KissMeData/338100/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205000	47720669	4470	4470	4470	4470	15
3	20250403	204900	47720669	4470	4470	4470	4470	0
4	20250403	204800	47720669	4470	4470	4470	4470	0
5	20250403	204700	47720669	4470	4470	4470	4470	0
6	20250403	204600	47720669	4470	4470	4470	4470	0
7	20250403	204500	47720669	4470	4470	4470	4470	0
8	20250403	204400	47720669	4470	4470	4470	4470	0
9	20250403	204300	47720669	4470	4470	4470	4470	0
10	20250403	204200	47720669	4470	4470	4470	4470	0
11	20250403	204100	47720669	4470	4470	4470	4470	0
12	20250403	204000	47720669	4470	4470	4470	4470	0
13	20250403	203900	47720669	4470	4470	4470	4470	0
14	20250403	203800	47720669	4470	4470	4470	4470	0
15	20250403	203700	47720669	4470	4470	4470	4470	0
16	20250403	203600	47720669	4470	4470	4470	4470	0
17	20250403	203500	47720669	4470	4470	4470	4470	0
18	20250403	203400	47720669	4470	4470	4470	4470	0
19	20250403	203300	47720669	4470	4470	4470	4470	0
20	20250403	203200	47720669	4470	4470	4470	4470	0
21	20250403	203100	47720669	4470	4470	4470	4470	0
22	20250403	203000	47720669	4470	4470	4470	4470	0
23	20250403	202900	47720669	4470	4470	4470	4470	0
24	20250403	202800	47720669	4470	4470	4470	4470	0
25	20250403	202700	47720669	4470	4470	4470	4470	0
26	20250403	202600	47720669	4470	4470	4470	4470	0
27	20250403	202500	47720669	4470	4470	4470	4470	0
28	20250403	202400	47720669	4470	4470	4470	4470	0
29	20250403	202300	47720669	4470	4470	4470	4470	0
30	20250403	202200	47720669	4470	4470	4470	4470	0
31	20250403	202100	47720669	4470	4470	4470	4470	0
32	20250403	202000	47720669	4470	4470	4470	4470	15
33	20250403	201900	47720669	4470	4470	4470	4470	0
34	20250403	201800	47720669	4470	4470	4470	4470	0
35	20250403	201700	47720669	4470	4470	4470	4470	0
36	20250403	201600	47720669	4470	4470	4470	4470	0
37	20250403	201500	47720669	4470	4470	4470	4470	0
38	20250403	201400	47720669	4470	4470	4470	4470	0
39	20250403	201300	47720669	4470	4470	4470	4470	0
40	20250403	201200	47720669	4470	4470	4470	4470	0
41	20250403	201100	47720669	4470	4470	4470	4470	0
42	20250403	201000	47720669	4470	4470	4470	4470	0
43	20250403	200900	47720669	4470	4470	4470	4470	0
44	20250403	200800	47720669	4470	4470	4470	4470	0
45	20250403	200700	47720669	4470	4470	4470	4470	0
46	20250403	200600	47720669	4470	4470	4470	4470	0
47	20250403	200500	47720669	4470	4470	4470	4470	0
48	20250403	200400	47720669	4470	4470	4470	4470	0
49	20250403	200300	47720669	4470	4470	4470	4470	0
50	20250403	200200	47720669	4470	4470	4470	4470	0
51	20250403	200100	47720669	4470	4470	4470	4470	0
52	20250403	200000	47720669	4470	4470	4470	4470	0
53	20250403	195900	47720669	4470	4470	4470	4470	0
54	20250403	195800	47720669	4470	4470	4470	4470	0
55	20250403	195700	47720669	4470	4470	4470	4470	0
56	20250403	195600	47720669	4470	4470	4470	4470	0
57	20250403	195500	47720669	4470	4470	4470	4470	0
58	20250403	195400	47720669	4470	4470	4470	4470	0
59	20250403	195300	47720669	4470	4470	4470	4470	0
60	20250403	195200	47720669	4470	4470	4470	4470	0
61	20250403	195100	47720669	4470	4470	4470	4470	0
62	20250403	195000	47720669	4470	4470	4470	4470	15
63	20250403	194900	47720669	4470	4470	4470	4470	0
64	20250403	194800	47720669	4470	4470	4470	4470	0
65	20250403	194700	47720669	4470	4470	4470	4470	0
66	20250403	194600	47720669	4470	4470	4470	4470	0
67	20250403	194500	47720669	4470	4470	4470	4470	0
68	20250403	194400	47720669	4470	4470	4470	4470	0
69	20250403	194300	47720669	4470	4470	4470	4470	0
70	20250403	194200	47720669	4470	4470	4470	4470	0
71	20250403	194100	47720669	4470	4470	4470	4470	0
72	20250403	194000	47720669	4470	4470	4470	4470	0
73	20250403	193900	47720669	4470	4470	4470	4470	0
74	20250403	193800	47720669	4470	4470	4470	4470	0
75	20250403	193700	47720669	4470	4470	4470	4470	0
76	20250403	193600	47720669	4470	4470	4470	4470	0
77	20250403	193500	47720669	4470	4470	4470	4470	0
78	20250403	193400	47720669	4470	4470	4470	4470	0
79	20250403	193300	47720669	4470	4470	4470	4470	0
80	20250403	193200	47720669	4470	4470	4470	4470	0
81	20250403	193100	47720669	4470	4470	4470	4470	0
82	20250403	193000	47720669	4470	4470	4470	4470	0
83	20250403	192900	47720669	4470	4470	4470	4470	0
84	20250403	192800	47720669	4470	4470	4470	4470	0
85	20250403	192700	47720669	4470	4470	4470	4470	0
86	20250403	192600	47720669	4470	4470	4470	4470	0
87	20250403	192500	47720669	4470	4470	4470	4470	0
88	20250403	192400	47720669	4470	4470	4470	4470	0
89	20250403	192300	47720669	4470	4470	4470	4470	0
90	20250403	192200	47720669	4470	4470	4470	4470	0
