5920	5920	5920	5920	0
52	20250403	181500	50936505	5920	5920	5920	5920	0
53	20250403	181400	50936505	5920	5920	5920	5920	0
54	20250403	181300	50936505	5920	5920	5920	5920	0
55	20250403	181200	50936505	5920	5920	5920	5920	0
56	20250403	181100	50936505	5920	5920	5920	5920	0
57	20250403	181000	50936505	5920	5920	5920	5920	0
58	20250403	180900	50936505	5920	5920	5920	5920	0
59	20250403	180800	50936505	5920	5920	5920	5920	0
60	20250403	180700	50936505	5920	5920	5920	5920	0
61	20250403	180600	50936505	5920	5920	5920	5920	0
62	20250403	180500	50936505	5920	5920	5920	5920	304
63	20250403	180400	50936505	5920	5920	5920	5920	0
64	20250403	180300	50936505	5920	5920	5920	5920	0
65	20250403	180200	50936505	5920	5920	5920	5920	0
66	20250403	180100	50936505	5920	5920	5920	5920	0
67	20250403	180000	50936505	5920	5920	5920	5920	0
68	20250403	175900	50936505	5920	5920	5920	5920	0
69	20250403	175800	50936505	5920	5920	5920	5920	0
70	20250403	175700	50936505	5920	5920	5920	5920	0
71	20250403	175600	50936505	5920	5920	5920	5920	0
72	20250403	175500	50936505	5920	5920	5920	5920	0
73	20250403	175400	50936505	5920	5920	5920	5920	0
74	20250403	175300	50936505	5920	5920	5920	5920	0
75	20250403	175200	50936505	5920	5920	5920	5920	0
76	20250403	175100	50936505	5920	5920	5920	5920	0
77	20250403	175000	50936505	5920	5920	5920	5920	0
78	20250403	174900	50936505	5920	5920	5920	5920	0
79	20250403	174800	50936505	5920	5920	5920	5920	0
80	20250403	174700	50936505	5920	5920	5920	5920	0
81	20250403	174600	50936505	5920	5920	5920	5920	0
82	20250403	174500	50936505	5920	5920	5920	5920	0
83	20250403	174400	50936505	5920	5920	5920	5920	0
84	20250403	174300	50936505	5920	5920	5920	5920	0
85	20250403	174200	50936505	5920	5920	5920	5920	0
86	20250403	174100	50936505	5920	5920	5920	5920	0
87	20250403	174000	50936505	5920	5920	5920	5920	0
88	20250403	173900	50936505	5920	5920	5920	5920	0
89	20250403	173800	50936505	5920	5920	5920	5920	0
90	20250403	173700	50936505	5920	5920	5920	5920	0
91	20250403	173600	50936505	5920	5920	5920	5920	0
92	20250403	173500	50936505	5920	5920	5920	5920	304
93	20250403	173400	50936505	5920	5920	5920	5920	0
94	20250403	173300	50936505	5920	5920	5920	5920	0
95	20250403	173200	50936505	5920	5920	5920	5920	0
96	20250403	173100	50936505	5920	5920	5920	5920	0
97	20250403	173000	50936505	5920	5920	5920	5920	0
98	20250403	172900	50936505	5920	5920	5920	5920	0
99	20250403	172800	50936505	5920	5920	5920	5920	0
100	20250403	172700	50936505	5920	5920	5920	5920	0
101	20250403	172600	50936505	5920	5920	5920	5920	0
102	20250403	172500	50936505	5920	5920	5920	5920	0
103	20250403	172400	50936505	5920	5920	5920	5920	0
104	20250403	172300	50936505	5920	5920	5920	5920	0
105	20250403	172200	50936505	5920	5920	5920	5920	0
106	20250403	172100	50936505	5920	5920	5920	5920	0
107	20250403	172000	50936505	5920	5920	5920	5920	0
108	20250403	171900	50936505	5920	5920	5920	5920	0
109	20250403	171800	50936505	5920	5920	5920	5920	0
110	20250403	171700	50936505	5920	5920	5920	5920	0
111	20250403	171600	50936505	5920	5920	5920	5920	0
112	20250403	171500	50936505	5920	5920	5920	5920	0
113	20250403	171400	50936505	5920	5920	5920	5920	0
114	20250403	171300	50936505	5920	5920	5920	5920	0
115	20250403	171200	50936505	5920	5920	5920	5920	0
116	20250403	171100	50936505	5920	5920	5920	5920	0
117	20250403	171000	50936505	5920	5920	5920	5920	0
118	20250403	170900	50936505	5920	5920	5920	5920	0
119	20250403	170800	50936505	5920	5920	5920	5920	0
120	20250403	170700	50936505	5920	5920	5920	5920	0
121	20250403	170600	50936505	5920	5920	5920	5920	0
