KissMeData/054410/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191900	74075190	2940	2940	2940	2940	6107
3	20250402	191800	74075190	2940	2940	2940	2940	0
4	20250402	191700	74075190	2940	2940	2940	2940	0
5	20250402	191600	74075190	2940	2940	2940	2940	0
6	20250402	191500	74075190	2940	2940	2940	2940	0
7	20250402	191400	74075190	2940	2940	2940	2940	0
8	20250402	191300	74075190	2940	2940	2940	2940	0
9	20250402	191200	74075190	2940	2940	2940	2940	0
10	20250402	191100	74075190	2940	2940	2940	2940	0
11	20250402	191000	74075190	2940	2940	2940	2940	0
12	20250402	190900	74075190	2940	2940	2940	2940	0
13	20250402	190800	74075190	2940	2940	2940	2940	0
14	20250402	190700	74075190	2940	2940	2940	2940	0
15	20250402	190600	74075190	2940	2940	2940	2940	0
16	20250402	190500	74075190	2940	2940	2940	2940	0
17	20250402	190400	74075190	2940	2940	2940	2940	0
18	20250402	190300	74075190	2940	2940	2940	2940	0
19	20250402	190200	74075190	2940	2940	2940	2940	0
20	20250402	190100	74075190	2940	2940	2940	2940	0
21	20250402	190000	74075190	2940	2940	2940	2940	0
22	20250402	185900	74075190	2940	2940	2940	2940	0
23	20250402	185800	74075190	2940	2940	2940	2940	0
24	20250402	185700	74075190	2940	2940	2940	2940	0
25	20250402	185600	74075190	2940	2940	2940	2940	0
26	20250402	185500	74075190	2940	2940	2940	2940	0
27	20250402	185400	74075190	2940	2940	2940	2940	0
28	20250402	185300	74075190	2940	2940	2940	2940	0
29	20250402	185200	74075190	2940	2940	2940	2940	0
30	20250402	185100	74075190	2940	2940	2940	2940	0
31	20250402	185000	74075190	2940	2940	2940	2940	0
32	20250402	184900	74075190	2940	2940	2940	2940	6107
33	20250402	184800	74075190	2940	2940	2940	2940	0
34	20250402	184700	74075190	2940	2940	2940	2940	0
35	20250402	184600	74075190	2940	2940	2940	2940	0
36	20250402	184500	74075190	2940	2940	2940	2940	0
37	20250402	184400	74075190	2940	2940	2940	2940	0
38	20250402	184300	74075190	2940	2940	2940	2940	0
39	20250402	184200	74075190	2940	2940	2940	2940	0
40	20250402	184100	74075190	2940	2940	2940	2940	0
41	20250402	184000	74075190	2940	2940	2940	2940	0
42	20250402	183900	74075190	2940	2940	2940	2940	0
43	20250402	183800	74075190	2940	2940	2940	2940	0
44	20250402	183700	74075190	2940	2940	2940	2940	0
45	20250402	183600	74075190	2940	2940	2940	2940	0
46	20250402	183500	74075190	2940	2940	2940	2940	0
47	20250402	183400	74075190	2940	2940	2940	2940	0
48	20250402	183300	74075190	2940	2940	2940	2940	0
49	20250402	183200	74075190	2940	2940	2940	2940	0
50	20250402	183100	74075190	2940	2940	2940	2940	0
51	20250402	183000	74075190	2940	2940	2940	2940	0
52	20250402	182900	74075190	2940	2940	2940	2940	0
53	20250402	182800	74075190	2940	2940	2940	2940	0
54	20250402	182700	74075190	2940	2940	2940	2940	0
55	20250402	182600	74075190	2940	2940	2940	2940	0
56	20250402	182500	74075190	2940	2940	2940	2940	0
57	20250402	182400	74075190	2940	2940	2940	2940	0
58	20250402	182300	74075190	2940	2940	2940	2940	0
59	20250402	182200	74075190	2940	2940	2940	2940	0
60	20250402	182100	74075190	2940	2940	2940	2940	0
61	20250402	182000	74075190	2940	2940	2940	2940	0
62	20250402	181900	74075190	2940	2940	2940	2940	6107
63	20250402	181800	74075190	2940	2940	2940	2940	0
64	20250402	181700	74075190	2940	2940	2940	2940	0
65	20250402	181600	74075190	2940	2940	2940	2940	0
66	20250402	181500	74075190	2940	2940	2940	2940	0
67	20250402	181400	74075190	2940	2940	2940	2940	0
68	20250402	181300	74075190	2940	2940	2940	2940	0
69	20250402	181200	74075190	2940	2940	2940	2940	0
70	20250402	181100	74075190	2940	2940	2940	2940	0
71	20250402	181000	74075190	2940	2940	2940	2940	0
72	20250402	180900	74075190	2940	2940	2940	2940	0
73	20250402	180800	74075190	2940	2940	2940	2940	0
74	20250402	180700	74075190	2940	2940	2940	2940	0
75	20250402	180600	74075190	2940	2940	2940	2940	0
76	20250402	180500	74075190	2940	2940	2940	2940	0
77	20250402	180400	74075190	2940	2940	2940	2940	0
78	20250402	180300	74075190	2940	2940	2940	2940	0
79	20250402	180200	74075190	2940	2940	2940	2940	0