91	20250403	192100	47720669	4470	4470	4470	4470	0
92	20250403	192000	47720669	4470	4470	4470	4470	15
93	20250403	191900	47720669	4470	4470	4470	4470	0
94	20250403	191800	47720669	4470	4470	4470	4470	0
95	20250403	191700	47720669	4470	4470	4470	4470	0
96	20250403	191600	47720669	4470	4470	4470	4470	0
97	20250403	191500	47720669	4470	4470	4470	4470	0
98	20250403	191400	47720669	4470	4470	4470	4470	0
99	20250403	191300	47720669	4470	4470	4470	4470	0
100	20250403	191200	47720669	4470	4470	4470	4470	0
101	20250403	191100	47720669	4470	4470	4470	4470	0
102	20250403	191000	47720669	4470	4470	4470	4470	0
103	20250403	190900	47720669	4470	4470	4470	4470	0
104	20250403	190800	47720669	4470	4470	4470	4470	0
105	20250403	190700	47720669	4470	4470	4470	4470	0
106	20250403	190600	47720669	4470	4470	4470	4470	0
107	20250403	190500	47720669	4470	4470	4470	4470	0
108	20250403	190400	47720669	4470	4470	4470	4470	0
109	20250403	190300	47720669	4470	4470	4470	4470	0
110	20250403	190200	47720669	4470	4470	4470	4470	0
111	20250403	190100	47720669	4470	4470	4470	4470	0
112	20250403	190000	47720669	4470	4470	4470	4470	0
113	20250403	185900	47720669	4470	4470	4470	4470	0
114	20250403	185800	47720669	4470	4470	4470	4470	0
115	20250403	185700	47720669	4470	4470	4470	4470	0
116	20250403	185600	47720669	4470	4470	4470	4470	0
117	20250403	185500	47720669	4470	4470	4470	4470	0
118	20250403	185400	47720669	4470	4470	4470	4470	0
119	20250403	185300	47720669	4470	4470	4470	4470	0
120	20250403	185200	47720669	4470	4470	4470	4470	0
121	20250403	185100	47720669	4470	4470	4470	4470	0
122	20250403	185000	47720669	4470	4470	4470	4470	15
123	20250403	184900	47720669	4470	4470	4470	4470	0
124	20250403	184800	47720669	4470	4470	4470	4470	0
125	20250403	184700	47720669	4470	4470	4470	4470	0
126	20250403	184600	47720669	4470	4470	4470	4470	0
127	20250403	184500	47720669	4470	4470	4470	4470	0
128	20250403	184400	47720669	4470	4470	4470	4470	0
129	20250403	184300	47720669	4470	4470	4470	4470	0
130	20250403	184200	47720669	4470	4470	4470	4470	0
131	20250403	184100	47720669	4470	4470	4470	4470	0
132	20250403	184000	47720669	4470	4470	4470	4470	0
133	20250403	183900	47720669	4470	4470	4470	4470	0
134	20250403	183800	47720669	4470	4470	4470	4470	0
135	20250403	183700	47720669	4470	4470	4470	4470	0
136	20250403	183600	47720669	4470	4470	4470	4470	0
137	20250403	183500	47720669	4470	4470	4470	4470	0
138	20250403	183400	47720669	4470	4470	4470	4470	0
139	20250403	183300	47720669	4470	4470	4470	4470	0
140	20250403	183200	47720669	4470	4470	4470	4470	0
141	20250403	183100	47720669	4470	4470	4470	4470	0
142	20250403	183000	47720669	4470	4470	4470	4470	0
143	20250403	182900	47720669	4470	4470	4470	4470	0
144	20250403	182800	47720669	4470	4470	4470	4470	0
145	20250403	182700	47720669	4470	4470	4470	4470	0
146	20250403	182600	47720669	4470	4470	4470	4470	0
147	20250403	182500	47720669	4470	4470	4470	4470	0
148	20250403	182400	47720669	4470	4470	4470	4470	0
149	20250403	182300	47720669	4470	4470	4470	4470	0
150	20250403	182200	47720669	4470	4470	4470	4470	0
151	20250403	182100	47720669	4470	4470	4470	4470	0
152	20250403	182000	47720669	4470	4470	4470	4470	15
153	20250403	181900	47720669	4470	4470	4470	4470	0
154	20250403	181800	47720669	4470	4470	4470	4470	0
155	20250403	181700	47720669	4470	4470	4470	4470	0
156	20250403	181600	47720669	4470	4470	4470	4470	0
157	20250403	181500	47720669	4470	4470	4470	4470	0
158	20250403	181400	47720669	4470	4470	4470	4470	0
159	20250403	181300	47720669	4470	4470	4470	4470	0
160	20250403	181200	47720669	4470	4470	4470	4470	0
161	20250403	181100	47720669	4470	4470	4470	4470	0
162	20250403	181000	47720669	4470	4470	4470	4470	0
163	20250403	180900	47720669	4470	4470	4470	4470	0
164	20250403	180800	47720669	4470	4470	4470	4470	0
165	20250403	180700	47720669	4470	4470	4470	4470	0
166	20250403	180600	47720669	4470	4470	4470	4470	0
167	20250403	180500	47720669	4470	4470	4470	4470	0
168	20250403	180400	47720669	4470	4470	4470	4470	0
169	20250403	180300	47720669	4470	4470	4470	4470	0
170	20250403	180200	47720669	4470	4470	4470	4470	0
171	20250403	180100	47720669	4470	4470	4470	4470	0
172	20250403	180000	47720669	4470	4470	4470	4470	0
173	20250403	175900	47720669	4470	4470	4470	4470	0
174	20250403	175800	47720669	4470	4470	4470	4470	0
175	20250403	175700	47720669	4470	4470	4470	4470	0
176	20250403	175600	47720669	4470	4470	4470	4470	0
177	20250403	175500	47720669	4470	4470	4470	4470	0
178	20250403	175400	47720669	4470	4470	4470	4470	0
179	20250403	175300	47720669	4470	4470	4470	4470	0