122	20250403	170500	50936505	5920	5920	5920	5920	304
123	20250403	170400	50936505	5920	5920	5920	5920	0
124	20250403	170300	50936505	5920	5920	5920	5920	0
125	20250403	170200	50936505	5920	5920	5920	5920	0
126	20250403	170100	50936505	5920	5920	5920	5920	0
127	20250403	170000	50936505	5920	5920	5920	5920	0
128	20250403	165900	50936505	5920	5920	5920	5920	0
129	20250403	165800	50936505	5920	5920	5920	5920	0
130	20250403	165700	50936505	5920	5920	5920	5920	0
131	20250403	165600	50936505	5920	5920	5920	5920	0
132	20250403	165500	50936505	5920	5920	5920	5920	0
133	20250403	165400	50936505	5920	5920	5920	5920	0
134	20250403	165300	50936505	5920	5920	5920	5920	0
135	20250403	165200	50936505	5920	5920	5920	5920	0
136	20250403	165100	50936505	5920	5920	5920	5920	0
137	20250403	165000	50936505	5920	5920	5920	5920	0
138	20250403	164900	50936505	5920	5920	5920	5920	0
139	20250403	164800	50936505	5920	5920	5920	5920	0
140	20250403	164700	50936505	5920	5920	5920	5920	0
141	20250403	164600	50936505	5920	5920	5920	5920	0
142	20250403	164500	50936505	5920	5920	5920	5920	0
143	20250403	164400	50936505	5920	5920	5920	5920	0
144	20250403	164300	50936505	5920	5920	5920	5920	0
145	20250403	164200	50936505	5920	5920	5920	5920	0
146	20250403	164100	50936505	5920	5920	5920	5920	0
147	20250403	164000	50936505	5920	5920	5920	5920	0
148	20250403	163900	50936505	5920	5920	5920	5920	0
149	20250403	163800	50936505	5920	5920	5920	5920	0
150	20250403	163700	50936505	5920	5920	5920	5920	0
151	20250403	163600	50936505	5920	5920	5920	5920	0
152	20250403	163500	50936505	5920	5920	5920	5920	304
153	20250403	163400	50936505	5920	5920	5920	5920	0
154	20250403	163300	50936505	5920	5920	5920	5920	0
155	20250403	163200	50936505	5920	5920	5920	5920	0
156	20250403	163100	50936505	5920	5920	5920	5920	0
157	20250403	163000	50936505	5920	5920	5920	5920	0
158	20250403	162900	50936505	5920	5920	5920	5920	0
159	20250403	162800	50936505	5920	5920	5920	5920	0
160	20250403	162700	50936505	5920	5920	5920	5920	0
161	20250403	162600	50936505	5920	5920	5920	5920	0
162	20250403	162500	50936505	5920	5920	5920	5920	0
163	20250403	162400	50936505	5920	5920	5920	5920	0
164	20250403	162300	50936505	5920	5920	5920	5920	0
165	20250403	162200	50936505	5920	5920	5920	5920	0
166	20250403	162100	50936505	5920	5920	5920	5920	0
167	20250403	162000	50936505	5920	5920	5920	5920	0
168	20250403	161900	50936505	5920	5920	5920	5920	0
169	20250403	161800	50936505	5920	5920	5920	5920	0
170	20250403	161700	50936505	5920	5920	5920	5920	0
171	20250403	161600	50936505	5920	5920	5920	5920	0
172	20250403	161500	50936505	5920	5920	5920	5920	0
173	20250403	161400	50936505	5920	5920	5920	5920	0
174	20250403	161300	50936505	5920	5920	5920	5920	0
175	20250403	161200	50936505	5920	5920	5920	5920	0
176	20250403	161100	50936505	5920	5920	5920	5920	0
177	20250403	161000	50936505	5920	5920	5920	5920	0
178	20250403	160900	50936505	5920	5920	5920	5920	0
179	20250403	160800	50936505	5920	5920	5920	5920	0
180	20250403	160700	50936505	5920	5920	5920	5920	0
181	20250403	160600	50936505	5920	5920	5920	5920	0
182	20250403	160500	50936505	5920	5920	5920	5920	304
183	20250403	160400	50936505	5920	5920	5920	5920	0
184	20250403	160300	50936505	5920	5920	5920	5920	0
185	20250403	160200	50936505	5920	5920	5920	5920	0
186	20250403	160100	50936505	5920	5920	5920	5920	0
187	20250403	160000	50936505	5920	5920	5920	5920	0
188	20250403	155900	50936505	5920	5920	5920	5920	0
189	20250403	155800	50936505	5920	5920	5920	5920	0
190	20250403	155700	50936505	5920	5920	5920	5920	0
