KissMeData/270870/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203300	44761820	5340	5340	5340	5340	294
3	20250403	203200	44761820	5340	5340	5340	5340	0
4	20250403	203100	44761820	5340	5340	5340	5340	0
5	20250403	203000	44761820	5340	5340	5340	5340	0
6	20250403	202900	44761820	5340	5340	5340	5340	0
7	20250403	202800	44761820	5340	5340	5340	5340	0
8	20250403	202700	44761820	5340	5340	5340	5340	0
9	20250403	202600	44761820	5340	5340	5340	5340	0
10	20250403	202500	44761820	5340	5340	5340	5340	0
11	20250403	202400	44761820	5340	5340	5340	5340	0
12	20250403	202300	44761820	5340	5340	5340	5340	0
13	20250403	202200	44761820	5340	5340	5340	5340	0
14	20250403	202100	44761820	5340	5340	5340	5340	0
15	20250403	202000	44761820	5340	5340	5340	5340	0
16	20250403	201900	44761820	5340	5340	5340	5340	0
17	20250403	201800	44761820	5340	5340	5340	5340	0
18	20250403	201700	44761820	5340	5340	5340	5340	0
19	20250403	201600	44761820	5340	5340	5340	5340	0
20	20250403	201500	44761820	5340	5340	5340	5340	0
21	20250403	201400	44761820	5340	5340	5340	5340	0
22	20250403	201300	44761820	5340	5340	5340	5340	0
23	20250403	201200	44761820	5340	5340	5340	5340	0
24	20250403	201100	44761820	5340	5340	5340	5340	0
25	20250403	201000	44761820	5340	5340	5340	5340	0
26	20250403	200900	44761820	5340	5340	5340	5340	0
27	20250403	200800	44761820	5340	5340	5340	5340	0
28	20250403	200700	44761820	5340	5340	5340	5340	0
29	20250403	200600	44761820	5340	5340	5340	5340	0
30	20250403	200500	44761820	5340	5340	5340	5340	0
31	20250403	200400	44761820	5340	5340	5340	5340	0
32	20250403	200300	44761820	5340	5340	5340	5340	294
33	20250403	200200	44761820	5340	5340	5340	5340	0
34	20250403	200100	44761820	5340	5340	5340	5340	0
35	20250403	200000	44761820	5340	5340	5340	5340	0
36	20250403	195900	44761820	5340	5340	5340	5340	0
37	20250403	195800	44761820	5340	5340	5340	5340	0
38	20250403	195700	44761820	5340	5340	5340	5340	0
39	20250403	195600	44761820	5340	5340	5340	5340	0
40	20250403	195500	44761820	5340	5340	5340	5340	0
41	20250403	195400	44761820	5340	5340	5340	5340	0
42	20250403	195300	44761820	5340	5340	5340	5340	0
43	20250403	195200	44761820	5340	5340	5340	5340	0
44	20250403	195100	44761820	5340	5340	5340	5340	0
45	20250403	195000	44761820	5340	5340	5340	5340	0
46	20250403	194900	44761820	5340	5340	5340	5340	0
47	20250403	194800	44761820	5340	5340	5340	5340	0
48	20250403	194700	44761820	5340	5340	5340	5340	0
49	20250403	194600	44761820	5340	5340	5340	5340	0
50	20250403	194500	44761820	5340	5340	5340	5340	0
51	20250403	194400	44761820	5340	5340	5340	5340	0
52	20250403	194300	44761820	5340	5340	5340	5340	0
53	20250403	194200	44761820	5340	5340	5340	5340	0
54	20250403	194100	44761820	5340	5340	5340	5340	0
55	20250403	194000	44761820	5340	5340	5340	5340	0
56	20250403	193900	44761820	5340	5340	5340	5340	0
57	20250403	193800	44761820	5340	5340	5340	5340	0
58	20250403	193700	44761820	5340	5340	5340	5340	0
59	20250403	193600	44761820	5340	5340	5340	5340	0
60	20250403	193500	44761820	5340	5340	5340	5340	0
61	20250403	193400	44761820	5340	5340	5340	5340	0
62	20250403	193300	44761820	5340	5340	5340	5340	294
63	20250403	193200	44761820	5340	5340	5340	5340	0
64	20250403	193100	44761820	5340	5340	5340	5340	0
65	20250403	193000	44761820	5340	5340	5340	5340	0
66	20250403	192900	44761820	5340	5340	5340	5340	0
67	20250403	192800	44761820	5340	5340	5340	5340	0
68	20250403	192700	44761820	5340	5340	5340	5340	0
69	20250403	192600	44761820	5340	5340	5340	5340	0
70	20250403	192500	44761820	5340	5340	5340	5340	0
71	20250403	192400	44761820	5340	5340	5340	5340	0
72	20250403	192300	44761820	5340	5340	5340	5340	0
73	20250403	192200	44761820	5340	5340	5340	5340	0
74	20250403	192100	44761820	5340	5340	5340	5340	0
75	20250403	192000	44761820	5340	5340	5340	5340	0
76	20250403	191900	44761820	5340	5340	5340	5340	0
77	20250403	191800	44761820	5340	5340	5340	5340	0
78	20250403	191700	44761820	5340	5340	5340	5340	0
79	20250403	191600	44761820	5340	5340	5340	5340	0
80	20250403	191500	44761820	5340	5340	5340	5340	0
81	20250403	191400	44761820	5340	5340	5340	5340	0
82	20250403	191300	44761820	5340	5340	5340	5340	0
83	20250403	191200	44761820	5340	5340	5340	5340	0
84	20250403	191100	44761820	5340	5340	5340	5340	0
85	20250403	191000	44761820	5340	5340	5340	5340	0
86	20250403	190900	44761820	5340	5340	5340	5340	0
87	20250403	190800	44761820	5340	5340	5340	5340	0
88	20250403	190700	44761820	5340	5340	5340	5340	0