180	20250403	175200	47720669	4470	4470	4470	4470	0
181	20250403	175100	47720669	4470	4470	4470	4470	0
182	20250403	175000	47720669	4470	4470	4470	4470	15
183	20250403	174900	47720669	4470	4470	4470	4470	0
184	20250403	174800	47720669	4470	4470	4470	4470	0
185	20250403	174700	47720669	4470	4470	4470	4470	0
186	20250403	174600	47720669	4470	4470	4470	4470	0
187	20250403	174500	47720669	4470	4470	4470	4470	0
188	20250403	174400	47720669	4470	4470	4470	4470	0
189	20250403	174300	47720669	4470	4470	4470	4470	0
190	20250403	174200	47720669	4470	4470	4470	4470	0
191	20250403	174100	47720669	4470	4470	4470	4470	0
192	20250403	174000	47720669	4470	4470	4470	4470	0
193	20250403	173900	47720669	4470	4470	4470	4470	0
194	20250403	173800	47720669	4470	4470	4470	4470	0
195	20250403	173700	47720669	4470	4470	4470	4470	0
196	20250403	173600	47720669	4470	4470	4470	4470	0
197	20250403	173500	47720669	4470	4470	4470	4470	0
198	20250403	173400	47720669	4470	4470	4470	4470	0
199	20250403	173300	47720669	4470	4470	4470	4470	0
200	20250403	173200	47720669	4470	4470	4470	4470	0
201	20250403	173100	47720669	4470	4470	4470	4470	0
202	20250403	173000	47720669	4470	4470	4470	4470	0
203	20250403	172900	47720669	4470	4470	4470	4470	0
204	20250403	172800	47720669	4470	4470	4470	4470	0
205	20250403	172700	47720669	4470	4470	4470	4470	0
206	20250403	172600	47720669	4470	4470	4470	4470	0
207	20250403	172500	47720669	4470	4470	4470	4470	0
208	20250403	172400	47720669	4470	4470	4470	4470	0
209	20250403	172300	47720669	4470	4470	4470	4470	0
210	20250403	172200	47720669	4470	4470	4470	4470	0
211	20250403	172100	47720669	4470	4470	4470	4470	0
212	20250403	172000	47720669	4470	4470	4470	4470	15
213	20250403	171900	47720669	4470	4470	4470	4470	0
214	20250403	171800	47720669	4470	4470	4470	4470	0
215	20250403	171700	47720669	4470	4470	4470	4470	0
216	20250403	171600	47720669	4470	4470	4470	4470	0
217	20250403	171500	47720669	4470	4470	4470	4470	0
218	20250403	171400	47720669	4470	4470	4470	4470	0
219	20250403	171300	47720669	4470	4470	4470	4470	0
220	20250403	171200	47720669	4470	4470	4470	4470	0
221	20250403	171100	47720669	4470	4470	4470	4470	0
222	20250403	171000	47720669	4470	4470	4470	4470	0
223	20250403	170900	47720669	4470	4470	4470	4470	0
224	20250403	170800	47720669	4470	4470	4470	4470	0
225	20250403	170700	47720669	4470	4470	4470	4470	0
226	20250403	170600	47720669	4470	4470	4470	4470	0
227	20250403	170500	47720669	4470	4470	4470	4470	0
228	20250403	170400	47720669	4470	4470	4470	4470	0
229	20250403	170300	47720669	4470	4470	4470	4470	0
230	20250403	170200	47720669	4470	4470	4470	4470	0
231	20250403	170100	47720669	4470	4470	4470	4470	0
232	20250403	170000	47720669	4470	4470	4470	4470	0
233	20250403	165900	47720669	4470	4470	4470	4470	0
234	20250403	165800	47720669	4470	4470	4470	4470	0
235	20250403	165700	47720669	4470	4470	4470	4470	0
236	20250403	165600	47720669	4470	4470	4470	4470	0
237	20250403	165500	47720669	4470	4470	4470	4470	0
238	20250403	165400	47720669	4470	4470	4470	4470	0
239	20250403	165300	47720669	4470	4470	4470	4470	0
240	20250403	165200	47720669	4470	4470	4470	4470	0
241	20250403	165100	47720669	4470	4470	4470	4470	0
242	20250403	165000	47720669	4470	4470	4470	4470	15
243	20250403	164900	47720669	4470	4470	4470	4470	0
244	20250403	164800	47720669	4470	4470	4470	4470	0
245	20250403	164700	47720669	4470	4470	4470	4470	0
246	20250403	164600	47720669	4470	4470	4470	4470	0
247	20250403	164500	47720669	4470	4470	4470	4470	0
248	20250403	164400	47720669	4470	4470	4470	4470	0
249	20250403	164300	47720669	4470	4470	4470	4470	0
250	20250403	164200	47720669	4470	4470	4470	4470	0
251	20250403	164100	47720669	4470	4470	4470	4470	0
252	20250403	164000	47720669	4470	4470	4470	4470	0
253	20250403	163900	47720669	4470	4470	4470	4470	0
254	20250403	163800	47720669	4470	4470	4470	4470	0
255	20250403	163700	47720669	4470	4470	4470	4470	0
256	20250403	163600	47720669	4470	4470	4470	4470	0
257	20250403	163500	47720669	4470	4470	4470	4470	0
258	20250403	163400	47720669	4470	4470	4470	4470	0
259	20250403	163300	47720669	4470	4470	4470	4470	0
260	20250403	163200	47720669	4470	4470	4470	4470	0
261	20250403	163100	47720669	4470	4470	4470	4470	0
262	20250403	163000	47720669	4470	4470	4470	4470	0
263	20250403	162900	47720669	4470	4470	4470	4470	0
264	20250403	162800	47720669	4470	4470	4470	4470	0
265	20250403	162700	47720669	4470	4470	4470	4470	0
266	20250403	162600	47720669	4470	4470	4470	4470	0
267	20250403	162500	47720669	4470	4470	4470	4470	0
268	20250403	162400	47720669	4470	4470	4470	4470	0