191	20250403	155600	50936505	5920	5920	5920	5920	0
192	20250403	155500	50936505	5920	5920	5920	5920	0
193	20250403	155400	50936505	5920	5920	5920	5920	0
194	20250403	155300	50936505	5920	5920	5920	5920	0
195	20250403	155200	50936505	5920	5920	5920	5920	0
196	20250403	155100	50936505	5920	5920	5920	5920	0
197	20250403	155000	50936505	5920	5920	5920	5920	0
198	20250403	154900	50936505	5920	5920	5920	5920	0
199	20250403	154800	50936505	5920	5920	5920	5920	0
200	20250403	154700	50936505	5920	5920	5920	5920	0
201	20250403	154600	50936505	5920	5920	5920	5920	0
202	20250403	154500	50936505	5920	5920	5920	5920	0
203	20250403	154400	50936505	5920	5920	5920	5920	0
204	20250403	154300	50936505	5920	5920	5920	5920	0
205	20250403	154200	50936505	5920	5920	5920	5920	0
206	20250403	154100	50936505	5920	5920	5920	5920	0
207	20250403	154000	50936505	5920	5920	5920	5920	0
208	20250403	153900	50936505	5920	5920	5920	5920	0
209	20250403	153800	50936505	5920	5920	5920	5920	0
210	20250403	153700	50936505	5920	5920	5920	5920	0
211	20250403	153600	50936505	5920	5920	5920	5920	0
212	20250403	153500	50936505	5920	5920	5920	5920	304
213	20250403	153400	50936505	5920	5920	5920	5920	0
214	20250403	153300	50936505	5920	5920	5920	5920	0
215	20250403	153200	50936505	5920	5920	5920	5920	0
216	20250403	153100	50936505	5920	5920	5920	5920	0
217	20250403	153000	50936505	5920	5920	5920	5920	304
218	20250403	152900	49136825	5930	5930	5930	5930	0
219	20250403	152800	49136825	5930	5930	5930	5930	0
220	20250403	152700	49136825	5930	5930	5930	5930	0
221	20250403	152600	49136825	5930	5930	5930	5930	0
222	20250403	152500	49136825	5930	5930	5930	5930	0
223	20250403	152400	49136825	5930	5930	5930	5930	0
224	20250403	152300	49136825	5930	5930	5930	5930	0
225	20250403	152200	49136825	5930	5930	5930	5930	0
226	20250403	152100	49136825	5930	5930	5930	5930	0
227	20250403	152000	49136825	5930	5930	5930	5930	0
228	20250403	151900	49136825	5930	5930	5930	5930	0
229	20250403	151800	49136825	5930	5930	5930	5930	62
230	20250403	151700	48769165	5930	5930	5930	5930	0
231	20250403	151600	48769165	5930	5930	5930	5930	0
232	20250403	151500	48769165	5930	5930	5930	5930	215
233	20250403	151400	47494215	5930	5930	5930	5930	0
234	20250403	151300	47494215	5930	5930	5930	5930	123
235	20250403	151200	46764825	5930	5930	5930	5930	0
236	20250403	151100	46764825	5930	5930	5930	5930	19
237	20250403	151000	46652155	5930	5930	5930	5930	0
238	20250403	150900	46652155	5930	5930	5930	5930	0
239	20250403	150800	46652155	5930	5930	5930	5930	0
240	20250403	150700	46652155	5930	5930	5930	5930	0
241	20250403	150600	46652155	5930	5930	5930	5930	0
242	20250403	150500	46652155	5930	5930	5930	5930	52
243	20250403	150400	46343795	5940	5940	5940	5940	0
244	20250403	150300	46343795	5940	5940	5940	5940	0
245	20250403	150200	46343795	5940	5940	5940	5940	100
246	20250403	150100	45749795	5950	5950	5950	5950	0
247	20250403	150000	45749795	5950	5950	5950	5950	1
248	20250403	145900	45743845	5920	5920	5920	5920	0
249	20250403	145800	45743845	5920	5920	5920	5920	0
250	20250403	145700	45743845	5920	5920	5920	5920	0
251	20250403	145600	45743845	5920	5920	5920	5920	0
252	20250403	145500	45743845	5920	5920	5920	5920	0
253	20250403	145400	45743845	5920	5920	5920	5920	270
254	20250403	145300	44145445	5920	5920	5920	5920	2
255	20250403	145200	44133605	5920	5935	5935	5920	11
256	20250403	145100	44068470	5920	5920	5920	5920	0
257	20250403	145000	44068470	5920	5920	5920	5920	10
258	20250403	144900	44009270	5920	5920	5920	5920	0
259	20250403	144800	44009270	5920	5920	5920	5920	0
260	20250403	144700	44009270	5920	5940	5940	5920	10