89	20250403	190600	44761820	5340	5340	5340	5340	0
90	20250403	190500	44761820	5340	5340	5340	5340	0
91	20250403	190400	44761820	5340	5340	5340	5340	0
92	20250403	190300	44761820	5340	5340	5340	5340	294
93	20250403	190200	44761820	5340	5340	5340	5340	0
94	20250403	190100	44761820	5340	5340	5340	5340	0
95	20250403	190000	44761820	5340	5340	5340	5340	0
96	20250403	185900	44761820	5340	5340	5340	5340	0
97	20250403	185800	44761820	5340	5340	5340	5340	0
98	20250403	185700	44761820	5340	5340	5340	5340	0
99	20250403	185600	44761820	5340	5340	5340	5340	0
100	20250403	185500	44761820	5340	5340	5340	5340	0
101	20250403	185400	44761820	5340	5340	5340	5340	0
102	20250403	185300	44761820	5340	5340	5340	5340	0
103	20250403	185200	44761820	5340	5340	5340	5340	0
104	20250403	185100	44761820	5340	5340	5340	5340	0
105	20250403	185000	44761820	5340	5340	5340	5340	0
106	20250403	184900	44761820	5340	5340	5340	5340	0
107	20250403	184800	44761820	5340	5340	5340	5340	0
108	20250403	184700	44761820	5340	5340	5340	5340	0
109	20250403	184600	44761820	5340	5340	5340	5340	0
110	20250403	184500	44761820	5340	5340	5340	5340	0
111	20250403	184400	44761820	5340	5340	5340	5340	0
112	20250403	184300	44761820	5340	5340	5340	5340	0
113	20250403	184200	44761820	5340	5340	5340	5340	0
114	20250403	184100	44761820	5340	5340	5340	5340	0
115	20250403	184000	44761820	5340	5340	5340	5340	0
116	20250403	183900	44761820	5340	5340	5340	5340	0
117	20250403	183800	44761820	5340	5340	5340	5340	0
118	20250403	183700	44761820	5340	5340	5340	5340	0
119	20250403	183600	44761820	5340	5340	5340	5340	0
120	20250403	183500	44761820	5340	5340	5340	5340	0
121	20250403	183400	44761820	5340	5340	5340	5340	0
122	20250403	183300	44761820	5340	5340	5340	5340	294
123	20250403	183200	44761820	5340	5340	5340	5340	0
124	20250403	183100	44761820	5340	5340	5340	5340	0
125	20250403	183000	44761820	5340	5340	5340	5340	0
126	20250403	182900	44761820	5340	5340	5340	5340	0
127	20250403	182800	44761820	5340	5340	5340	5340	0
128	20250403	182700	44761820	5340	5340	5340	5340	0
129	20250403	182600	44761820	5340	5340	5340	5340	0
130	20250403	182500	44761820	5340	5340	5340	5340	0
131	20250403	182400	44761820	5340	5340	5340	5340	0
132	20250403	182300	44761820	5340	5340	5340	5340	0
133	20250403	182200	44761820	5340	5340	5340	5340	0
134	20250403	182100	44761820	5340	5340	5340	5340	0
135	20250403	182000	44761820	5340	5340	5340	5340	0
136	20250403	181900	44761820	5340	5340	5340	5340	0
137	20250403	181800	44761820	5340	5340	5340	5340	0
138	20250403	181700	44761820	5340	5340	5340	5340	0
139	20250403	181600	44761820	5340	5340	5340	5340	0
140	20250403	181500	44761820	5340	5340	5340	5340	0
141	20250403	181400	44761820	5340	5340	5340	5340	0
142	20250403	181300	44761820	5340	5340	5340	5340	0
143	20250403	181200	44761820	5340	5340	5340	5340	0
144	20250403	181100	44761820	5340	5340	5340	5340	0
145	20250403	181000	44761820	5340	5340	5340	5340	0
146	20250403	180900	44761820	5340	5340	5340	5340	0
147	20250403	180800	44761820	5340	5340	5340	5340	0
148	20250403	180700	44761820	5340	5340	5340	5340	0
149	20250403	180600	44761820	5340	5340	5340	5340	0
150	20250403	180500	44761820	5340	5340	5340	5340	0
151	20250403	180400	44761820	5340	5340	5340	5340	0
152	20250403	180300	44761820	5340	5340	5340	5340	294
153	20250403	180200	44761820	5340	5340	5340	5340	0
154	20250403	180100	44761820	5340	5340	5340	5340	0
155	20250403	180000	44761820	5340	5340	5340	5340	0
156	20250403	175900	44761820	5340	5340	5340	5340	0
157	20250403	175800	44761820	5340	5340	5340	5340	0
158	20250403	175700	44761820	5340	5340	5340	5340	0
159	20250403	175600	44761820	5340	5340	5340	5340	0
160	20250403	175500	44761820	5340	5340	5340	5340	0
161	20250403	175400	44761820	5340	5340	5340	5340	0
162	20250403	175300	44761820	5340	5340	5340	5340	0
163	20250403	175200	44761820	5340	5340	5340	5340	0
164	20250403	175100	44761820	5340	5340	5340	5340	0
165	20250403	175000	44761820	5340	5340	5340	5340	0
166	20250403	174900	44761820	5340	5340	5340	5340	0
167	20250403	174800	44761820	5340	5340	5340	5340	0
168	20250403	174700	44761820	5340	5340	5340	5340	0
169	20250403	174600	44761820	5340	5340	5340	5340	0
170	20250403	174500	44761820	5340	5340	5340	5340	0
171	20250403	174400	44761820	5340	5340	5340	5340	0
172	20250403	174300	44761820	5340	5340	5340	5340	0
173	20250403	174200	44761820	5340	5340	5340	5340	0
174	20250403	174100	44761820	5340	5340	5340	5340	0
175	20250403	174000	44761820	5340	5340	5340	5340	0