269	20250403	162300	47720669	4470	4470	4470	4470	0
270	20250403	162200	47720669	4470	4470	4470	4470	0
271	20250403	162100	47720669	4470	4470	4470	4470	0
272	20250403	162000	47720669	4470	4470	4470	4470	15
273	20250403	161900	47720669	4470	4470	4470	4470	0
274	20250403	161800	47720669	4470	4470	4470	4470	0
275	20250403	161700	47720669	4470	4470	4470	4470	0
276	20250403	161600	47720669	4470	4470	4470	4470	0
277	20250403	161500	47720669	4470	4470	4470	4470	0
278	20250403	161400	47720669	4470	4470	4470	4470	0
279	20250403	161300	47720669	4470	4470	4470	4470	0
280	20250403	161200	47720669	4470	4470	4470	4470	0
281	20250403	161100	47720669	4470	4470	4470	4470	0
282	20250403	161000	47720669	4470	4470	4470	4470	0
283	20250403	160900	47720669	4470	4470	4470	4470	0
284	20250403	160800	47720669	4470	4470	4470	4470	0
285	20250403	160700	47720669	4470	4470	4470	4470	0
286	20250403	160600	47720669	4470	4470	4470	4470	0
287	20250403	160500	47720669	4470	4470	4470	4470	0
288	20250403	160400	47720669	4470	4470	4470	4470	0
289	20250403	160300	47720669	4470	4470	4470	4470	0
290	20250403	160200	47720669	4470	4470	4470	4470	0
291	20250403	160100	47720669	4470	4470	4470	4470	0
292	20250403	160000	47720669	4470	4470	4470	4470	0
293	20250403	155900	47720669	4470	4470	4470	4470	0
294	20250403	155800	47720669	4470	4470	4470	4470	0
295	20250403	155700	47720669	4470	4470	4470	4470	0
296	20250403	155600	47720669	4470	4470	4470	4470	0
297	20250403	155500	47720669	4470	4470	4470	4470	0
298	20250403	155400	47720669	4470	4470	4470	4470	0
299	20250403	155300	47720669	4470	4470	4470	4470	0
300	20250403	155200	47720669	4470	4470	4470	4470	0
301	20250403	155100	47720669	4470	4470	4470	4470	0
302	20250403	155000	47720669	4470	4470	4470	4470	15
303	20250403	154900	47720669	4470	4470	4470	4470	0
304	20250403	154800	47720669	4470	4470	4470	4470	0
305	20250403	154700	47720669	4470	4470	4470	4470	0
306	20250403	154600	47720669	4470	4470	4470	4470	0
307	20250403	154500	47720669	4470	4470	4470	4470	0
308	20250403	154400	47720669	4470	4470	4470	4470	0
309	20250403	154300	47720669	4470	4470	4470	4470	0
310	20250403	154200	47720669	4470	4470	4470	4470	0
311	20250403	154100	47720669	4470	4470	4470	4470	0
312	20250403	154000	47720669	4470	4470	4470	4470	0
313	20250403	153900	47720669	4470	4470	4470	4470	0
314	20250403	153800	47720669	4470	4470	4470	4470	0
315	20250403	153700	47720669	4470	4470	4470	4470	0
316	20250403	153600	47720669	4470	4470	4470	4470	0
317	20250403	153500	47720669	4470	4470	4470	4470	0
318	20250403	153400	47720669	4470	4470	4470	4470	0
319	20250403	153300	47720669	4470	4470	4470	4470	0
320	20250403	153200	47720669	4470	4470	4470	4470	0
321	20250403	153100	47720669	4470	4470	4470	4470	0
322	20250403	153000	47720669	4470	4470	4470	4470	15
323	20250403	152900	47653619	4465	4465	4465	4465	0
324	20250403	152800	47653619	4465	4465	4465	4465	0
325	20250403	152700	47653619	4465	4465	4465	4465	0
326	20250403	152600	47653619	4465	4465	4465	4465	0
327	20250403	152500	47653619	4465	4465	4465	4465	0
328	20250403	152400	47653619	4465	4465	4465	4465	0
329	20250403	152300	47653619	4465	4465	4465	4465	0
330	20250403	152200	47653619	4465	4465	4465	4465	0
331	20250403	152100	47653619	4465	4465	4465	4465	0
332	20250403	152000	47653619	4465	4465	4465	4465	0
333	20250403	151900	47653619	4465	4465	4465	4465	0
334	20250403	151800	47653619	4465	4465	4465	4465	0
335	20250403	151700	47653619	4465	4465	4465	4465	0
336	20250403	151600	47653619	4465	4465	4465	4465	0
337	20250403	151500	47653619	4465	4465	4465	4465	0
338	20250403	151400	47653619	4465	4465	4465	4465	0
339	20250403	151300	47653619	4465	4465	4465	4465	0
340	20250403	151200	47653619	4465	4465	4465	4465	0
341	20250403	151100	47653619	4465	4465	4465	4465	0
342	20250403	151000	47653619	4465	4465	4465	4465	121
343	20250403	150900	47113354	4465	4465	4465	4465	150
344	20250403	150800	46443604	4465	4465	4465	4465	0
345	20250403	150700	46443604	4465	4465	4465	4465	0
346	20250403	150600	46443604	4465	4465	4465	4465	0
347	20250403	150500	46443604	4465	4465	4465	4465	0
348	20250403	150400	46443604	4465	4465	4465	4465	0
349	20250403	150300	46443604	4465	4465	4465	4465	0
350	20250403	150200	46443604	4465	4465	4465	4465	0
351	20250403	150100	46443604	4465	4465	4465	4465	55
352	20250403	150000	46198029	4465	4465	4465	4465	0
353	20250403	145900	46198029	4465	4465	4465	4465	0
354	20250403	145800	46198029	4465	4465	4465	4465	0
355	20250403	145700	46198029	4465	4465	4465	4465	1
356	20250403	145600	46193564	4465	4465	4465	4465	0