261	20250403	144600	43950030	5950	5950	5950	5950	0
262	20250403	144500	43950030	5950	5950	5950	5950	0
263	20250403	144400	43950030	5950	5950	5950	5950	3
264	20250403	144300	43932180	5950	5950	5950	5950	0
265	20250403	144200	43932180	5950	5950	5950	5950	0
266	20250403	144100	43932180	5950	5950	5950	5950	0
267	20250403	144000	43932180	5950	5950	5950	5950	0
268	20250403	143900	43932180	5950	5950	5950	5950	0
269	20250403	143800	43932180	5950	5950	5950	5950	365
270	20250403	143700	41760430	5950	5950	5950	5950	0
271	20250403	143600	41760430	5950	5950	5950	5950	0
272	20250403	143500	41760430	5950	5950	5950	5950	1
273	20250403	143400	41754480	5960	5960	5960	5960	0
274	20250403	143300	41754480	5960	5960	5960	5960	2
275	20250403	143200	41742560	5950	5950	5950	5950	0
276	20250403	143100	41742560	5950	5950	5950	5950	0
277	20250403	143000	41742560	5950	5950	5950	5950	0
278	20250403	142900	41742560	5950	5950	5950	5950	10
279	20250403	142800	41683060	5950	5950	5950	5950	0
280	20250403	142700	41683060	5950	5950	5950	5950	0
281	20250403	142600	41683060	5950	5950	5950	5950	1
282	20250403	142500	41677110	5950	5950	5950	5950	0
283	20250403	142400	41677110	5950	5950	5950	5950	0
284	20250403	142300	41677110	5950	5950	5950	5950	3
285	20250403	142200	41659260	5950	5950	5950	5950	0
286	20250403	142100	41659260	5950	5950	5950	5950	55
287	20250403	142000	41332010	5960	5960	5960	5960	0
288	20250403	141900	41332010	5960	5960	5960	5960	0
289	20250403	141800	41332010	5960	5960	5960	5960	0
290	20250403	141700	41332010	5960	5960	5960	5960	4
291	20250403	141600	41308170	5960	5960	5960	5960	0
292	20250403	141500	41308170	5960	5960	5960	5960	0
293	20250403	141400	41308170	5960	5960	5960	5960	0
294	20250403	141300	41308170	5960	5960	5960	5960	23
295	20250403	141200	41171090	5960	5960	5960	5960	0
296	20250403	141100	41171090	5960	5960	5960	5960	0
297	20250403	141000	41171090	5960	5960	5960	5960	0
298	20250403	140900	41171090	5960	5960	5960	5960	140
299	20250403	140800	40336690	5960	5960	5960	5960	0
300	20250403	140700	40336690	5960	5960	5960	5960	0
301	20250403	140600	40336690	5960	5960	5960	5960	0
302	20250403	140500	40336690	5960	5960	5960	5960	0
303	20250403	140400	40336690	5960	5960	5960	5960	0
304	20250403	140300	40336690	5960	5960	5960	5960	0
305	20250403	140200	40336690	5960	5960	5960	5960	0
306	20250403	140100	40336690	5960	5960	5960	5960	319
307	20250403	140000	38435450	5960	5960	5960	5960	100
308	20250403	135900	37839450	5970	5970	5970	5970	0
309	20250403	135800	37839450	5970	5970	5970	5970	1
310	20250403	135700	37833480	6000	6000	6000	6000	0
311	20250403	135600	37833480	6000	6000	6000	6000	0
312	20250403	135500	37833480	6000	6000	6000	6000	0
313	20250403	135400	37833480	6000	6000	6000	6000	0
314	20250403	135300	37833480	6000	6000	6000	6000	0
315	20250403	135200	37833480	6000	6000	6000	6000	0
316	20250403	135100	37833480	6000	6000	6000	6000	0
317	20250403	135000	37833480	6000	6000	6000	6000	0
318	20250403	134900	37833480	6000	6000	6000	6000	0
319	20250403	134800	37833480	6000	6000	6000	6000	3
320	20250403	134700	37815480	5960	5960	5960	5960	0
321	20250403	134600	37815480	5960	5960	5960	5960	0
322	20250403	134500	37815480	5960	5960	5960	5960	0
323	20250403	134400	37815480	5960	5960	5960	5960	0
324	20250403	134300	37815480	5960	5960	5960	5960	0
325	20250403	134200	37815480	5960	5960	5960	5960	0
326	20250403	134100	37815480	5960	5960	5960	5960	0
327	20250403	134000	37815480	5960	5960	5960	5960	0
328	20250403	133900	37815480	5960	5960	5960	5960	0
329	20250403	133800	37815480	5960	5960	5960	5960	0