80	20250402	180100	74075190	2940	2940	2940	2940	0
81	20250402	180000	74075190	2940	2940	2940	2940	0
82	20250402	175900	74075190	2940	2940	2940	2940	0
83	20250402	175800	74075190	2940	2940	2940	2940	0
84	20250402	175700	74075190	2940	2940	2940	2940	0
85	20250402	175600	74075190	2940	2940	2940	2940	0
86	20250402	175500	74075190	2940	2940	2940	2940	0
87	20250402	175400	74075190	2940	2940	2940	2940	0
88	20250402	175300	74075190	2940	2940	2940	2940	0
89	20250402	175200	74075190	2940	2940	2940	2940	0
90	20250402	175100	74075190	2940	2940	2940	2940	0
91	20250402	175000	74075190	2940	2940	2940	2940	0
92	20250402	174900	74075190	2940	2940	2940	2940	6107
93	20250402	174800	74075190	2940	2940	2940	2940	0
94	20250402	174700	74075190	2940	2940	2940	2940	0
95	20250402	174600	74075190	2940	2940	2940	2940	0
96	20250402	174500	74075190	2940	2940	2940	2940	0
97	20250402	174400	74075190	2940	2940	2940	2940	0
98	20250402	174300	74075190	2940	2940	2940	2940	0
99	20250402	174200	74075190	2940	2940	2940	2940	0
100	20250402	174100	74075190	2940	2940	2940	2940	0
101	20250402	174000	74075190	2940	2940	2940	2940	0
102	20250402	173900	74075190	2940	2940	2940	2940	0
103	20250402	173800	74075190	2940	2940	2940	2940	0
104	20250402	173700	74075190	2940	2940	2940	2940	0
105	20250402	173600	74075190	2940	2940	2940	2940	0
106	20250402	173500	74075190	2940	2940	2940	2940	0
107	20250402	173400	74075190	2940	2940	2940	2940	0
108	20250402	173300	74075190	2940	2940	2940	2940	0
109	20250402	173200	74075190	2940	2940	2940	2940	0
110	20250402	173100	74075190	2940	2940	2940	2940	0
111	20250402	173000	74075190	2940	2940	2940	2940	0
112	20250402	172900	74075190	2940	2940	2940	2940	0
113	20250402	172800	74075190	2940	2940	2940	2940	0
114	20250402	172700	74075190	2940	2940	2940	2940	0
115	20250402	172600	74075190	2940	2940	2940	2940	0
116	20250402	172500	74075190	2940	2940	2940	2940	0
117	20250402	172400	74075190	2940	2940	2940	2940	0
118	20250402	172300	74075190	2940	2940	2940	2940	0
119	20250402	172200	74075190	2940	2940	2940	2940	0
120	20250402	172100	74075190	2940	2940	2940	2940	0
121	20250402	172000	74075190	2940	2940	2940	2940	0
122	20250402	171900	74075190	2940	2940	2940	2940	6107
123	20250402	171800	74075190	2940	2940	2940	2940	0
124	20250402	171700	74075190	2940	2940	2940	2940	0
125	20250402	171600	74075190	2940	2940	2940	2940	0
126	20250402	171500	74075190	2940	2940	2940	2940	0
127	20250402	171400	74075190	2940	2940	2940	2940	0
128	20250402	171300	74075190	2940	2940	2940	2940	0
129	20250402	171200	74075190	2940	2940	2940	2940	0
130	20250402	171100	74075190	2940	2940	2940	2940	0
131	20250402	171000	74075190	2940	2940	2940	2940	0
132	20250402	170900	74075190	2940	2940	2940	2940	0
133	20250402	170800	74075190	2940	2940	2940	2940	0
134	20250402	170700	74075190	2940	2940	2940	2940	0
135	20250402	170600	74075190	2940	2940	2940	2940	0
136	20250402	170500	74075190	2940	2940	2940	2940	0
137	20250402	170400	74075190	2940	2940	2940	2940	0
138	20250402	170300	74075190	2940	2940	2940	2940	0
139	20250402	170200	74075190	2940	2940	2940	2940	0
140	20250402	170100	74075190	2940	2940	2940	2940	0
141	20250402	170000	74075190	2940	2940	2940	2940	0
142	20250402	165900	74075190	2940	2940	2940	2940	0
143	20250402	165800	74075190	2940	2940	2940	2940	0
144	20250402	165700	74075190	2940	2940	2940	2940	0
145	20250402	165600	74075190	2940	2940	2940	2940	0
146	20250402	165500	74075190	2940	2940	2940	2940	0
147	20250402	165400	74075190	2940	2940	2940	2940	0
148	20250402	165300	74075190	2940	2940	2940	2940	0
149	20250402	165200	74075190	2940	2940	2940	2940	0
150	20250402	165100	74075190	2940	2940	2940	2940	0
151	20250402	165000	74075190	2940	2940	2940	2940	0
152	20250402	164900	74075190	2940	2940	2940	2940	6107
153	20250402	164800	74075190	2940	2940	2940	2940	0
154	20250402	164700	74075190	2940	2940	2940	2940	0
155	20250402	164600	74075190	2940	2940	2940	2940	0
156	20250402	164500	74075190	2940	2940	2940	2940	0
157	20250402	164400	74075190	2940	2940	2940	2940	0