176	20250403	173900	44761820	5340	5340	5340	5340	0
177	20250403	173800	44761820	5340	5340	5340	5340	0
178	20250403	173700	44761820	5340	5340	5340	5340	0
179	20250403	173600	44761820	5340	5340	5340	5340	0
180	20250403	173500	44761820	5340	5340	5340	5340	0
181	20250403	173400	44761820	5340	5340	5340	5340	0
182	20250403	173300	44761820	5340	5340	5340	5340	294
183	20250403	173200	44761820	5340	5340	5340	5340	0
184	20250403	173100	44761820	5340	5340	5340	5340	0
185	20250403	173000	44761820	5340	5340	5340	5340	0
186	20250403	172900	44761820	5340	5340	5340	5340	0
187	20250403	172800	44761820	5340	5340	5340	5340	0
188	20250403	172700	44761820	5340	5340	5340	5340	0
189	20250403	172600	44761820	5340	5340	5340	5340	0
190	20250403	172500	44761820	5340	5340	5340	5340	0
191	20250403	172400	44761820	5340	5340	5340	5340	0
192	20250403	172300	44761820	5340	5340	5340	5340	0
193	20250403	172200	44761820	5340	5340	5340	5340	0
194	20250403	172100	44761820	5340	5340	5340	5340	0
195	20250403	172000	44761820	5340	5340	5340	5340	0
196	20250403	171900	44761820	5340	5340	5340	5340	0
197	20250403	171800	44761820	5340	5340	5340	5340	0
198	20250403	171700	44761820	5340	5340	5340	5340	0
199	20250403	171600	44761820	5340	5340	5340	5340	0
200	20250403	171500	44761820	5340	5340	5340	5340	0
201	20250403	171400	44761820	5340	5340	5340	5340	0
202	20250403	171300	44761820	5340	5340	5340	5340	0
203	20250403	171200	44761820	5340	5340	5340	5340	0
204	20250403	171100	44761820	5340	5340	5340	5340	0
205	20250403	171000	44761820	5340	5340	5340	5340	0
206	20250403	170900	44761820	5340	5340	5340	5340	0
207	20250403	170800	44761820	5340	5340	5340	5340	0
208	20250403	170700	44761820	5340	5340	5340	5340	0
209	20250403	170600	44761820	5340	5340	5340	5340	0
210	20250403	170500	44761820	5340	5340	5340	5340	0
211	20250403	170400	44761820	5340	5340	5340	5340	0
212	20250403	170300	44761820	5340	5340	5340	5340	294
213	20250403	170200	44761820	5340	5340	5340	5340	0
214	20250403	170100	44761820	5340	5340	5340	5340	0
215	20250403	170000	44761820	5340	5340	5340	5340	0
216	20250403	165900	44761820	5340	5340	5340	5340	0
217	20250403	165800	44761820	5340	5340	5340	5340	0
218	20250403	165700	44761820	5340	5340	5340	5340	0
219	20250403	165600	44761820	5340	5340	5340	5340	0
220	20250403	165500	44761820	5340	5340	5340	5340	0
221	20250403	165400	44761820	5340	5340	5340	5340	0
222	20250403	165300	44761820	5340	5340	5340	5340	0
223	20250403	165200	44761820	5340	5340	5340	5340	0
224	20250403	165100	44761820	5340	5340	5340	5340	0
225	20250403	165000	44761820	5340	5340	5340	5340	0
226	20250403	164900	44761820	5340	5340	5340	5340	0
227	20250403	164800	44761820	5340	5340	5340	5340	0
228	20250403	164700	44761820	5340	5340	5340	5340	0
229	20250403	164600	44761820	5340	5340	5340	5340	0
230	20250403	164500	44761820	5340	5340	5340	5340	0
231	20250403	164400	44761820	5340	5340	5340	5340	0
232	20250403	164300	44761820	5340	5340	5340	5340	0
233	20250403	164200	44761820	5340	5340	5340	5340	0
234	20250403	164100	44761820	5340	5340	5340	5340	0
235	20250403	164000	44761820	5340	5340	5340	5340	0
236	20250403	163900	44761820	5340	5340	5340	5340	0
237	20250403	163800	44761820	5340	5340	5340	5340	0
238	20250403	163700	44761820	5340	5340	5340	5340	0
239	20250403	163600	44761820	5340	5340	5340	5340	0
240	20250403	163500	44761820	5340	5340	5340	5340	0
241	20250403	163400	44761820	5340	5340	5340	5340	0
242	20250403	163300	44761820	5340	5340	5340	5340	294
243	20250403	163200	44761820	5340	5340	5340	5340	0
244	20250403	163100	44761820	5340	5340	5340	5340	0
245	20250403	163000	44761820	5340	5340	5340	5340	0
246	20250403	162900	44761820	5340	5340	5340	5340	0
247	20250403	162800	44761820	5340	5340	5340	5340	0
248	20250403	162700	44761820	5340	5340	5340	5340	0
249	20250403	162600	44761820	5340	5340	5340	5340	0
250	20250403	162500	44761820	5340	5340	5340	5340	0
251	20250403	162400	44761820	5340	5340	5340	5340	0
252	20250403	162300	44761820	5340	5340	5340	5340	0
253	20250403	162200	44761820	5340	5340	5340	5340	0
254	20250403	162100	44761820	5340	5340	5340	5340	0
255	20250403	162000	44761820	5340	5340	5340	5340	0
256	20250403	161900	44761820	5340	5340	5340	5340	0
257	20250403	161800	44761820	5340	5340	5340	5340	0
258	20250403	161700	44761820	5340	5340	5340	5340	0
259	20250403	161600	44761820	5340	5340	5340	5340	0
260	20250403	161500	44761820	5340	5340	5340	5340	0
261	20250403	161400	44761820	5340	5340	5340	5340	0
262	20250403	161300	44761820	5340	5340	5340	5340	0