330	20250403	133700	37815480	5960	5970	5970	5960	239
331	20250403	133600	36390910	5970	5970	5970	5970	0
332	20250403	133500	36390910	5970	5970	5970	5970	11
333	20250403	133400	36325240	6000	6000	6000	6000	0
334	20250403	133300	36325240	6000	6000	6000	6000	0
335	20250403	133200	36325240	6000	6000	6000	6000	0
336	20250403	133100	36325240	6000	6000	6000	6000	0
337	20250403	133000	36325240	6000	6000	6000	6000	0
338	20250403	132900	36325240	6000	6000	6000	6000	0
339	20250403	132800	36325240	6000	6000	6000	6000	0
340	20250403	132700	36325240	6000	6000	6000	6000	0
341	20250403	132600	36325240	6000	6000	6000	6000	0
342	20250403	132500	36325240	6000	6000	6000	6000	0
343	20250403	132400	36325240	6000	6000	6000	6000	0
344	20250403	132300	36325240	6000	6000	6000	6000	0
345	20250403	132200	36325240	6000	6000	6000	6000	0
346	20250403	132100	36325240	6000	6000	6000	6000	0
347	20250403	132000	36325240	6000	6000	6000	6000	0
348	20250403	131900	36325240	6000	6000	6000	6000	0
349	20250403	131800	36325240	6000	6000	6000	6000	0
350	20250403	131700	36325240	6000	6000	6000	6000	0
351	20250403	131600	36325240	6000	6000	6000	6000	0
352	20250403	131500	36325240	6000	6000	6000	6000	0
353	20250403	131400	36325240	6000	6000	6000	6000	32
354	20250403	131300	36133240	5990	5990	5990	5990	0
355	20250403	131200	36133240	5990	5990	5990	5990	0
356	20250403	131100	36133240	5990	5990	5990	5990	0
357	20250403	131000	36133240	5990	5990	5990	5990	0
358	20250403	130900	36133240	5990	5990	5990	5990	0
359	20250403	130800	36133240	5990	5990	5990	5990	0
360	20250403	130700	36133240	5990	5990	5990	5990	0
361	20250403	130600	36133240	5990	5990	5990	5990	0
362	20250403	130500	36133240	5990	5990	5990	5990	0
363	20250403	130400	36133240	5990	5990	5990	5990	0
364	20250403	130300	36133240	5990	5990	5990	5990	0
365	20250403	130200	36133240	5990	5990	5990	5990	0
366	20250403	130100	36133240	5990	5990	5990	5990	0
367	20250403	130000	36133240	5990	5990	5990	5990	0
368	20250403	125900	36133240	5990	5990	5990	5990	0
369	20250403	125800	36133240	5990	5990	5990	5990	0
370	20250403	125700	36133240	5990	5990	5990	5990	0
371	20250403	125600	36133240	5990	5990	5990	5990	0
372	20250403	125500	36133240	5990	5990	5990	5990	0
373	20250403	125400	36133240	5990	5990	5990	5990	0
374	20250403	125300	36133240	5990	5990	5990	5990	0
375	20250403	125200	36133240	5990	5990	5990	5990	0
376	20250403	125100	36133240	5990	5990	5990	5990	0
377	20250403	125000	36133240	5990	5990	5990	5990	0
378	20250403	124900	36133240	5990	5990	5990	5990	0
379	20250403	124800	36133240	5990	5990	5990	5990	0
380	20250403	124700	36133240	5990	5990	5990	5990	0
381	20250403	124600	36133240	5990	5990	5990	5990	0
382	20250403	124500	36133240	5990	5990	5990	5990	0
383	20250403	124400	36133240	5990	5990	5990	5990	0
384	20250403	124300	36133240	5990	5990	5990	5990	0
385	20250403	124200	36133240	5990	5990	5990	5990	0
386	20250403	124100	36133240	5990	5990	5990	5990	0
387	20250403	124000	36133240	5990	5990	5990	5990	49
388	20250403	123900	35839730	5990	5990	5990	5990	0
389	20250403	123800	35839730	5990	5990	5990	5990	0
390	20250403	123700	35839730	5990	5990	5990	5990	0
391	20250403	123600	35839730	5990	5990	5990	5990	0
392	20250403	123500	35839730	5990	5990	5990	5990	31
393	20250403	123400	35654040	5990	5990	5990	5990	0
394	20250403	123300	35654040	5990	5990	5990	5990	0
395	20250403	123200	35654040	5990	5990	5990	5990	142
396	20250403	123100	34803460	5990	5990	5990	5990	0
397	20250403	123000	34803460	5990	5990	5990	5990	9
398	20250403	122900	34749550	5990	5990	5990	5990	0