158	20250402	164300	74075190	2940	2940	2940	2940	0
159	20250402	164200	74075190	2940	2940	2940	2940	0
160	20250402	164100	74075190	2940	2940	2940	2940	0
161	20250402	164000	74075190	2940	2940	2940	2940	0
162	20250402	163900	74075190	2940	2940	2940	2940	0
163	20250402	163800	74075190	2940	2940	2940	2940	0
164	20250402	163700	74075190	2940	2940	2940	2940	0
165	20250402	163600	74075190	2940	2940	2940	2940	0
166	20250402	163500	74075190	2940	2940	2940	2940	0
167	20250402	163400	74075190	2940	2940	2940	2940	0
168	20250402	163300	74075190	2940	2940	2940	2940	0
169	20250402	163200	74075190	2940	2940	2940	2940	0
170	20250402	163100	74075190	2940	2940	2940	2940	0
171	20250402	163000	74075190	2940	2940	2940	2940	0
172	20250402	162900	74075190	2940	2940	2940	2940	0
173	20250402	162800	74075190	2940	2940	2940	2940	0
174	20250402	162700	74075190	2940	2940	2940	2940	0
175	20250402	162600	74075190	2940	2940	2940	2940	0
176	20250402	162500	74075190	2940	2940	2940	2940	0
177	20250402	162400	74075190	2940	2940	2940	2940	0
178	20250402	162300	74075190	2940	2940	2940	2940	0
179	20250402	162200	74075190	2940	2940	2940	2940	0
180	20250402	162100	74075190	2940	2940	2940	2940	0
181	20250402	162000	74075190	2940	2940	2940	2940	0
182	20250402	161900	74075190	2940	2940	2940	2940	6107
183	20250402	161800	74075190	2940	2940	2940	2940	0
184	20250402	161700	74075190	2940	2940	2940	2940	0
185	20250402	161600	74075190	2940	2940	2940	2940	0
186	20250402	161500	74075190	2940	2940	2940	2940	0
187	20250402	161400	74075190	2940	2940	2940	2940	0
188	20250402	161300	74075190	2940	2940	2940	2940	0
189	20250402	161200	74075190	2940	2940	2940	2940	0
190	20250402	161100	74075190	2940	2940	2940	2940	0
191	20250402	161000	74075190	2940	2940	2940	2940	0
192	20250402	160900	74075190	2940	2940	2940	2940	0
193	20250402	160800	74075190	2940	2940	2940	2940	0
194	20250402	160700	74075190	2940	2940	2940	2940	0
195	20250402	160600	74075190	2940	2940	2940	2940	0
196	20250402	160500	74075190	2940	2940	2940	2940	0
197	20250402	160400	74075190	2940	2940	2940	2940	0
198	20250402	160300	74075190	2940	2940	2940	2940	0
199	20250402	160200	74075190	2940	2940	2940	2940	0
200	20250402	160100	74075190	2940	2940	2940	2940	0
201	20250402	160000	74075190	2940	2940	2940	2940	0
202	20250402	155900	74075190	2940	2940	2940	2940	0
203	20250402	155800	74075190	2940	2940	2940	2940	0
204	20250402	155700	74075190	2940	2940	2940	2940	0
205	20250402	155600	74075190	2940	2940	2940	2940	0
206	20250402	155500	74075190	2940	2940	2940	2940	0
207	20250402	155400	74075190	2940	2940	2940	2940	0
208	20250402	155300	74075190	2940	2940	2940	2940	0
209	20250402	155200	74075190	2940	2940	2940	2940	0
210	20250402	155100	74075190	2940	2940	2940	2940	0
211	20250402	155000	74075190	2940	2940	2940	2940	0
212	20250402	154900	74075190	2940	2940	2940	2940	6107
213	20250402	154800	74075190	2940	2940	2940	2940	0
214	20250402	154700	74075190	2940	2940	2940	2940	0
215	20250402	154600	74075190	2940	2940	2940	2940	0
216	20250402	154500	74075190	2940	2940	2940	2940	0
217	20250402	154400	74075190	2940	2940	2940	2940	0
218	20250402	154300	74075190	2940	2940	2940	2940	0
219	20250402	154200	74075190	2940	2940	2940	2940	0
220	20250402	154100	74075190	2940	2940	2940	2940	0
221	20250402	154000	74075190	2940	2940	2940	2940	0
222	20250402	153900	74075190	2940	2940	2940	2940	0
223	20250402	153800	74075190	2940	2940	2940	2940	0
224	20250402	153700	74075190	2940	2940	2940	2940	0
225	20250402	153600	74075190	2940	2940	2940	2940	0
226	20250402	153500	74075190	2940	2940	2940	2940	0
227	20250402	153400	74075190	2940	2940	2940	2940	0
228	20250402	153300	74075190	2940	2940	2940	2940	0
229	20250402	153200	74075190	2940	2940	2940	2940	0
230	20250402	153100	74075190	2940	2940	2940	2940	0
231	20250402	153000	74075190	2940	2940	2940	2940	6107
232	20250402	152900	56120610	2970	2970	2970	2970	0
233	20250402	152800	56120610	2970	2970	2970	2970	0
234	20250402	152700	56120610	2970	2970	2970	2970	0