263	20250403	161200	44761820	5340	5340	5340	5340	0
264	20250403	161100	44761820	5340	5340	5340	5340	0
265	20250403	161000	44761820	5340	5340	5340	5340	0
266	20250403	160900	44761820	5340	5340	5340	5340	0
267	20250403	160800	44761820	5340	5340	5340	5340	0
268	20250403	160700	44761820	5340	5340	5340	5340	0
269	20250403	160600	44761820	5340	5340	5340	5340	0
270	20250403	160500	44761820	5340	5340	5340	5340	0
271	20250403	160400	44761820	5340	5340	5340	5340	0
272	20250403	160300	44761820	5340	5340	5340	5340	294
273	20250403	160200	44761820	5340	5340	5340	5340	0
274	20250403	160100	44761820	5340	5340	5340	5340	0
275	20250403	160000	44761820	5340	5340	5340	5340	0
276	20250403	155900	44761820	5340	5340	5340	5340	0
277	20250403	155800	44761820	5340	5340	5340	5340	0
278	20250403	155700	44761820	5340	5340	5340	5340	0
279	20250403	155600	44761820	5340	5340	5340	5340	0
280	20250403	155500	44761820	5340	5340	5340	5340	0
281	20250403	155400	44761820	5340	5340	5340	5340	0
282	20250403	155300	44761820	5340	5340	5340	5340	0
283	20250403	155200	44761820	5340	5340	5340	5340	0
284	20250403	155100	44761820	5340	5340	5340	5340	0
285	20250403	155000	44761820	5340	5340	5340	5340	0
286	20250403	154900	44761820	5340	5340	5340	5340	0
287	20250403	154800	44761820	5340	5340	5340	5340	0
288	20250403	154700	44761820	5340	5340	5340	5340	0
289	20250403	154600	44761820	5340	5340	5340	5340	0
290	20250403	154500	44761820	5340	5340	5340	5340	0
291	20250403	154400	44761820	5340	5340	5340	5340	0
292	20250403	154300	44761820	5340	5340	5340	5340	0
293	20250403	154200	44761820	5340	5340	5340	5340	0
294	20250403	154100	44761820	5340	5340	5340	5340	0
295	20250403	154000	44761820	5340	5340	5340	5340	0
296	20250403	153900	44761820	5340	5340	5340	5340	0
297	20250403	153800	44761820	5340	5340	5340	5340	0
298	20250403	153700	44761820	5340	5340	5340	5340	0
299	20250403	153600	44761820	5340	5340	5340	5340	0
300	20250403	153500	44761820	5340	5340	5340	5340	0
301	20250403	153400	44761820	5340	5340	5340	5340	0
302	20250403	153300	44761820	5340	5340	5340	5340	294
303	20250403	153200	44761820	5340	5340	5340	5340	0
304	20250403	153100	44761820	5340	5340	5340	5340	0
305	20250403	153000	44761820	5340	5340	5340	5340	294
306	20250403	152900	43191860	5310	5310	5310	5310	0
307	20250403	152800	43191860	5310	5310	5310	5310	0
308	20250403	152700	43191860	5310	5310	5310	5310	0
309	20250403	152600	43191860	5310	5310	5310	5310	0
310	20250403	152500	43191860	5310	5310	5310	5310	0
311	20250403	152400	43191860	5310	5310	5310	5310	0
312	20250403	152300	43191860	5310	5310	5310	5310	0
313	20250403	152200	43191860	5310	5310	5310	5310	0
314	20250403	152100	43191860	5310	5310	5310	5310	0
315	20250403	152000	43191860	5310	5310	5310	5310	0
316	20250403	151900	43191860	5310	5320	5320	5310	104
317	20250403	151800	42639350	5330	5330	5330	5330	1
318	20250403	151700	42634020	5320	5320	5320	5320	0
319	20250403	151600	42634020	5320	5320	5320	5320	0
320	20250403	151500	42634020	5320	5320	5320	5320	28
321	20250403	151400	42485060	5330	5330	5330	5330	1
322	20250403	151300	42479730	5300	5300	5300	5300	0
323	20250403	151200	42479730	5300	5300	5300	5300	0
324	20250403	151100	42479730	5300	5300	5300	5300	0
325	20250403	151000	42479730	5300	5300	5300	5300	0
326	20250403	150900	42479730	5300	5310	5310	5300	150
327	20250403	150800	41684680	5310	5310	5310	5310	0
328	20250403	150700	41684680	5310	5310	5310	5310	10
329	20250403	150600	41631580	5320	5320	5320	5320	0
330	20250403	150500	41631580	5320	5320	5320	5320	99
331	20250403	150400	41104900	5320	5320	5320	5320	1
332	20250403	150300	41099580	5330	5330	5330	5330	0
333	20250403	150200	41099580	5330	5330	5330	5330	0
334	20250403	150100	41099580	5330	5300	5330	5300	2
335	20250403	150000	41088950	5310	5310	5310	5310	0
336	20250403	145900	41088950	5310	5330	5330	5310	11
337	20250403	145800	41030520	5350	5350	5350	5350	0
338	20250403	145700	41030520	5350	5350	5350	5350	0
339	20250403	145600	41030520	5350	5350	5350	5350	0
340	20250403	145500	41030520	5350	5350	5350	5350	0
341	20250403	145400	41030520	5350	5350	5350	5350	0
342	20250403	145300	41030520	5350	5350	5350	5350	0
343	20250403	145200	41030520	5350	5350	5350	5350	0
344	20250403	145100	41030520	5350	5350	5350	5350	0
345	20250403	145000	41030520	5350	5350	5350	5350	0
346	20250403	144900	41030520	5350	5350	5350	5350	0
347	20250403	144800	41030520	5350	5350	5350	5350	0
348	20250403	144700	41030520	5350	5350	5350	5350	0
349	20250403	144600	41030520	5350	5350	5350	5350	0