399	20250403	122800	34749550	5990	5990	5990	5990	0
400	20250403	122700	34749550	5990	5990	5990	5990	0
401	20250403	122600	34749550	5990	5990	5990	5990	0
402	20250403	122500	34749550	5990	5990	5990	5990	0
403	20250403	122400	34749550	5990	5990	5990	5990	0
404	20250403	122300	34749550	5990	5990	5990	5990	0
405	20250403	122200	34749550	5990	5990	5990	5990	0
406	20250403	122100	34749550	5990	5990	5990	5990	0
407	20250403	122000	34749550	5990	5990	5990	5990	0
408	20250403	121900	34749550	5990	5990	5990	5990	0
409	20250403	121800	34749550	5990	5990	5990	5990	0
410	20250403	121700	34749550	5990	5990	5990	5990	0
411	20250403	121600	34749550	5990	5990	5990	5990	0
412	20250403	121500	34749550	5990	5990	5990	5990	0
413	20250403	121400	34749550	5990	5990	5990	5990	0
414	20250403	121300	34749550	5990	5990	5990	5990	10
415	20250403	121200	34689650	6000	6000	6000	6000	0
416	20250403	121100	34689650	6000	6000	6000	6000	0
417	20250403	121000	34689650	6000	6000	6000	6000	0
418	20250403	120900	34689650	6000	6000	6000	6000	0
419	20250403	120800	34689650	6000	6000	6000	6000	0
420	20250403	120700	34689650	6000	6000	6000	6000	87
421	20250403	120600	34167650	6000	6000	6000	6000	7
422	20250403	120500	34125650	6010	6010	6010	6010	0
423	20250403	120400	34125650	6010	6010	6010	6010	0
424	20250403	120300	34125650	6010	6010	6010	6010	0
425	20250403	120200	34125650	6010	6010	6010	6010	0
426	20250403	120100	34125650	6010	6010	6010	6010	0
427	20250403	120000	34125650	6010	6010	6010	6010	0
428	20250403	115900	34125650	6010	6010	6010	6010	0
429	20250403	115800	34125650	6010	6010	6010	6010	0
430	20250403	115700	34125650	6010	6010	6010	6010	0
431	20250403	115600	34125650	6010	6010	6010	6010	0
432	20250403	115500	34125650	6010	6010	6010	6010	0
433	20250403	115400	34125650	6010	6010	6010	6010	0
434	20250403	115300	34125650	6010	6010	6010	6010	0
435	20250403	115200	34125650	6010	6010	6010	6010	0
436	20250403	115100	34125650	6010	6010	6010	6010	0
437	20250403	115000	34125650	6010	6010	6010	6010	0
438	20250403	114900	34125650	6010	6010	6010	6010	0
439	20250403	114800	34125650	6010	6010	6010	6010	0
440	20250403	114700	34125650	6010	6010	6010	6010	0
441	20250403	114600	34125650	6010	6010	6010	6010	0
442	20250403	114500	34125650	6010	6010	6010	6010	0
443	20250403	114400	34125650	6010	6010	6010	6010	0
444	20250403	114300	34125650	6010	6010	6010	6010	0
445	20250403	114200	34125650	6010	6010	6010	6010	2
446	20250403	114100	34113630	5990	5990	5990	5990	0
447	20250403	114000	34113630	5990	5990	5990	5990	0
448	20250403	113900	34113630	5990	5990	5990	5990	51
449	20250403	113800	33808140	5990	5990	5990	5990	0
450	20250403	113700	33808140	5990	5990	5990	5990	0
451	20250403	113600	33808140	5990	5990	5990	5990	100
452	20250403	113500	33209140	5990	5990	5990	5990	0
453	20250403	113400	33209140	5990	5990	5990	5990	1
454	20250403	113300	33203150	5970	5970	5970	5970	0
455	20250403	113200	33203150	5970	6000	6000	5970	9
456	20250403	113100	33149360	6000	6000	6000	6000	9
457	20250403	113000	33095360	6000	6000	6000	6000	0
458	20250403	112900	33095360	6000	6000	6000	6000	0
459	20250403	112800	33095360	6000	6000	6000	6000	84
460	20250403	112700	32591360	6010	6010	6010	6010	0
461	20250403	112600	32591360	6010	6010	6010	6010	0
462	20250403	112500	32591360	6010	6010	6010	6010	0
463	20250403	112400	32591360	6010	6010	6010	6010	0
464	20250403	112300	32591360	6010	6010	6010	6010	0
465	20250403	112200	32591360	6010	6010	6010	6010	0
466	20250403	112100	32591360	6010	6010	6010	6010	1
467	20250403	112000	32585350	5990	5990	5990	5990	0
468	20250403	111900	32585350	5990	5990	5990	5990	0
