KissMeData/054410/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	192000	47830745	2980	2980	2980	2980	179
3	20250403	191900	47830745	2980	2980	2980	2980	0
4	20250403	191800	47830745	2980	2980	2980	2980	0
5	20250403	191700	47830745	2980	2980	2980	2980	0
6	20250403	191600	47830745	2980	2980	2980	2980	0
7	20250403	191500	47830745	2980	2980	2980	2980	0
8	20250403	191400	47830745	2980	2980	2980	2980	0
9	20250403	191300	47830745	2980	2980	2980	2980	0
10	20250403	191200	47830745	2980	2980	2980	2980	0
11	20250403	191100	47830745	2980	2980	2980	2980	0
12	20250403	191000	47830745	2980	2980	2980	2980	0
13	20250403	190900	47830745	2980	2980	2980	2980	0
14	20250403	190800	47830745	2980	2980	2980	2980	0
15	20250403	190700	47830745	2980	2980	2980	2980	0
16	20250403	190600	47830745	2980	2980	2980	2980	0
17	20250403	190500	47830745	2980	2980	2980	2980	0
18	20250403	190400	47830745	2980	2980	2980	2980	0
19	20250403	190300	47830745	2980	2980	2980	2980	0
20	20250403	190200	47830745	2980	2980	2980	2980	0
21	20250403	190100	47830745	2980	2980	2980	2980	0
22	20250403	190000	47830745	2980	2980	2980	2980	0
23	20250403	185900	47830745	2980	2980	2980	2980	0
24	20250403	185800	47830745	2980	2980	2980	2980	0
25	20250403	185700	47830745	2980	2980	2980	2980	0
26	20250403	185600	47830745	2980	2980	2980	2980	0
27	20250403	185500	47830745	2980	2980	2980	2980	0
28	20250403	185400	47830745	2980	2980	2980	2980	0
29	20250403	185300	47830745	2980	2980	2980	2980	0
30	20250403	185200	47830745	2980	2980	2980	2980	0
31	20250403	185100	47830745	2980	2980	2980	2980	0
32	20250403	185000	47830745	2980	2980	2980	2980	179
33	20250403	184900	47830745	2980	2980	2980	2980	0
34	20250403	184800	47830745	2980	2980	2980	2980	0
35	20250403	184700	47830745	2980	2980	2980	2980	0
36	20250403	184600	47830745	2980	2980	2980	2980	0
37	20250403	184500	47830745	2980	2980	2980	2980	0
38	20250403	184400	47830745	2980	2980	2980	2980	0
39	20250403	184300	47830745	2980	2980	2980	2980	0
40	20250403	184200	47830745	2980	2980	2980	2980	0
41	20250403	184100	47830745	2980	2980	2980	2980	0
42	20250403	184000	47830745	2980	2980	2980	2980	0
43	20250403	183900	47830745	2980	2980	2980	2980	0
44	20250403	183800	47830745	2980	2980	2980	2980	0
45	20250403	183700	47830745	2980	2980	2980	2980	0
46	20250403	183600	47830745	2980	2980	2980	2980	0
47	20250403	183500	47830745	2980	2980	2980	2980	0
48	20250403	183400	47830745	2980	2980	2980	2980	0
49	20250403	183300	47830745	2980	2980	2980	2980	0
50	20250403	183200	47830745	2980	2980	2980	2980	0
51	20250403	183100	47830745	2980	2980	2980	2980	0
52	20250403	183000	47830745	2980	2980	2980	2980	0
53	20250403	182900	47830745	2980	2980	2980	2980	0
54	20250403	182800	47830745	2980	2980	2980	2980	0
55	20250403	182700	47830745	2980	2980	2980	2980	0
56	20250403	182600	47830745	2980	2980	2980	2980	0
57	20250403	182500	47830745	2980	2980	2980	2980	0
58	20250403	182400	47830745	2980	2980	2980	2980	0
59	20250403	182300	47830745	2980	2980	2980	2980	0
60	20250403	182200	47830745	2980	2980	2980	2980	0
61	20250403	182100	47830745	2980	2980	2980	2980	0
62	20250403	182000	47830745	2980	2980	2980	2980	179
63	20250403	181900	47830745	2980	2980	2980	2980	0