235	20250402	152600	56120610	2970	2970	2970	2970	0
236	20250402	152500	56120610	2970	2970	2970	2970	0
237	20250402	152400	56120610	2970	2970	2970	2970	0
238	20250402	152300	56120610	2970	2970	2970	2970	0
239	20250402	152200	56120610	2970	2970	2970	2970	0
240	20250402	152100	56120610	2970	2970	2970	2970	0
241	20250402	152000	56120610	2970	2970	2970	2970	0
242	20250402	151900	56120610	2970	2995	2995	2970	1554
243	20250402	151800	51501410	2995	2995	2995	2995	0
244	20250402	151700	51501410	2995	2995	2995	2995	0
245	20250402	151600	51501410	2995	2995	2995	2995	0
246	20250402	151500	51501410	2995	2995	2995	2995	0
247	20250402	151400	51501410	2995	2995	2995	2995	0
248	20250402	151300	51501410	2995	2995	2995	2995	0
249	20250402	151200	51501410	2995	3000	3000	2995	29
250	20250402	151100	51414505	3005	3005	3005	3005	47
251	20250402	151000	51273270	3005	3005	3005	3005	0
252	20250402	150900	51273270	3005	3005	3005	3005	0
253	20250402	150800	51273270	3005	3005	3005	3005	0
254	20250402	150700	51273270	3005	3005	3005	3005	0
255	20250402	150600	51273270	3005	3005	3005	3005	0
256	20250402	150500	51273270	3005	3005	3005	3005	0
257	20250402	150400	51273270	3005	3005	3005	3005	0
258	20250402	150300	51273270	3005	3005	3005	3005	0
259	20250402	150200	51273270	3005	3005	3005	3005	0
260	20250402	150100	51273270	3005	3005	3005	3005	26
261	20250402	150000	51195140	3005	3005	3005	3005	33
262	20250402	145900	51095975	3005	3005	3005	3005	0
263	20250402	145800	51095975	3005	3005	3005	3005	0
264	20250402	145700	51095975	3005	3005	3005	3005	0
265	20250402	145600	51095975	3005	3005	3005	3005	0
266	20250402	145500	51095975	3005	3005	3005	3005	0
267	20250402	145400	51095975	3005	3005	3005	3005	20
268	20250402	145300	51035875	3005	3005	3005	3005	5
269	20250402	145200	51020850	3015	3015	3015	3015	0
270	20250402	145100	51020850	3015	3010	3015	3010	53
271	20250402	145000	50861155	3010	3010	3010	3010	0
272	20250402	144900	50861155	3010	3010	3010	3010	0
273	20250402	144800	50861155	3010	3010	3010	3010	0
274	20250402	144700	50861155	3010	3010	3010	3010	0
275	20250402	144600	50861155	3010	3010	3010	3010	502
276	20250402	144500	49350135	3015	3015	3015	3015	0
277	20250402	144400	49350135	3015	3015	3015	3015	0
278	20250402	144300	49350135	3015	3015	3015	3015	18
279	20250402	144200	49295865	3015	3015	3015	3015	0
280	20250402	144100	49295865	3015	3015	3015	3015	0
281	20250402	144000	49295865	3015	3015	3015	3015	0
282	20250402	143900	49295865	3015	3015	3015	3015	0
283	20250402	143800	49295865	3015	3015	3015	3015	0
284	20250402	143700	49295865	3015	3015	3015	3015	0
285	20250402	143600	49295865	3015	3015	3015	3015	0
286	20250402	143500	49295865	3015	3015	3015	3015	0
287	20250402	143400	49295865	3015	3015	3015	3015	0
288	20250402	143300	49295865	3015	3015	3015	3015	0
289	20250402	143200	49295865	3015	3015	3015	3015	0
290	20250402	143100	49295865	3015	3015	3015	3015	0
291	20250402	143000	49295865	3015	3015	3015	3015	0
292	20250402	142900	49295865	3015	3015	3015	3015	0
293	20250402	142800	49295865	3015	3015	3015	3015	21
294	20250402	142700	49232550	3015	3015	3015	3015	1
295	20250402	142600	49229535	3000	3000	3000	3000	0
296	20250402	142500	49229535	3000	3000	3000	3000	0
297	20250402	142400	49229535	3000	3000	3000	3000	0
298	20250402	142300	49229535	3000	3000	3000	3000	0
299	20250402	142200	49229535	3000	3000	3000	3000	0
300	20250402	142100	49229535	3000	3000	3000	3000	0
301	20250402	142000	49229535	3000	2985	3000	2985	2578
302	20250402	141900	41500115	2985	2985	2985	2985	0
303	20250402	141800	41500115	2985	2985	2985	2985	1
304	20250402	141700	41497130	2965	2990	2990	2960	364
305	20250402	141600	40419335	2970	2990	2990	2970	606
306	20250402	141500	38617195	2990	2990	2990	2990	0
307	20250402	141400	38617195	2990	2990	2990	2990	0
308	20250402	141300	38617195	2990	2990	2990	2990	250
309	20250402	141200	37869695	3000	3000	3000	3000	0
310	20250402	141100	37869695	3000	3000	3000	3000	0
311	20250402	141000	37869695	3000	3000	3000	3000	0