469	20250403	111800	32585350	5990	5990	5990	5990	0
470	20250403	111700	32585350	5990	5990	5990	5990	0
471	20250403	111600	32585350	5990	5990	5990	5990	0
472	20250403	111500	32585350	5990	5990	5990	5990	0
473	20250403	111400	32585350	5990	5990	5990	5990	0
474	20250403	111300	32585350	5990	5990	5990	5990	543
475	20250403	111200	29332780	5975	5975	5975	5975	0
476	20250403	111100	29332780	5975	5975	5975	5975	0
477	20250403	111000	29332780	5975	5975	5975	5975	200
478	20250403	110900	28137780	5960	5960	5960	5960	10
479	20250403	110800	28078180	5960	5960	5960	5960	0
480	20250403	110700	28078180	5960	5950	5960	5950	317
481	20250403	110600	26191900	5950	5950	5950	5950	0
482	20250403	110500	26191900	5950	5950	5950	5950	0
483	20250403	110400	26191900	5950	5950	5950	5950	0
484	20250403	110300	26191900	5950	5940	5950	5940	302
485	20250403	110200	24397720	5940	5940	5940	5940	3
486	20250403	110100	24379900	5920	5920	5920	5920	0
487	20250403	110000	24379900	5920	5920	5920	5920	0
488	20250403	105900	24379900	5920	5920	5920	5920	0
489	20250403	105800	24379900	5920	5920	5920	5920	0
490	20250403	105700	24379900	5920	5920	5920	5920	14
491	20250403	105600	24297020	5920	5920	5920	5920	20
492	20250403	105500	24178620	5940	5940	5940	5940	0
493	20250403	105400	24178620	5940	5940	5940	5940	0
494	20250403	105300	24178620	5940	5940	5940	5940	0
495	20250403	105200	24178620	5940	5940	5940	5940	0
496	20250403	105100	24178620	5940	5940	5940	5940	0
497	20250403	105000	24178620	5940	5940	5940	5940	0
498	20250403	104900	24178620	5940	5940	5940	5940	0
499	20250403	104800	24178620	5940	5940	5940	5940	0
500	20250403	104700	24178620	5940	5930	5940	5930	150
501	20250403	104600	23288120	5950	5950	5950	5950	0
502	20250403	104500	23288120	5950	5940	5950	5930	754
503	20250403	104400	18816750	5940	5940	5940	5940	0
504	20250403	104300	18816750	5940	5940	5940	5940	0
505	20250403	104200	18816750	5940	5940	5940	5940	0
506	20250403	104100	18816750	5940	5940	5940	5940	0
507	20250403	104000	18816750	5940	5940	5940	5940	0
508	20250403	103900	18816750	5940	5940	5940	5940	0
509	20250403	103800	18816750	5940	5940	5940	5940	0
510	20250403	103700	18816750	5940	5940	5940	5940	1
511	20250403	103600	18810810	5940	5940	5940	5940	0
512	20250403	103500	18810810	5940	5940	5940	5940	0
513	20250403	103400	18810810	5940	5940	5940	5940	0
514	20250403	103300	18810810	5940	5950	5950	5940	711
515	20250403	103200	14581000	5970	5970	5970	5970	0
516	20250403	103100	14581000	5970	5970	5970	5970	0
517	20250403	103000	14581000	5970	5970	5970	5970	0
518	20250403	102900	14581000	5970	5970	5970	5970	0
519	20250403	102800	14581000	5970	5970	5970	5970	0
520	20250403	102700	14581000	5970	5970	5970	5970	0
521	20250403	102600	14581000	5970	5970	5970	5970	0
522	20250403	102500	14581000	5970	5970	5970	5970	0
523	20250403	102400	14581000	5970	5970	5970	5970	0
524	20250403	102300	14581000	5970	5970	5970	5970	0
525	20250403	102200	14581000	5970	5970	5970	5970	0
526	20250403	102100	14581000	5970	5970	5970	5970	0
527	20250403	102000	14581000	5970	5970	5970	5970	0
528	20250403	101900	14581000	5970	5970	5970	5970	0
529	20250403	101800	14581000	5970	5970	5970	5970	63
530	20250403	101700	14204890	5970	5970	5970	5970	0
531	20250403	101600	14204890	5970	5970	5970	5970	0
532	20250403	101500	14204890	5970	5970	5970	5970	0
533	20250403	101400	14204890	5970	5970	5970	5970	0
534	20250403	101300	14204890	5970	5970	5970	5970	0
535	20250403	101200	14204890	5970	5970	5970	5970	3
536	20250403	101100	14186980	5970	5970	5970	5970	0
537	20250403	101000	14186980	5970	5970	5970	5970	0