64	20250403	181800	47830745	2980	2980	2980	2980	0
65	20250403	181700	47830745	2980	2980	2980	2980	0
66	20250403	181600	47830745	2980	2980	2980	2980	0
67	20250403	181500	47830745	2980	2980	2980	2980	0
68	20250403	181400	47830745	2980	2980	2980	2980	0
69	20250403	181300	47830745	2980	2980	2980	2980	0
70	20250403	181200	47830745	2980	2980	2980	2980	0
71	20250403	181100	47830745	2980	2980	2980	2980	0
72	20250403	181000	47830745	2980	2980	2980	2980	0
73	20250403	180900	47830745	2980	2980	2980	2980	0
74	20250403	180800	47830745	2980	2980	2980	2980	0
75	20250403	180700	47830745	2980	2980	2980	2980	0
76	20250403	180600	47830745	2980	2980	2980	2980	0
77	20250403	180500	47830745	2980	2980	2980	2980	0
78	20250403	180400	47830745	2980	2980	2980	2980	0
79	20250403	180300	47830745	2980	2980	2980	2980	0
80	20250403	180200	47830745	2980	2980	2980	2980	0
81	20250403	180100	47830745	2980	2980	2980	2980	0
82	20250403	180000	47830745	2980	2980	2980	2980	0
83	20250403	175900	47830745	2980	2980	2980	2980	0
84	20250403	175800	47830745	2980	2980	2980	2980	0
85	20250403	175700	47830745	2980	2980	2980	2980	0
86	20250403	175600	47830745	2980	2980	2980	2980	0
87	20250403	175500	47830745	2980	2980	2980	2980	0
88	20250403	175400	47830745	2980	2980	2980	2980	0
89	20250403	175300	47830745	2980	2980	2980	2980	0
90	20250403	175200	47830745	2980	2980	2980	2980	0
91	20250403	175100	47830745	2980	2980	2980	2980	0
92	20250403	175000	47830745	2980	2980	2980	2980	179
93	20250403	174900	47830745	2980	2980	2980	2980	0
94	20250403	174800	47830745	2980	2980	2980	2980	0
95	20250403	174700	47830745	2980	2980	2980	2980	0
96	20250403	174600	47830745	2980	2980	2980	2980	0
97	20250403	174500	47830745	2980	2980	2980	2980	0
98	20250403	174400	47830745	2980	2980	2980	2980	0
99	20250403	174300	47830745	2980	2980	2980	2980	0
100	20250403	174200	47830745	2980	2980	2980	2980	0
101	20250403	174100	47830745	2980	2980	2980	2980	0
102	20250403	174000	47830745	2980	2980	2980	2980	0
103	20250403	173900	47830745	2980	2980	2980	2980	0
104	20250403	173800	47830745	2980	2980	2980	2980	0
105	20250403	173700	47830745	2980	2980	2980	2980	0
106	20250403	173600	47830745	2980	2980	2980	2980	0
107	20250403	173500	47830745	2980	2980	2980	2980	0
108	20250403	173400	47830745	2980	2980	2980	2980	0
109	20250403	173300	47830745	2980	2980	2980	2980	0
110	20250403	173200	47830745	2980	2980	2980	2980	0
111	20250403	173100	47830745	2980	2980	2980	2980	0
112	20250403	173000	47830745	2980	2980	2980	2980	0
113	20250403	172900	47830745	2980	2980	2980	2980	0
114	20250403	172800	47830745	2980	2980	2980	2980	0
115	20250403	172700	47830745	2980	2980	2980	2980	0
116	20250403	172600	47830745	2980	2980	2980	2980	0
117	20250403	172500	47830745	2980	2980	2980	2980	0
118	20250403	172400	47830745	2980	2980	2980	2980	0
119	20250403	172300	47830745	2980	2980	2980	2980	0
120	20250403	172200	47830745	2980	2980	2980	2980	0
121	20250403	172100	47830745	2980	2980	2980	2980	0
122	20250403	172000	47830745	2980	2980	2980	2980	179
123	20250403	171900	47830745	2980	2980	2980	2980	0
124	20250403	171800	47830745	2980	2980	2980	2980	0
125	20250403	171700	47830745	2980	2980	2980	2980	0