357	20250403	145500	46193564	4465	4465	4465	4465	0
358	20250403	145400	46193564	4465	4465	4465	4465	0
359	20250403	145300	46193564	4465	4465	4465	4465	0
360	20250403	145200	46193564	4465	4465	4465	4465	0
361	20250403	145100	46193564	4465	4465	4465	4465	4
362	20250403	145000	46175704	4465	4465	4465	4465	0
363	20250403	144900	46175704	4465	4465	4465	4465	0
364	20250403	144800	46175704	4465	4465	4465	4465	0
365	20250403	144700	46175704	4465	4465	4465	4465	0
366	20250403	144600	46175704	4465	4465	4465	4465	0
367	20250403	144500	46175704	4465	4465	4465	4465	0
368	20250403	144400	46175704	4465	4465	4465	4465	2
369	20250403	144300	46166774	4455	4455	4455	4455	0
370	20250403	144200	46166774	4455	4455	4455	4455	0
371	20250403	144100	46166774	4455	4455	4455	4455	0
372	20250403	144000	46166774	4455	4455	4455	4455	0
373	20250403	143900	46166774	4455	4455	4455	4455	0
374	20250403	143800	46166774	4455	4455	4455	4455	0
375	20250403	143700	46166774	4455	4455	4455	4455	0
376	20250403	143600	46166774	4455	4455	4455	4455	0
377	20250403	143500	46166774	4455	4455	4455	4455	0
378	20250403	143400	46166774	4455	4455	4455	4455	0
379	20250403	143300	46166774	4455	4455	4455	4455	0
380	20250403	143200	46166774	4455	4455	4455	4455	0
381	20250403	143100	46166774	4455	4455	4455	4455	0
382	20250403	143000	46166774	4455	4455	4455	4455	0
383	20250403	142900	46166774	4455	4455	4455	4455	0
384	20250403	142800	46166774	4455	4455	4455	4455	0
385	20250403	142700	46166774	4455	4455	4455	4455	0
386	20250403	142600	46166774	4455	4455	4455	4455	0
387	20250403	142500	46166774	4455	4455	4455	4455	0
388	20250403	142400	46166774	4455	4455	4455	4455	0
389	20250403	142300	46166774	4455	4455	4455	4455	0
390	20250403	142200	46166774	4455	4455	4455	4455	0
391	20250403	142100	46166774	4455	4455	4455	4455	0
392	20250403	142000	46166774	4455	4455	4455	4455	0
393	20250403	141900	46166774	4455	4455	4455	4455	0
394	20250403	141800	46166774	4455	4455	4455	4455	0
395	20250403	141700	46166774	4455	4455	4455	4455	0
396	20250403	141600	46166774	4455	4455	4455	4455	0
397	20250403	141500	46166774	4455	4455	4455	4455	4
398	20250403	141400	46148954	4455	4455	4455	4455	151
399	20250403	141300	45476249	4455	4455	4455	4455	8
400	20250403	141200	45440609	4455	4455	4455	4455	0
401	20250403	141100	45440609	4455	4455	4455	4455	0
402	20250403	141000	45440609	4455	4455	4455	4455	0
403	20250403	140900	45440609	4455	4455	4455	4455	0
404	20250403	140800	45440609	4455	4455	4455	4455	0
405	20250403	140700	45440609	4455	4455	4455	4455	503
406	20250403	140600	43199744	4445	4445	4445	4445	0
407	20250403	140500	43199744	4445	4445	4445	4445	0
408	20250403	140400	43199744	4445	4445	4445	4445	0
409	20250403	140300	43199744	4445	4445	4445	4445	0
410	20250403	140200	43199744	4445	4445	4445	4445	0
411	20250403	140100	43199744	4445	4445	4445	4445	0
412	20250403	140000	43199744	4445	4445	4445	4445	0
413	20250403	135900	43199744	4445	4445	4445	4445	0
414	20250403	135800	43199744	4445	4445	4445	4445	0
415	20250403	135700	43199744	4445	4450	4450	4445	2198
416	20250403	135600	33426309	4455	4455	4455	4455	0
417	20250403	135500	33426309	4455	4455	4455	4455	1
418	20250403	135400	33421854	4455	4455	4455	4455	100
419	20250403	135300	32976354	4455	4455	4455	4455	0
420	20250403	135200	32976354	4455	4455	4455	4455	0
421	20250403	135100	32976354	4455	4455	4455	4455	0
422	20250403	135000	32976354	4455	4455	4455	4455	0
423	20250403	134900	32976354	4455	4455	4455	4455	0
424	20250403	134800	32976354	4455	4455	4455	4455	0
425	20250403	134700	32976354	4455	4455	4455	4455	0
426	20250403	134600	32976354	4455	4455	4455	4455	0
427	20250403	134500	32976354	4455	4455	4455	4455	0
428	20250403	134400	32976354	4455	4455	4455	4455	0
429	20250403	134300	32976354	4455	4455	4455	4455	0
430	20250403	134200	32976354	4455	4455	4455	4455	0
431	20250403	134100	32976354	4455	4455	4455	4455	0
432	20250403	134000	32976354	4455	4455	4455	4455	12
433	20250403	133900	32922894	4455	4455	4455	4455	0
434	20250403	133800	32922894	4455	4455	4455	4455	0
435	20250403	133700	32922894	4455	4455	4455	4455	100
436	20250403	133600	32477394	4455	4455	4455	4455	0
437	20250403	133500	32477394	4455	4450	4455	4450	318
438	20250403	133400	31062279	4455	4455	4455	4455	0
439	20250403	133300	31062279	4455	4455	4455	4455	0
440	20250403	133200	31062279	4455	4455	4455	4455	0
441	20250403	133100	31062279	4455	4455	4455	4455	0
442	20250403	133000	31062279	4455	4455	4455	4455	19
443	20250403	132900	30977634	4455	4455	4455	4455	0
444	20250403	132800	30977634	4455	4455	4455	4455	0
445	20250403	132700	30977634	4455	4455	4455	4455	0