538	20250403	100900	14186980	5970	5970	5970	5970	1
539	20250403	100800	14181010	5970	5970	5970	5970	0
540	20250403	100700	14181010	5970	5980	5980	5970	7
541	20250403	100600	14139190	5980	5980	5980	5980	0
542	20250403	100500	14139190	5980	5980	5980	5980	0
543	20250403	100400	14139190	5980	5980	5980	5980	1
544	20250403	100300	14133210	5980	5980	5980	5980	0
545	20250403	100200	14133210	5980	5980	5980	5980	0
546	20250403	100100	14133210	5980	5980	5980	5980	1
547	20250403	100000	14127230	5950	5950	5950	5950	1
548	20250403	095900	14121280	5950	5950	5950	5950	4
549	20250403	095800	14097480	5990	5990	5990	5990	0
550	20250403	095700	14097480	5990	5990	5990	5990	0
551	20250403	095600	14097480	5990	5990	5990	5990	0
552	20250403	095500	14097480	5990	5990	5990	5990	0
553	20250403	095400	14097480	5990	5990	5990	5990	0
554	20250403	095300	14097480	5990	5990	5990	5990	0
555	20250403	095200	14097480	5990	5990	5990	5990	0
556	20250403	095100	14097480	5990	5990	5990	5990	0
557	20250403	095000	14097480	5990	5990	5990	5990	5
558	20250403	094900	14067530	5950	5950	5950	5950	0
559	20250403	094800	14067530	5950	5950	5950	5950	0
560	20250403	094700	14067530	5950	5940	5950	5940	161
561	20250403	094600	13110580	5950	5950	5950	5950	0
562	20250403	094500	13110580	5950	5950	5950	5950	201
563	20250403	094400	11914630	5940	5940	5940	5940	0
564	20250403	094300	11914630	5940	5940	5940	5940	23
565	20250403	094200	11778010	5920	5940	5940	5920	55
566	20250403	094100	11451330	5940	5940	5940	5940	15
567	20250403	094000	11362230	5910	5910	5910	5910	0
568	20250403	093900	11362230	5910	5910	5910	5910	0
569	20250403	093800	11362230	5910	5910	5910	5910	0
570	20250403	093700	11362230	5910	5930	5930	5910	506
571	20250403	093600	8367340	5940	5940	5940	5940	0
572	20250403	093500	8367340	5940	5940	5940	5940	8
573	20250403	093400	8319820	5940	5940	5940	5940	0
574	20250403	093300	8319820	5940	5940	5940	5940	0
575	20250403	093200	8319820	5940	5940	5940	5940	0
576	20250403	093100	8319820	5940	5940	5940	5940	2
577	20250403	093000	8307940	5950	5950	5950	5950	0
578	20250403	092900	8307940	5950	5950	5950	5950	5
579	20250403	092800	8278190	5920	5920	5920	5920	0
580	20250403	092700	8278190	5920	5920	5920	5920	0
581	20250403	092600	8278190	5920	5920	5920	5920	0
582	20250403	092500	8278190	5920	5930	5930	5920	271
583	20250403	092400	6671240	5910	5910	5910	5910	21
584	20250403	092300	6547130	5900	5900	5900	5900	0
585	20250403	092200	6547130	5900	5900	5900	5900	0
586	20250403	092100	6547130	5900	5900	5900	5900	0
587	20250403	092000	6547130	5900	5910	5910	5900	60
588	20250403	091900	6193020	5910	5910	5910	5910	0
589	20250403	091800	6193020	5910	5910	5910	5910	0
590	20250403	091700	6193020	5910	5910	5910	5900	14
591	20250403	091600	6110290	5900	5900	5900	5900	100
592	20250403	091500	5520290	5940	5940	5940	5940	0
593	20250403	091400	5520290	5940	5940	5940	5940	0
594	20250403	091300	5520290	5940	5940	5940	5940	100
595	20250403	091200	4926290	5930	5930	5930	5930	151
596	20250403	091100	4030860	5930	5910	5930	5910	232
597	20250403	091000	2658620	5900	5900	5900	5900	58
598	20250403	090900	2316420	5890	5890	5890	5890	5
599	20250403	090800	2286970	5900	5900	5900	5900	172
600	20250403	090700	1272170	5910	5950	5950	5910	103
601	20250403	090600	662560	5950	5950	5950	5950	0
602	20250403	090500	662560	5950	5950	5950	5950	0
603	20250403	090400	662560	5950	5950	5950	5950	0
604	20250403	090300	662560	5950	5950	5950	5950	0
605	20250403	090200	662560	5950	5950	5950	5950	0
606	20250403	090100	662560	5950	5960	5960	5950	10
607	20250403	090000	603000	6030	6030	6030	6030	100