350	20250403	144500	41030520	5350	5350	5350	5350	0
351	20250403	144400	41030520	5350	5350	5350	5350	0
352	20250403	144300	41030520	5350	5350	5350	5350	0
353	20250403	144200	41030520	5350	5350	5350	5350	1
354	20250403	144100	41025170	5330	5330	5330	5330	0
355	20250403	144000	41025170	5330	5330	5330	5330	0
356	20250403	143900	41025170	5330	5330	5330	5330	0
357	20250403	143800	41025170	5330	5330	5330	5330	70
358	20250403	143700	40652070	5340	5340	5340	5340	0
359	20250403	143600	40652070	5340	5340	5340	5340	0
360	20250403	143500	40652070	5340	5340	5340	5340	0
361	20250403	143400	40652070	5340	5340	5340	5340	0
362	20250403	143300	40652070	5340	5340	5340	5340	0
363	20250403	143200	40652070	5340	5340	5340	5340	0
364	20250403	143100	40652070	5340	5340	5340	5340	0
365	20250403	143000	40652070	5340	5340	5340	5340	0
366	20250403	142900	40652070	5340	5340	5340	5340	0
367	20250403	142800	40652070	5340	5340	5340	5340	0
368	20250403	142700	40652070	5340	5340	5340	5340	0
369	20250403	142600	40652070	5340	5340	5340	5340	0
370	20250403	142500	40652070	5340	5340	5340	5340	0
371	20250403	142400	40652070	5340	5340	5340	5340	0
372	20250403	142300	40652070	5340	5340	5340	5340	0
373	20250403	142200	40652070	5340	5340	5340	5340	0
374	20250403	142100	40652070	5340	5340	5340	5340	0
375	20250403	142000	40652070	5340	5340	5340	5340	0
376	20250403	141900	40652070	5340	5340	5340	5340	0
377	20250403	141800	40652070	5340	5340	5340	5340	0
378	20250403	141700	40652070	5340	5340	5340	5340	0
379	20250403	141600	40652070	5340	5340	5340	5340	0
380	20250403	141500	40652070	5340	5340	5340	5340	1
381	20250403	141400	40646730	5300	5300	5300	5300	0
382	20250403	141300	40646730	5300	5300	5300	5300	0
383	20250403	141200	40646730	5300	5300	5300	5300	5
384	20250403	141100	40620230	5300	5300	5300	5300	0
385	20250403	141000	40620230	5300	5300	5300	5300	0
386	20250403	140900	40620230	5300	5300	5300	5300	0
387	20250403	140800	40620230	5300	5300	5300	5300	0
388	20250403	140700	40620230	5300	5300	5300	5300	0
389	20250403	140600	40620230	5300	5300	5300	5300	0
390	20250403	140500	40620230	5300	5300	5300	5300	0
391	20250403	140400	40620230	5300	5300	5300	5300	0
392	20250403	140300	40620230	5300	5300	5300	5300	0
393	20250403	140200	40620230	5300	5300	5300	5300	0
394	20250403	140100	40620230	5300	5300	5300	5300	77
395	20250403	140000	40212130	5300	5300	5300	5300	0
396	20250403	135900	40212130	5300	5300	5300	5300	0
397	20250403	135800	40212130	5300	5300	5300	5300	0
398	20250403	135700	40212130	5300	5300	5300	5300	0
399	20250403	135600	40212130	5300	5300	5300	5300	0
400	20250403	135500	40212130	5300	5300	5300	5300	0
401	20250403	135400	40212130	5300	5300	5300	5300	0
402	20250403	135300	40212130	5300	5300	5300	5300	9
403	20250403	135200	40164430	5300	5300	5300	5300	0
404	20250403	135100	40164430	5300	5320	5320	5300	30
405	20250403	135000	40005400	5340	5340	5340	5340	0
406	20250403	134900	40005400	5340	5340	5340	5340	0
407	20250403	134800	40005400	5340	5340	5340	5340	0
408	20250403	134700	40005400	5340	5340	5340	5340	0
409	20250403	134600	40005400	5340	5340	5340	5340	0
410	20250403	134500	40005400	5340	5340	5340	5340	0
411	20250403	134400	40005400	5340	5340	5340	5340	0
412	20250403	134300	40005400	5340	5340	5340	5340	0
413	20250403	134200	40005400	5340	5340	5340	5340	3
414	20250403	134100	39989380	5310	5310	5310	5310	0
415	20250403	134000	39989380	5310	5310	5310	5310	0
416	20250403	133900	39989380	5310	5310	5310	5310	0
417	20250403	133800	39989380	5310	5310	5310	5310	747
418	20250403	133700	36022810	5310	5310	5310	5310	0
419	20250403	133600	36022810	5310	5310	5310	5310	1
420	20250403	133500	36017500	5310	5310	5310	5310	0
421	20250403	133400	36017500	5310	5310	5310	5310	1
422	20250403	133300	36012190	5300	5310	5310	5300	86
423	20250403	133200	35556300	5310	5310	5310	5310	0
424	20250403	133100	35556300	5310	5320	5320	5310	9
425	20250403	133000	35508500	5320	5320	5320	5320	0
426	20250403	132900	35508500	5320	5320	5320	5320	0
427	20250403	132800	35508500	5320	5320	5320	5320	0
428	20250403	132700	35508500	5320	5320	5320	5320	0
429	20250403	132600	35508500	5320	5320	5320	5320	2
430	20250403	132500	35497860	5320	5320	5320	5320	0
431	20250403	132400	35497860	5320	5320	5320	5320	0
432	20250403	132300	35497860	5320	5320	5320	5320	0
433	20250403	132200	35497860	5320	5320	5320	5320	0
434	20250403	132100	35497860	5320	5320	5320	5320	0
435	20250403	132000	35497860	5320	5320	5320	5320	0