312	20250402	140900	37869695	3000	3000	3000	3000	0
313	20250402	140800	37869695	3000	3000	3000	3000	0
314	20250402	140700	37869695	3000	3000	3000	3000	0
315	20250402	140600	37869695	3000	3000	3000	3000	1
316	20250402	140500	37866695	3000	3000	3000	3000	0
317	20250402	140400	37866695	3000	3000	3000	3000	0
318	20250402	140300	37866695	3000	3000	3000	3000	0
319	20250402	140200	37866695	3000	3000	3000	3000	0
320	20250402	140100	37866695	3000	3000	3000	3000	0
321	20250402	140000	37866695	3000	3000	3000	3000	1
322	20250402	135900	37863695	3000	3000	3000	3000	0
323	20250402	135800	37863695	3000	3000	3000	3000	0
324	20250402	135700	37863695	3000	3000	3000	3000	0
325	20250402	135600	37863695	3000	3000	3000	3000	0
326	20250402	135500	37863695	3000	3000	3000	3000	0
327	20250402	135400	37863695	3000	3000	3000	3000	0
328	20250402	135300	37863695	3000	3000	3000	3000	0
329	20250402	135200	37863695	3000	3000	3000	3000	0
330	20250402	135100	37863695	3000	3000	3000	3000	0
331	20250402	135000	37863695	3000	3000	3000	3000	0
332	20250402	134900	37863695	3000	3000	3000	3000	3
333	20250402	134800	37854695	2990	2990	2990	2990	0
334	20250402	134700	37854695	2990	2990	2990	2990	0
335	20250402	134600	37854695	2990	2990	2990	2990	0
336	20250402	134500	37854695	2990	2990	2990	2990	181
337	20250402	134400	37313505	2990	2990	2990	2990	90
338	20250402	134300	37044405	3000	3000	3000	3000	0
339	20250402	134200	37044405	3000	3000	3000	3000	0
340	20250402	134100	37044405	3000	3000	3000	3000	0
341	20250402	134000	37044405	3000	3000	3000	3000	0
342	20250402	133900	37044405	3000	3000	3000	3000	0
343	20250402	133800	37044405	3000	3000	3000	3000	0
344	20250402	133700	37044405	3000	3000	3000	3000	0
345	20250402	133600	37044405	3000	3000	3000	3000	0
346	20250402	133500	37044405	3000	3000	3000	3000	0
347	20250402	133400	37044405	3000	2995	3000	2995	440
348	20250402	133300	35724605	3010	3010	3010	3010	0
349	20250402	133200	35724605	3010	3010	3010	3010	0
350	20250402	133100	35724605	3010	3010	3010	3010	0
351	20250402	133000	35724605	3010	3010	3010	3010	0
352	20250402	132900	35724605	3010	3010	3010	3010	0
353	20250402	132800	35724605	3010	3010	3010	3010	0
354	20250402	132700	35724605	3010	3010	3010	3010	0
355	20250402	132600	35724605	3010	3010	3010	3010	0
356	20250402	132500	35724605	3010	3010	3010	3010	0
357	20250402	132400	35724605	3010	3010	3010	3010	0
358	20250402	132300	35724605	3010	3010	3010	3010	0
359	20250402	132200	35724605	3010	3010	3010	3010	1
360	20250402	132100	35721595	2995	2995	2995	2995	0
361	20250402	132000	35721595	2995	2995	2995	2995	0
362	20250402	131900	35721595	2995	2995	2995	2995	0
363	20250402	131800	35721595	2995	2995	2995	2995	0
364	20250402	131700	35721595	2995	2995	2995	2995	0
365	20250402	131600	35721595	2995	2995	2995	2995	208
366	20250402	131500	35098635	3020	3020	3020	3020	0
367	20250402	131400	35098635	3020	3020	3020	3020	0
368	20250402	131300	35098635	3020	3020	3020	3020	0
369	20250402	131200	35098635	3020	3020	3020	3020	0
370	20250402	131100	35098635	3020	3020	3020	3020	0
371	20250402	131000	35098635	3020	3020	3020	3020	0
372	20250402	130900	35098635	3020	3020	3020	3020	0
373	20250402	130800	35098635	3020	3020	3020	3020	0
374	20250402	130700	35098635	3020	3020	3020	3020	0
375	20250402	130600	35098635	3020	3020	3020	3020	0
376	20250402	130500	35098635	3020	3020	3020	3020	0
377	20250402	130400	35098635	3020	3020	3020	3020	0
378	20250402	130300	35098635	3020	3020	3020	3020	0
379	20250402	130200	35098635	3020	3020	3020	3020	0
380	20250402	130100	35098635	3020	3020	3020	3020	0
381	20250402	130000	35098635	3020	3020	3020	3020	0
382	20250402	125900	35098635	3020	3020	3020	3020	0
383	20250402	125800	35098635	3020	3020	3020	3020	0
384	20250402	125700	35098635	3020	3020	3020	3020	0
385	20250402	125600	35098635	3020	3020	3020	3020	0
386	20250402	125500	35098635	3020	3020	3020	3020	0
387	20250402	125400	35098635	3020	3020	3020	3020	0
388	20250402	125300	35098635	3020	3020	3020	3020	0
389	20250402	125200	35098635	3020	3020	3020	3020	0