446	20250403	132600	30977634	4455	4455	4455	4455	0
447	20250403	132500	30977634	4455	4455	4455	4455	0
448	20250403	132400	30977634	4455	4455	4455	4455	0
449	20250403	132300	30977634	4455	4455	4455	4455	0
450	20250403	132200	30977634	4455	4455	4455	4455	0
451	20250403	132100	30977634	4455	4455	4455	4455	0
452	20250403	132000	30977634	4455	4460	4460	4455	252
453	20250403	131900	29854609	4465	4465	4465	4465	5
454	20250403	131800	29832284	4460	4460	4460	4460	0
455	20250403	131700	29832284	4460	4460	4460	4460	0
456	20250403	131600	29832284	4460	4460	4460	4460	0
457	20250403	131500	29832284	4460	4460	4460	4460	0
458	20250403	131400	29832284	4460	4460	4460	4460	0
459	20250403	131300	29832284	4460	4460	4460	4460	0
460	20250403	131200	29832284	4460	4460	4460	4460	0
461	20250403	131100	29832284	4460	4460	4460	4460	0
462	20250403	131000	29832284	4460	4460	4460	4460	0
463	20250403	130900	29832284	4460	4465	4465	4460	26
464	20250403	130800	29716305	4465	4465	4465	4465	0
465	20250403	130700	29716305	4465	4465	4465	4465	0
466	20250403	130600	29716305	4465	4465	4465	4465	0
467	20250403	130500	29716305	4465	4465	4465	4465	0
468	20250403	130400	29716305	4465	4465	4465	4465	0
469	20250403	130300	29716305	4465	4465	4465	4465	0
470	20250403	130200	29716305	4465	4465	4465	4465	0
471	20250403	130100	29716305	4465	4465	4465	4465	0
472	20250403	130000	29716305	4465	4465	4465	4465	0
473	20250403	125900	29716305	4465	4465	4465	4465	0
474	20250403	125800	29716305	4465	4465	4465	4465	0
475	20250403	125700	29716305	4465	4465	4465	4465	0
476	20250403	125600	29716305	4465	4465	4465	4465	0
477	20250403	125500	29716305	4465	4465	4465	4465	0
478	20250403	125400	29716305	4465	4465	4465	4465	0
479	20250403	125300	29716305	4465	4465	4465	4465	0
480	20250403	125200	29716305	4465	4465	4465	4465	0
481	20250403	125100	29716305	4465	4465	4465	4465	0
482	20250403	125000	29716305	4465	4465	4465	4465	0
483	20250403	124900	29716305	4465	4465	4465	4465	0
484	20250403	124800	29716305	4465	4465	4465	4465	0
485	20250403	124700	29716305	4465	4465	4465	4465	0
486	20250403	124600	29716305	4465	4465	4465	4465	500
487	20250403	124500	27483805	4465	4465	4465	4465	0
488	20250403	124400	27483805	4465	4465	4465	4465	0
489	20250403	124300	27483805	4465	4465	4465	4465	0
490	20250403	124200	27483805	4465	4465	4465	4465	0
491	20250403	124100	27483805	4465	4465	4465	4465	2
492	20250403	124000	27474875	4465	4465	4465	4465	0
493	20250403	123900	27474875	4465	4465	4465	4465	0
494	20250403	123800	27474875	4465	4465	4465	4465	0
495	20250403	123700	27474875	4465	4465	4465	4465	0
496	20250403	123600	27474875	4465	4465	4465	4465	250
497	20250403	123500	26358625	4465	4465	4465	4465	0
498	20250403	123400	26358625	4465	4465	4465	4465	0
499	20250403	123300	26358625	4465	4465	4465	4465	0
500	20250403	123200	26358625	4465	4465	4465	4465	0
501	20250403	123100	26358625	4465	4465	4465	4465	0
502	20250403	123000	26358625	4465	4465	4465	4465	0
503	20250403	122900	26358625	4465	4465	4465	4465	0
504	20250403	122800	26358625	4465	4465	4465	4465	0
505	20250403	122700	26358625	4465	4465	4465	4465	0
506	20250403	122600	26358625	4465	4465	4465	4465	0
507	20250403	122500	26358625	4465	4465	4465	4465	9
508	20250403	122400	26318440	4465	4465	4465	4465	0
509	20250403	122300	26318440	4465	4465	4465	4465	5
510	20250403	122200	26296115	4465	4465	4465	4465	0
511	20250403	122100	26296115	4465	4465	4465	4465	21
512	20250403	122000	26202350	4470	4470	4470	4470	0
513	20250403	121900	26202350	4470	4470	4470	4470	0
514	20250403	121800	26202350	4470	4470	4470	4470	0
515	20250403	121700	26202350	4470	4465	4470	4465	2330
516	20250403	121600	15789200	4465	4465	4465	4465	0
517	20250403	121500	15789200	4465	4465	4465	4465	1
518	20250403	121400	15784735	4465	4465	4465	4465	0
519	20250403	121300	15784735	4465	4465	4465	4465	0
520	20250403	121200	15784735	4465	4465	4465	4465	0
521	20250403	121100	15784735	4465	4465	4465	4465	0
522	20250403	121000	15784735	4465	4465	4465	4465	2
523	20250403	120900	15775805	4460	4460	4460	4460	0
524	20250403	120800	15775805	4460	4460	4460	4460	30
525	20250403	120700	15642005	4465	4465	4465	4465	0
526	20250403	120600	15642005	4465	4465	4465	4465	0
527	20250403	120500	15642005	4465	4465	4465	4465	0
528	20250403	120400	15642005	4465	4465	4465	4465	0
529	20250403	120300	15642005	4465	4465	4465	4465	1
530	20250403	120200	15637540	4465	4465	4465	4465	0
531	20250403	120100	15637540	4465	4465	4465	4465	0
532	20250403	120000	15637540	4465	4465	4465	4465	0
533	20250403	115900	15637540	4465	4465	4465	4465	0