436	20250403	131900	35497860	5320	5320	5320	5320	0
437	20250403	131800	35497860	5320	5320	5320	5320	0
438	20250403	131700	35497860	5320	5320	5320	5320	0
439	20250403	131600	35497860	5320	5320	5320	5320	0
440	20250403	131500	35497860	5320	5320	5320	5320	0
441	20250403	131400	35497860	5320	5320	5320	5320	0
442	20250403	131300	35497860	5320	5320	5320	5320	0
443	20250403	131200	35497860	5320	5320	5320	5320	0
444	20250403	131100	35497860	5320	5320	5320	5320	1
445	20250403	131000	35492540	5340	5340	5340	5340	0
446	20250403	130900	35492540	5340	5340	5340	5340	0
447	20250403	130800	35492540	5340	5340	5340	5340	0
448	20250403	130700	35492540	5340	5340	5340	5340	0
449	20250403	130600	35492540	5340	5340	5340	5340	0
450	20250403	130500	35492540	5340	5340	5340	5340	0
451	20250403	130400	35492540	5340	5340	5340	5340	1
452	20250403	130300	35487200	5320	5320	5320	5320	230
453	20250403	130200	34263600	5310	5310	5310	5310	0
454	20250403	130100	34263600	5310	5310	5310	5310	0
455	20250403	130000	34263600	5310	5310	5310	5310	0
456	20250403	125900	34263600	5310	5310	5310	5310	0
457	20250403	125800	34263600	5310	5310	5310	5310	1
458	20250403	125700	34258290	5310	5310	5310	5310	0
459	20250403	125600	34258290	5310	5310	5310	5310	0
460	20250403	125500	34258290	5310	5310	5310	5310	0
461	20250403	125400	34258290	5310	5310	5310	5310	0
462	20250403	125300	34258290	5310	5310	5310	5310	1
463	20250403	125200	34252980	5290	5290	5290	5290	0
464	20250403	125100	34252980	5290	5290	5290	5290	0
465	20250403	125000	34252980	5290	5290	5290	5290	0
466	20250403	124900	34252980	5290	5290	5290	5290	0
467	20250403	124800	34252980	5290	5290	5290	5290	0
468	20250403	124700	34252980	5290	5290	5290	5290	0
469	20250403	124600	34252980	5290	5300	5300	5290	5
470	20250403	124500	34226510	5320	5320	5320	5320	0
471	20250403	124400	34226510	5320	5320	5320	5320	0
472	20250403	124300	34226510	5320	5320	5320	5320	1
473	20250403	124200	34221190	5310	5310	5310	5310	0
474	20250403	124100	34221190	5310	5310	5310	5300	5
475	20250403	124000	34194670	5320	5320	5320	5320	0
476	20250403	123900	34194670	5320	5320	5320	5320	0
477	20250403	123800	34194670	5320	5320	5320	5320	0
478	20250403	123700	34194670	5320	5320	5320	5320	0
479	20250403	123600	34194670	5320	5320	5320	5320	1
480	20250403	123500	34189350	5340	5340	5340	5340	0
481	20250403	123400	34189350	5340	5340	5340	5340	0
482	20250403	123300	34189350	5340	5340	5340	5340	0
483	20250403	123200	34189350	5340	5340	5340	5340	0
484	20250403	123100	34189350	5340	5340	5340	5340	0
485	20250403	123000	34189350	5340	5340	5340	5340	0
486	20250403	122900	34189350	5340	5340	5340	5340	0
487	20250403	122800	34189350	5340	5340	5340	5340	1
488	20250403	122700	34184010	5290	5290	5290	5290	0
489	20250403	122600	34184010	5290	5290	5290	5290	0
490	20250403	122500	34184010	5290	5290	5290	5290	0
491	20250403	122400	34184010	5290	5290	5290	5290	0
492	20250403	122300	34184010	5290	5290	5290	5290	0
493	20250403	122200	34184010	5290	5290	5290	5290	0
494	20250403	122100	34184010	5290	5290	5290	5290	0
495	20250403	122000	34184010	5290	5290	5290	5290	0
496	20250403	121900	34184010	5290	5290	5290	5290	0
497	20250403	121800	34184010	5290	5290	5290	5290	0
498	20250403	121700	34184010	5290	5290	5290	5290	0
499	20250403	121600	34184010	5290	5290	5290	5290	0
500	20250403	121500	34184010	5290	5290	5290	5290	0
501	20250403	121400	34184010	5290	5290	5290	5290	0
502	20250403	121300	34184010	5290	5300	5350	5290	301
503	20250403	121200	32587410	5290	5290	5290	5290	0
504	20250403	121100	32587410	5290	5290	5290	5290	0
505	20250403	121000	32587410	5290	5290	5290	5290	2
506	20250403	120900	32576830	5290	5290	5290	5290	0
507	20250403	120800	32576830	5290	5290	5290	5290	0
508	20250403	120700	32576830	5290	5290	5290	5290	0
509	20250403	120600	32576830	5290	5300	5300	5290	3
510	20250403	120500	32560950	5300	5300	5300	5300	0
511	20250403	120400	32560950	5300	5300	5300	5300	0
512	20250403	120300	32560950	5300	5300	5300	5300	0
513	20250403	120200	32560950	5300	5300	5300	5300	0
514	20250403	120100	32560950	5300	5300	5300	5300	2
515	20250403	120000	32550350	5300	5300	5300	5300	0
516	20250403	115900	32550350	5300	5300	5300	5300	0
517	20250403	115800	32550350	5300	5300	5300	5300	1
518	20250403	115700	32545050	5300	5290	5300	5290	8
519	20250403	115600	32502660	5300	5300	5300	5300	10
520	20250403	115500	32449660	5300	5300	5300	5300	0
521	20250403	115400	32449660	5300	5300	5300	5300	1
522	20250403	115300	32444360	5300	5300	5300	5300	0