390	20250402	125100	35098635	3020	3020	3020	3020	0
391	20250402	125000	35098635	3020	3020	3020	3020	0
392	20250402	124900	35098635	3020	3020	3020	3020	0
393	20250402	124800	35098635	3020	3020	3020	3020	0
394	20250402	124700	35098635	3020	3020	3020	3020	0
395	20250402	124600	35098635	3020	3020	3020	3020	0
396	20250402	124500	35098635	3020	3020	3020	3020	0
397	20250402	124400	35098635	3020	3020	3020	3020	0
398	20250402	124300	35098635	3020	3020	3020	3020	0
399	20250402	124200	35098635	3020	3020	3020	3020	0
400	20250402	124100	35098635	3020	3020	3020	3020	0
401	20250402	124000	35098635	3020	3020	3020	3020	0
402	20250402	123900	35098635	3020	3020	3020	3020	0
403	20250402	123800	35098635	3020	3020	3020	3020	0
404	20250402	123700	35098635	3020	3020	3020	3020	0
405	20250402	123600	35098635	3020	3020	3020	3020	0
406	20250402	123500	35098635	3020	3020	3020	3020	0
407	20250402	123400	35098635	3020	3020	3020	3020	0
408	20250402	123300	35098635	3020	3020	3020	3020	0
409	20250402	123200	35098635	3020	3020	3020	3020	0
410	20250402	123100	35098635	3020	3020	3020	3020	0
411	20250402	123000	35098635	3020	3020	3020	3020	0
412	20250402	122900	35098635	3020	3020	3020	3020	0
413	20250402	122800	35098635	3020	3020	3020	3020	0
414	20250402	122700	35098635	3020	3020	3020	3020	0
415	20250402	122600	35098635	3020	3020	3020	3020	0
416	20250402	122500	35098635	3020	3020	3020	3020	0
417	20250402	122400	35098635	3020	3020	3020	3020	0
418	20250402	122300	35098635	3020	3020	3020	3020	0
419	20250402	122200	35098635	3020	3020	3020	3020	0
420	20250402	122100	35098635	3020	3020	3020	3020	0
421	20250402	122000	35098635	3020	3020	3020	3020	0
422	20250402	121900	35098635	3020	3020	3020	3020	0
423	20250402	121800	35098635	3020	3020	3020	3020	0
424	20250402	121700	35098635	3020	3020	3020	3020	0
425	20250402	121600	35098635	3020	3020	3020	3020	0
426	20250402	121500	35098635	3020	3020	3020	3020	0
427	20250402	121400	35098635	3020	3020	3020	3020	0
428	20250402	121300	35098635	3020	3020	3020	3020	0
429	20250402	121200	35098635	3020	3020	3020	3020	0
430	20250402	121100	35098635	3020	3020	3020	3020	0
431	20250402	121000	35098635	3020	3020	3020	3020	0
432	20250402	120900	35098635	3020	3020	3020	3020	0
433	20250402	120800	35098635	3020	3020	3020	3020	0
434	20250402	120700	35098635	3020	3020	3020	3020	0
435	20250402	120600	35098635	3020	3020	3020	3020	0
436	20250402	120500	35098635	3020	3020	3020	3020	0
437	20250402	120400	35098635	3020	3020	3020	3020	0
438	20250402	120300	35098635	3020	3020	3020	3020	0
439	20250402	120200	35098635	3020	3020	3020	3020	0
440	20250402	120100	35098635	3020	3020	3020	3020	0
441	20250402	120000	35098635	3020	3020	3020	3020	0
442	20250402	115900	35098635	3020	3020	3020	3020	0
443	20250402	115800	35098635	3020	3020	3020	3020	0
444	20250402	115700	35098635	3020	3020	3020	3020	1
445	20250402	115600	35095615	3000	3000	3000	3000	0
446	20250402	115500	35095615	3000	3000	3000	3000	0
447	20250402	115400	35095615	3000	3000	3000	3000	0
448	20250402	115300	35095615	3000	3000	3000	3000	0
449	20250402	115200	35095615	3000	3000	3000	3000	0
450	20250402	115100	35095615	3000	3000	3000	3000	0
451	20250402	115000	35095615	3000	3000	3000	3000	0
452	20250402	114900	35095615	3000	3000	3000	3000	0
453	20250402	114800	35095615	3000	3000	3000	3000	0
454	20250402	114700	35095615	3000	3000	3000	3000	0
455	20250402	114600	35095615	3000	3000	3000	3000	983
456	20250402	114500	32146615	3000	3000	3000	3000	17
457	20250402	114400	32095615	3005	3005	3005	3005	0
458	20250402	114300	32095615	3005	3005	3005	3005	0
459	20250402	114200	32095615	3005	3005	3005	3005	0
460	20250402	114100	32095615	3005	3005	3005	3005	0
461	20250402	114000	32095615	3005	3005	3005	3005	0
462	20250402	113900	32095615	3005	3005	3005	3005	0
463	20250402	113800	32095615	3005	3005	3005	3005	0
464	20250402	113700	32095615	3005	3005	3005	3005	0
465	20250402	113600	32095615	3005	3005	3005	3005	0
466	20250402	113500	32095615	3005	3005	3005	3005	0