534	20250403	115800	15637540	4465	4465	4465	4465	0
535	20250403	115700	15637540	4465	4465	4465	4465	0
536	20250403	115600	15637540	4465	4465	4465	4465	0
537	20250403	115500	15637540	4465	4465	4465	4465	0
538	20250403	115400	15637540	4465	4465	4465	4465	0
539	20250403	115300	15637540	4465	4465	4465	4465	4
540	20250403	115200	15619680	4465	4465	4465	4465	0
541	20250403	115100	15619680	4465	4465	4465	4465	0
542	20250403	115000	15619680	4465	4465	4465	4465	0
543	20250403	114900	15619680	4465	4465	4465	4465	700
544	20250403	114800	12494180	4465	4465	4465	4465	0
545	20250403	114700	12494180	4465	4465	4465	4465	0
546	20250403	114600	12494180	4465	4465	4465	4465	0
547	20250403	114500	12494180	4465	4465	4465	4465	0
548	20250403	114400	12494180	4465	4465	4465	4465	0
549	20250403	114300	12494180	4465	4465	4465	4465	0
550	20250403	114200	12494180	4465	4465	4465	4465	0
551	20250403	114100	12494180	4465	4465	4465	4465	0
552	20250403	114000	12494180	4465	4465	4465	4465	0
553	20250403	113900	12494180	4465	4465	4465	4465	2
554	20250403	113800	12485250	4465	4465	4465	4465	0
555	20250403	113700	12485250	4465	4465	4465	4465	0
556	20250403	113600	12485250	4465	4465	4465	4465	0
557	20250403	113500	12485250	4465	4465	4465	4465	1
558	20250403	113400	12480785	4465	4465	4465	4465	0
559	20250403	113300	12480785	4465	4465	4465	4465	0
560	20250403	113200	12480785	4465	4465	4465	4465	0
561	20250403	113100	12480785	4465	4465	4465	4465	0
562	20250403	113000	12480785	4465	4465	4465	4465	0
563	20250403	112900	12480785	4465	4465	4465	4465	0
564	20250403	112800	12480785	4465	4465	4465	4465	0
565	20250403	112700	12480785	4465	4465	4465	4465	0
566	20250403	112600	12480785	4465	4465	4465	4465	10
567	20250403	112500	12436135	4465	4465	4465	4465	180
568	20250403	112400	11632435	4465	4465	4465	4465	0
569	20250403	112300	11632435	4465	4465	4465	4465	0
570	20250403	112200	11632435	4465	4465	4465	4465	0
571	20250403	112100	11632435	4465	4465	4465	4465	0
572	20250403	112000	11632435	4465	4465	4465	4465	0
573	20250403	111900	11632435	4465	4465	4465	4465	0
574	20250403	111800	11632435	4465	4465	4465	4465	0
575	20250403	111700	11632435	4465	4465	4465	4465	0
576	20250403	111600	11632435	4465	4465	4465	4465	0
577	20250403	111500	11632435	4465	4465	4465	4465	0
578	20250403	111400	11632435	4465	4465	4465	4465	0
579	20250403	111300	11632435	4465	4465	4465	4465	0
580	20250403	111200	11632435	4465	4465	4465	4465	0
581	20250403	111100	11632435	4465	4465	4465	4465	2
582	20250403	111000	11623505	4460	4460	4460	4460	0
583	20250403	110900	11623505	4460	4460	4460	4460	0
584	20250403	110800	11623505	4460	4460	4460	4460	0
585	20250403	110700	11623505	4460	4460	4460	4460	0
586	20250403	110600	11623505	4460	4460	4460	4460	0
587	20250403	110500	11623505	4460	4460	4460	4460	0
588	20250403	110400	11623505	4460	4460	4460	4460	0
589	20250403	110300	11623505	4460	4460	4460	4460	144
590	20250403	110200	10981265	4460	4460	4460	4460	0
591	20250403	110100	10981265	4460	4460	4460	4460	0
592	20250403	110000	10981265	4460	4460	4460	4460	5
593	20250403	105900	10958965	4460	4460	4460	4460	1
594	20250403	105800	10954505	4460	4460	4460	4460	0
595	20250403	105700	10954505	4460	4460	4460	4460	0
596	20250403	105600	10954505	4460	4460	4460	4460	0
597	20250403	105500	10954505	4460	4460	4460	4460	0
598	20250403	105400	10954505	4460	4460	4460	4460	0
599	20250403	105300	10954505	4460	4460	4460	4460	0
600	20250403	105200	10954505	4460	4460	4460	4460	0
601	20250403	105100	10954505	4460	4460	4460	4460	0
602	20250403	105000	10954505	4460	4460	4460	4460	0
603	20250403	104900	10954505	4460	4460	4460	4460	848
604	20250403	104800	7172425	4465	4465	4465	4465	0
605	20250403	104700	7172425	4465	4465	4465	4465	0
606	20250403	104600	7172425	4465	4465	4465	4465	0
607	20250403	104500	7172425	4465	4465	4465	4465	0
608	20250403	104400	7172425	4465	4465	4465	4465	0
609	20250403	104300	7172425	4465	4465	4465	4465	2
610	20250403	104200	7163495	4460	4460	4460	4460	0
611	20250403	104100	7163495	4460	4460	4460	4460	0
612	20250403	104000	7163495	4460	4460	4460	4460	0
613	20250403	103900	7163495	4460	4460	4460	4460	0
614	20250403	103800	7163495	4460	4460	4460	4460	0
615	20250403	103700	7163495	4460	4460	4460	4460	0
616	20250403	103600	7163495	4460	4460	4460	4460	0
617	20250403	103500	7163495	4460	4460	4460	4460	0
618	20250403	103400	7163495	4460	4460	4460	4460	0
619	20250403	103300	7163495	4460	4460	4460	4460	0
620	20250403	103200	7163495	4460	4460	4460	4460	19
621	20250403	103100	7078755	4465	4465	4465	4465	8
622	20250403	103000	7043035	4465	4465	4465	4465	0