523	20250403	115200	32444360	5300	5300	5300	5300	0
524	20250403	115100	32444360	5300	5300	5300	5300	0
525	20250403	115000	32444360	5300	5300	5300	5300	0
526	20250403	114900	32444360	5300	5300	5300	5300	1
527	20250403	114800	32439060	5310	5310	5310	5310	0
528	20250403	114700	32439060	5310	5310	5310	5310	0
529	20250403	114600	32439060	5310	5310	5310	5310	0
530	20250403	114500	32439060	5310	5310	5310	5310	0
531	20250403	114400	32439060	5310	5310	5310	5310	0
532	20250403	114300	32439060	5310	5310	5310	5310	1
533	20250403	114200	32433750	5300	5300	5300	5300	0
534	20250403	114100	32433750	5300	5300	5300	5300	1
535	20250403	114000	32428450	5300	5300	5300	5300	2
536	20250403	113900	32417850	5310	5310	5310	5310	0
537	20250403	113800	32417850	5310	5310	5310	5310	0
538	20250403	113700	32417850	5310	5310	5310	5310	0
539	20250403	113600	32417850	5310	5310	5310	5310	0
540	20250403	113500	32417850	5310	5310	5310	5310	0
541	20250403	113400	32417850	5310	5310	5310	5310	1
542	20250403	113300	32412540	5280	5280	5280	5280	0
543	20250403	113200	32412540	5280	5280	5280	5280	0
544	20250403	113100	32412540	5280	5280	5280	5280	0
545	20250403	113000	32412540	5280	5280	5280	5280	0
546	20250403	112900	32412540	5280	5280	5280	5280	0
547	20250403	112800	32412540	5280	5280	5280	5280	0
548	20250403	112700	32412540	5280	5280	5280	5280	0
549	20250403	112600	32412540	5280	5280	5280	5280	0
550	20250403	112500	32412540	5280	5280	5280	5280	0
551	20250403	112400	32412540	5280	5280	5280	5280	0
552	20250403	112300	32412540	5280	5280	5280	5280	0
553	20250403	112200	32412540	5280	5280	5280	5280	0
554	20250403	112100	32412540	5280	5280	5280	5280	0
555	20250403	112000	32412540	5280	5280	5280	5280	0
556	20250403	111900	32412540	5280	5280	5280	5280	200
557	20250403	111800	31356540	5280	5280	5280	5280	82
558	20250403	111700	30923580	5280	5280	5280	5280	71
559	20250403	111600	30548700	5280	5290	5290	5280	401
560	20250403	111500	28431410	5290	5300	5300	5290	46
561	20250403	111400	28187780	5310	5310	5310	5310	0
562	20250403	111300	28187780	5310	5310	5310	5310	0
563	20250403	111200	28187780	5310	5310	5310	5310	0
564	20250403	111100	28187780	5310	5310	5310	5310	2
565	20250403	111000	28177160	5310	5310	5310	5310	0
566	20250403	110900	28177160	5310	5310	5310	5310	0
567	20250403	110800	28177160	5310	5310	5310	5310	0
568	20250403	110700	28177160	5310	5310	5310	5310	0
569	20250403	110600	28177160	5310	5310	5310	5310	2
570	20250403	110500	28166540	5310	5310	5310	5310	14
571	20250403	110400	28092200	5310	5310	5310	5310	0
572	20250403	110300	28092200	5310	5310	5310	5310	0
573	20250403	110200	28092200	5310	5310	5310	5310	1
574	20250403	110100	28086890	5290	5290	5290	5290	0
575	20250403	110000	28086890	5290	5310	5310	5290	125
576	20250403	105900	27425430	5300	5300	5300	5300	0
577	20250403	105800	27425430	5300	5300	5300	5300	0
578	20250403	105700	27425430	5300	5300	5300	5300	0
579	20250403	105600	27425430	5300	5300	5300	5300	3
580	20250403	105500	27409530	5310	5310	5310	5310	0
581	20250403	105400	27409530	5310	5310	5310	5310	0
582	20250403	105300	27409530	5310	5310	5310	5310	0
583	20250403	105200	27409530	5310	5310	5310	5310	0
584	20250403	105100	27409530	5310	5310	5310	5310	0
585	20250403	105000	27409530	5310	5310	5310	5310	13
586	20250403	104900	27340500	5300	5300	5300	5300	0
587	20250403	104800	27340500	5300	5300	5300	5300	0
588	20250403	104700	27340500	5300	5300	5300	5300	0
589	20250403	104600	27340500	5300	5300	5300	5300	0
590	20250403	104500	27340500	5300	5300	5300	5300	0
591	20250403	104400	27340500	5300	5300	5300	5300	100
592	20250403	104300	26810500	5310	5310	5310	5310	0
593	20250403	104200	26810500	5310	5310	5310	5310	0
594	20250403	104100	26810500	5310	5310	5310	5310	0
595	20250403	104000	26810500	5310	5310	5310	5310	20
596	20250403	103900	26704300	5310	5310	5310	5310	0
597	20250403	103800	26704300	5310	5310	5310	5310	0
598	20250403	103700	26704300	5310	5310	5310	5310	0
599	20250403	103600	26704300	5310	5310	5310	5310	0
600	20250403	103500	26704300	5310	5310	5310	5310	0
601	20250403	103400	26704300	5310	5310	5310	5310	0
602	20250403	103300	26704300	5310	5300	5310	5300	1018
603	20250403	103200	21308720	5310	5330	5330	5310	184
604	20250403	103100	20331280	5350	5350	5350	5350	0
605	20250403	103000	20331280	5350	5350	5350	5350	0
606	20250403	102900	20331280	5350	5350	5350	5350	0
607	20250403	102800	20331280	5350	5350	5350	5350	0
608	20250403	102700	20331280	5350	5350	5350	5350	0
609	20250403	102600	20331280	5350	5350	5350	5350	0