467	20250402	113400	32095615	3005	3005	3005	3005	0
468	20250402	113300	32095615	3005	3005	3005	3005	0
469	20250402	113200	32095615	3005	3005	3005	3005	2
470	20250402	113100	32089605	3005	3005	3005	3005	5
471	20250402	113000	32074580	3005	3005	3005	3005	0
472	20250402	112900	32074580	3005	3005	3005	3005	3
473	20250402	112800	32065565	3005	3005	3005	3005	0
474	20250402	112700	32065565	3005	3005	3005	3005	3
475	20250402	112600	32056550	3005	3005	3005	3005	87
476	20250402	112500	31795115	3035	3035	3035	3035	0
477	20250402	112400	31795115	3035	3035	3035	3035	0
478	20250402	112300	31795115	3035	3035	3035	3035	0
479	20250402	112200	31795115	3035	3035	3035	3035	0
480	20250402	112100	31795115	3035	3035	3035	3035	0
481	20250402	112000	31795115	3035	3035	3035	3035	1
482	20250402	111900	31792080	3005	3005	3005	3005	0
483	20250402	111800	31792080	3005	3005	3005	3005	0
484	20250402	111700	31792080	3005	3005	3005	3005	0
485	20250402	111600	31792080	3005	3005	3005	3005	34
486	20250402	111500	31689910	3005	3005	3005	3005	0
487	20250402	111400	31689910	3005	3005	3005	3005	0
488	20250402	111300	31689910	3005	3005	3005	3005	2
489	20250402	111200	31683900	3005	3005	3005	3005	42
490	20250402	111100	31557690	3005	3005	3005	3005	122
491	20250402	111000	31191080	3005	3005	3005	3005	28
492	20250402	110900	31106940	3005	3005	3005	3005	72
493	20250402	110800	30890580	3005	3005	3005	3005	0
494	20250402	110700	30890580	3005	3005	3005	3005	0
495	20250402	110600	30890580	3005	3005	3005	3005	0
496	20250402	110500	30890580	3005	3005	3005	3005	0
497	20250402	110400	30890580	3005	3005	3005	3005	0
498	20250402	110300	30890580	3005	3005	3005	3005	123
499	20250402	110200	30520965	3005	3005	3005	3005	0
500	20250402	110100	30520965	3005	3010	3010	3005	207
501	20250402	110000	29898685	2995	2995	2995	2995	206
502	20250402	105900	29281715	2990	2990	2990	2990	0
503	20250402	105800	29281715	2990	2990	2990	2990	0
504	20250402	105700	29281715	2990	2990	2990	2990	0
505	20250402	105600	29281715	2990	2990	2990	2990	0
506	20250402	105500	29281715	2990	2990	2990	2990	25
507	20250402	105400	29206965	2995	2995	2995	2995	0
508	20250402	105300	29206965	2995	2995	2995	2995	0
509	20250402	105200	29206965	2995	2995	2995	2995	0
510	20250402	105100	29206965	2995	2995	2995	2995	0
511	20250402	105000	29206965	2995	2995	2995	2995	0
512	20250402	104900	29206965	2995	2995	2995	2995	0
513	20250402	104800	29206965	2995	2995	2995	2995	0
514	20250402	104700	29206965	2995	2995	2995	2995	0
515	20250402	104600	29206965	2995	2995	2995	2995	0
516	20250402	104500	29206965	2995	2995	2995	2995	0
517	20250402	104400	29206965	2995	2995	2995	2995	50
518	20250402	104300	29057215	2995	2995	2995	2995	50
519	20250402	104200	28907465	2995	3025	3025	2987	739
520	20250402	104100	26693970	3035	3035	3035	3035	0
521	20250402	104000	26693970	3035	3035	3035	3035	0
522	20250402	103900	26693970	3035	3035	3035	3035	1
523	20250402	103800	26690935	3000	3025	3025	3000	30
524	20250402	103700	26600360	3035	3035	3035	3035	0
525	20250402	103600	26600360	3035	3035	3035	3035	0
526	20250402	103500	26600360	3035	3035	3035	3035	0
527	20250402	103400	26600360	3035	3035	3035	3035	0
528	20250402	103300	26600360	3035	3035	3035	3035	0
529	20250402	103200	26600360	3035	3035	3035	3035	0
530	20250402	103100	26600360	3035	3035	3035	3035	0
531	20250402	103000	26600360	3035	3035	3035	3035	0
532	20250402	102900	26600360	3035	3050	3050	3035	51
533	20250402	102800	26445560	3030	3030	3030	3030	0
534	20250402	102700	26445560	3030	3030	3030	3030	0
535	20250402	102600	26445560	3030	3030	3030	3030	0
536	20250402	102500	26445560	3030	3030	3030	3030	0
537	20250402	102400	26445560	3030	3030	3030	3030	0
538	20250402	102300	26445560	3030	3030	3030	3030	0
539	20250402	102200	26445560	3030	3030	3030	3030	0
540	20250402	102100	26445560	3030	3030	3030	3030	0
541	20250402	102000	26445560	3030	3030	3030	3030	0
542	20250402	101900	26445560	3030	3030	3030	3030	0
543	20250402	101800	26445560	3030	3030	3030	3030	2