623	20250403	102900	7043035	4465	4465	4465	4465	0
624	20250403	102800	7043035	4465	4465	4465	4465	0
625	20250403	102700	7043035	4465	4465	4465	4465	0
626	20250403	102600	7043035	4465	4465	4465	4465	0
627	20250403	102500	7043035	4465	4465	4465	4465	1
628	20250403	102400	7038570	4465	4465	4465	4465	0
629	20250403	102300	7038570	4465	4465	4465	4465	1
630	20250403	102200	7034105	4465	4465	4465	4465	2
631	20250403	102100	7025175	4465	4465	4465	4465	0
632	20250403	102000	7025175	4465	4465	4465	4465	0
633	20250403	101900	7025175	4465	4465	4465	4465	0
634	20250403	101800	7025175	4465	4465	4465	4465	0
635	20250403	101700	7025175	4465	4465	4465	4465	0
636	20250403	101600	7025175	4465	4465	4465	4465	0
637	20250403	101500	7025175	4465	4465	4465	4465	0
638	20250403	101400	7025175	4465	4465	4465	4465	0
639	20250403	101300	7025175	4465	4465	4465	4465	0
640	20250403	101200	7025175	4465	4465	4465	4465	0
641	20250403	101100	7025175	4465	4465	4465	4465	2
642	20250403	101000	7016245	4460	4460	4460	4460	2
643	20250403	100900	7007325	4465	4465	4465	4465	1
644	20250403	100800	7002860	4465	4465	4465	4465	0
645	20250403	100700	7002860	4465	4465	4465	4465	0
646	20250403	100600	7002860	4465	4465	4465	4465	12
647	20250403	100500	6949280	4460	4460	4460	4460	358
648	20250403	100400	5352600	4460	4460	4460	4460	2
649	20250403	100300	5343680	4460	4460	4460	4460	0
650	20250403	100200	5343680	4460	4460	4460	4460	3
651	20250403	100100	5330300	4460	4460	4460	4460	2
652	20250403	100000	5321380	4460	4460	4460	4460	0
653	20250403	095900	5321380	4460	4460	4460	4460	0
654	20250403	095800	5321380	4460	4460	4460	4460	0
655	20250403	095700	5321380	4460	4460	4460	4460	0
656	20250403	095600	5321380	4460	4460	4460	4460	10
657	20250403	095500	5276780	4460	4460	4460	4460	0
658	20250403	095400	5276780	4460	4460	4460	4460	0
659	20250403	095300	5276780	4460	4460	4460	4460	0
660	20250403	095200	5276780	4460	4460	4460	4460	1
661	20250403	095100	5272320	4460	4460	4460	4460	0
662	20250403	095000	5272320	4460	4460	4460	4460	2
663	20250403	094900	5263400	4450	4450	4450	4450	60
664	20250403	094800	4996400	4460	4460	4460	4460	0
665	20250403	094700	4996400	4460	4460	4460	4460	0
666	20250403	094600	4996400	4460	4460	4460	4460	0
667	20250403	094500	4996400	4460	4460	4460	4460	0
668	20250403	094400	4996400	4460	4460	4460	4460	0
669	20250403	094300	4996400	4460	4460	4460	4460	0
670	20250403	094200	4996400	4460	4460	4460	4460	5
671	20250403	094100	4974100	4460	4460	4460	4460	0
672	20250403	094000	4974100	4460	4460	4460	4460	0
673	20250403	093900	4974100	4460	4460	4460	4460	0
674	20250403	093800	4974100	4460	4460	4460	4460	0
675	20250403	093700	4974100	4460	4460	4460	4460	119
676	20250403	093600	4443360	4465	4465	4465	4465	0
677	20250403	093500	4443360	4465	4465	4465	4465	5
678	20250403	093400	4421035	4465	4465	4465	4465	1
679	20250403	093300	4416570	4465	4465	4465	4465	2
680	20250403	093200	4407640	4465	4465	4465	4465	0
681	20250403	093100	4407640	4465	4465	4465	4465	0
682	20250403	093000	4407640	4465	4465	4465	4465	6
683	20250403	092900	4380850	4460	4460	4460	4460	0
684	20250403	092800	4380850	4460	4460	4460	4460	0
685	20250403	092700	4380850	4460	4460	4460	4460	0
686	20250403	092600	4380850	4460	4460	4460	4460	0
687	20250403	092500	4380850	4460	4460	4460	4460	16
688	20250403	092400	4309490	4465	4465	4465	4465	1
689	20250403	092300	4305025	4465	4465	4465	4465	2
690	20250403	092200	4296095	4460	4467	4467	4460	56
691	20250403	092100	4046145	4467	4470	4470	4467	14
692	20250403	092000	3983601	4467	4467	4467	4467	0
693	20250403	091900	3983601	4467	4467	4467	4467	0
694	20250403	091800	3983601	4467	4470	4470	4467	56
695	20250403	091700	3733350	4465	4470	4470	4465	21
696	20250403	091600	3639505	4460	4450	4460	4450	52
697	20250403	091500	3407705	4450	4450	4450	4450	10
698	20250403	091400	3363205	4450	4450	4450	4450	0
699	20250403	091300	3363205	4450	4450	4450	4450	0
700	20250403	091200	3363205	4450	4450	4450	4450	0
701	20250403	091100	3363205	4450	4450	4450	4450	0
702	20250403	091000	3363205	4450	4450	4450	4450	0
703	20250403	090900	3363205	4450	4450	4450	4450	0
704	20250403	090800	3363205	4450	4450	4450	4450	0
705	20250403	090700	3363205	4450	4450	4450	4450	3
706	20250403	090600	3349855	4450	4450	4450	4450	2
707	20250403	090500	3340955	4450	4450	4450	4450	1
708	20250403	090400	3336505	4450	4450	4450	4450	3
709	20250403	090300	3323155	4450	4450	4450	4450	1
710	20250403	090200	3318705	4450	4450	4450	4450	0
711	20250403	090100	3318705	4450	4465	4465	4450	744
712	20250403	090000	0	4465	4465	4465	4465	0