610	20250403	102500	20331280	5350	5350	5350	5350	0
611	20250403	102400	20331280	5350	5350	5350	5350	20
612	20250403	102300	20224280	5350	5350	5350	5350	1
613	20250403	102200	20218930	5340	5340	5340	5340	0
614	20250403	102100	20218930	5340	5340	5340	5340	0
615	20250403	102000	20218930	5340	5340	5340	5340	0
616	20250403	101900	20218930	5340	5340	5340	5340	1
617	20250403	101800	20213590	5350	5350	5350	5350	0
618	20250403	101700	20213590	5350	5350	5350	5350	0
619	20250403	101600	20213590	5350	5350	5350	5350	0
620	20250403	101500	20213590	5350	5350	5350	5350	0
621	20250403	101400	20213590	5350	5350	5350	5350	0
622	20250403	101300	20213590	5350	5350	5350	5350	0
623	20250403	101200	20213590	5350	5350	5350	5350	0
624	20250403	101100	20213590	5350	5350	5350	5350	0
625	20250403	101000	20213590	5350	5350	5350	5350	0
626	20250403	100900	20213590	5350	5350	5350	5350	0
627	20250403	100800	20213590	5350	5350	5350	5350	0
628	20250403	100700	20213590	5350	5350	5350	5350	1
629	20250403	100600	20208240	5310	5310	5310	5310	0
630	20250403	100500	20208240	5310	5310	5310	5310	0
631	20250403	100400	20208240	5310	5310	5310	5300	112
632	20250403	100300	19613710	5300	5300	5300	5300	258
633	20250403	100200	18246310	5300	5310	5310	5300	121
634	20250403	100100	17603920	5310	5310	5310	5310	0
635	20250403	100000	17603920	5310	5310	5310	5310	0
636	20250403	095900	17603920	5310	5340	5340	5310	11
637	20250403	095800	17545210	5340	5340	5340	5340	0
638	20250403	095700	17545210	5340	5340	5340	5340	0
639	20250403	095600	17545210	5340	5340	5340	5340	0
640	20250403	095500	17545210	5340	5340	5340	5340	0
641	20250403	095400	17545210	5340	5340	5340	5340	0
642	20250403	095300	17545210	5340	5340	5340	5340	0
643	20250403	095200	17545210	5340	5340	5340	5340	1
644	20250403	095100	17539870	5310	5310	5310	5310	0
645	20250403	095000	17539870	5310	5310	5310	5310	0
646	20250403	094900	17539870	5310	5310	5310	5310	0
647	20250403	094800	17539870	5310	5310	5310	5310	0
648	20250403	094700	17539870	5310	5310	5310	5310	0
649	20250403	094600	17539870	5310	5310	5310	5310	0
650	20250403	094500	17539870	5310	5310	5310	5310	2
651	20250403	094400	17529250	5340	5340	5340	5340	1
652	20250403	094300	17523910	5340	5340	5340	5340	0
653	20250403	094200	17523910	5340	5340	5340	5340	0
654	20250403	094100	17523910	5340	5340	5340	5340	0
655	20250403	094000	17523910	5340	5340	5340	5340	10
656	20250403	093900	17470510	5330	5330	5330	5330	0
657	20250403	093800	17470510	5330	5330	5330	5330	5
658	20250403	093700	17443860	5340	5340	5340	5340	10
659	20250403	093600	17390460	5340	5340	5340	5340	0
660	20250403	093500	17390460	5340	5340	5340	5340	0
661	20250403	093400	17390460	5340	5340	5340	5340	0
662	20250403	093300	17390460	5340	5340	5340	5340	0
663	20250403	093200	17390460	5340	5340	5340	5340	0
664	20250403	093100	17390460	5340	5340	5340	5340	100
665	20250403	093000	16856460	5340	5340	5340	5340	0
666	20250403	092900	16856460	5340	5340	5340	5340	0
667	20250403	092800	16856460	5340	5340	5340	5340	0
668	20250403	092700	16856460	5340	5340	5340	5340	0
669	20250403	092600	16856460	5340	5340	5340	5340	1
670	20250403	092500	16851120	5340	5340	5340	5340	0
671	20250403	092400	16851120	5340	5340	5340	5340	0
672	20250403	092300	16851120	5340	5340	5340	5340	0
673	20250403	092200	16851120	5340	5340	5340	5340	4
674	20250403	092100	16829760	5300	5300	5300	5300	0
675	20250403	092000	16829760	5300	5300	5300	5300	0
676	20250403	091900	16829760	5300	5300	5300	5300	0
677	20250403	091800	16829760	5300	5300	5300	5300	0
678	20250403	091700	16829760	5300	5300	5300	5300	163
679	20250403	091600	15965860	5300	5300	5300	5300	12
680	20250403	091500	15902260	5300	5300	5300	5300	0
681	20250403	091400	15902260	5300	5300	5300	5300	1
682	20250403	091300	15896960	5270	5300	5300	5270	13
683	20250403	091200	15828390	5260	5300	5300	5260	28
684	20250403	091100	15680950	5300	5300	5300	5300	2
685	20250403	091000	15670350	5300	5300	5300	5300	16
686	20250403	090900	15585550	5300	5300	5300	5300	6
687	20250403	090800	15553750	5300	5280	5300	5270	47
688	20250403	090700	15305900	5280	5280	5280	5280	3
689	20250403	090600	15290060	5280	5280	5280	5280	15
690	20250403	090500	15210860	5290	5310	5310	5290	2139
691	20250403	090400	3874420	5310	5350	5350	5300	39
692	20250403	090300	3667410	5310	5320	5320	5300	585
693	20250403	090200	563310	5330	5330	5330	5330	2
694	20250403	090100	552650	5330	5380	5380	5330	46
695	20250403	090000	306420	5350	5450	5450	5350	57