544	20250402	101700	26439500	3030	3030	3030	3030	0
545	20250402	101600	26439500	3030	3030	3030	3030	1
546	20250402	101500	26436470	3025	3025	3025	3025	0
547	20250402	101400	26436470	3025	3025	3025	3025	0
548	20250402	101300	26436470	3025	3085	3095	3025	168
549	20250402	101200	25923950	3015	3035	3035	3015	31
550	20250402	101100	25830195	3035	3035	3035	3035	30
551	20250402	101000	25739145	3100	3100	3100	3100	0
552	20250402	100900	25739145	3100	3100	3100	3100	0
553	20250402	100800	25739145	3100	3100	3100	3100	0
554	20250402	100700	25739145	3100	3100	3100	3100	0
555	20250402	100600	25739145	3100	3100	3100	3100	0
556	20250402	100500	25739145	3100	3085	3100	3085	2352
557	20250402	100400	18454575	3085	3085	3085	3085	0
558	20250402	100300	18454575	3085	3085	3085	3085	0
559	20250402	100200	18454575	3085	3085	3085	3085	0
560	20250402	100100	18454575	3085	3085	3085	3085	0
561	20250402	100000	18454575	3085	3085	3085	3085	1
562	20250402	095900	18451490	3040	3040	3040	3040	0
563	20250402	095800	18451490	3040	3040	3040	3040	0
564	20250402	095700	18451490	3040	3050	3050	3040	519
565	20250402	095600	16871460	3140	3140	3140	3140	31
566	20250402	095500	16774120	3140	3030	3140	3030	1133
567	20250402	095400	13332550	3030	3030	3030	3030	0
568	20250402	095300	13332550	3030	3030	3030	3030	0
569	20250402	095200	13332550	3030	3030	3030	3030	300
570	20250402	095100	12423550	3030	3030	3030	3030	0
571	20250402	095000	12423550	3030	3030	3030	3030	0
572	20250402	094900	12423550	3030	3030	3030	3030	0
573	20250402	094800	12423550	3030	3030	3030	3030	0
574	20250402	094700	12423550	3030	3030	3030	3030	1
575	20250402	094600	12420520	3005	3005	3005	3005	411
576	20250402	094500	11185465	3005	3005	3005	3005	0
577	20250402	094400	11185465	3005	3005	3005	3005	0
578	20250402	094300	11185465	3005	3005	3005	3005	0
579	20250402	094200	11185465	3005	3005	3005	3005	6
580	20250402	094100	11167435	3005	3005	3005	3005	0
581	20250402	094000	11167435	3005	3005	3005	3005	500
582	20250402	093900	9664935	3005	3005	3005	3005	0
583	20250402	093800	9664935	3005	3005	3005	3005	617
584	20250402	093700	7810850	3030	3030	3030	3030	0
585	20250402	093600	7810850	3030	3030	3030	3030	0
586	20250402	093500	7810850	3030	3030	3030	3030	0
587	20250402	093400	7810850	3030	3030	3030	3030	0
588	20250402	093300	7810850	3030	3030	3030	3030	0
589	20250402	093200	7810850	3030	3030	3030	3030	0
590	20250402	093100	7810850	3030	3030	3030	3030	0
591	20250402	093000	7810850	3030	3030	3030	3030	0
592	20250402	092900	7810850	3030	3030	3030	3030	1
593	20250402	092800	7807820	3010	3010	3010	3010	0
594	20250402	092700	7807820	3010	3010	3010	3010	0
595	20250402	092600	7807820	3010	3005	3010	3005	226
596	20250402	092500	7127810	3005	3015	3015	3005	52
597	20250402	092400	6971530	2965	2990	2990	2965	118
598	20250402	092300	6619910	2990	2990	2990	2990	0
599	20250402	092200	6619910	2990	2990	2990	2990	0
600	20250402	092100	6619910	2990	2990	2990	2990	1
601	20250402	092000	6616920	2955	2955	2955	2955	3
602	20250402	091900	6608055	2955	2955	2955	2955	1
603	20250402	091800	6605100	2990	2990	2990	2990	0
604	20250402	091700	6605100	2990	2990	2990	2990	1
605	20250402	091600	6602110	2990	2990	2990	2990	0
606	20250402	091500	6602110	2990	2990	2990	2990	1
607	20250402	091400	6599120	2990	2990	2990	2990	0
608	20250402	091300	6599120	2990	2995	2995	2945	559
609	20250402	091200	4946490	3030	3030	3030	3030	0
610	20250402	091100	4946490	3030	3030	3030	3030	0
611	20250402	091000	4946490	3030	3030	3030	3030	0
612	20250402	090900	4946490	3030	3030	3030	3030	0
613	20250402	090800	4946490	3030	3030	3030	3030	0
614	20250402	090700	4946490	3030	3030	3030	3030	0
615	20250402	090600	4946490	3030	3030	3030	3030	0
616	20250402	090500	4946490	3030	3030	3030	3030	0
617	20250402	090400	4946490	3030	3030	3030	3030	0
618	20250402	090300	4946490	3030	3030	3030	3030	0
619	20250402	090200	4946490	3030	3030	3030	3030	200
620	20250402	090100	4340490	3030	3000	3030	3000	987
621	20250402	090000	1353000	3000	3000	3000	3000	451