126	20250403	171600	47830745	2980	2980	2980	2980	0
127	20250403	171500	47830745	2980	2980	2980	2980	0
128	20250403	171400	47830745	2980	2980	2980	2980	0
129	20250403	171300	47830745	2980	2980	2980	2980	0
130	20250403	171200	47830745	2980	2980	2980	2980	0
131	20250403	171100	47830745	2980	2980	2980	2980	0
132	20250403	171000	47830745	2980	2980	2980	2980	0
133	20250403	170900	47830745	2980	2980	2980	2980	0
134	20250403	170800	47830745	2980	2980	2980	2980	0
135	20250403	170700	47830745	2980	2980	2980	2980	0
136	20250403	170600	47830745	2980	2980	2980	2980	0
137	20250403	170500	47830745	2980	2980	2980	2980	0
138	20250403	170400	47830745	2980	2980	2980	2980	0
139	20250403	170300	47830745	2980	2980	2980	2980	0
140	20250403	170200	47830745	2980	2980	2980	2980	0
141	20250403	170100	47830745	2980	2980	2980	2980	0
142	20250403	170000	47830745	2980	2980	2980	2980	0
143	20250403	165900	47830745	2980	2980	2980	2980	0
144	20250403	165800	47830745	2980	2980	2980	2980	0
145	20250403	165700	47830745	2980	2980	2980	2980	0
146	20250403	165600	47830745	2980	2980	2980	2980	0
147	20250403	165500	47830745	2980	2980	2980	2980	0
148	20250403	165400	47830745	2980	2980	2980	2980	0
149	20250403	165300	47830745	2980	2980	2980	2980	0
150	20250403	165200	47830745	2980	2980	2980	2980	0
151	20250403	165100	47830745	2980	2980	2980	2980	0
152	20250403	165000	47830745	2980	2980	2980	2980	179
153	20250403	164900	47830745	2980	2980	2980	2980	0
154	20250403	164800	47830745	2980	2980	2980	2980	0
155	20250403	164700	47830745	2980	2980	2980	2980	0
156	20250403	164600	47830745	2980	2980	2980	2980	0
157	20250403	164500	47830745	2980	2980	2980	2980	0
158	20250403	164400	47830745	2980	2980	2980	2980	0
159	20250403	164300	47830745	2980	2980	2980	2980	0
160	20250403	164200	47830745	2980	2980	2980	2980	0
161	20250403	164100	47830745	2980	2980	2980	2980	0
162	20250403	164000	47830745	2980	2980	2980	2980	0
163	20250403	163900	47830745	2980	2980	2980	2980	0
164	20250403	163800	47830745	2980	2980	2980	2980	0
165	20250403	163700	47830745	2980	2980	2980	2980	0
166	20250403	163600	47830745	2980	2980	2980	2980	0
167	20250403	163500	47830745	2980	2980	2980	2980	0
168	20250403	163400	47830745	2980	2980	2980	2980	0
169	20250403	163300	47830745	2980	2980	2980	2980	0
170	20250403	163200	47830745	2980	2980	2980	2980	0
171	20250403	163100	47830745	2980	2980	2980	2980	0
172	20250403	163000	47830745	2980	2980	2980	2980	0
173	20250403	162900	47830745	2980	2980	2980	2980	0
174	20250403	162800	47830745	2980	2980	2980	2980	0
175	20250403	162700	47830745	2980	2980	2980	2980	0
176	20250403	162600	47830745	2980	2980	2980	2980	0
177	20250403	162500	47830745	2980	2980	2980	2980	0
178	20250403	162400	47830745	2980	2980	2980	2980	0
179	20250403	162300	47830745	2980	2980	2980	2980	0
180	20250403	162200	47830745	2980	2980	2980	2980	0
181	20250403	162100	47830745	2980	2980	2980	2980	0
182	20250403	162000	47830745	2980	2980	2980	2980	179
183	20250403	161900	47830745	2980	2980	2980	2980	0
184	20250403	161800	47830745	2980	2980	2980	2980	0
185	20250403	161700	47830745	2980	2980	2980	2980	0
186	20250403	161600	47830745	2980	2980	2980	2980	0
187	20250403	161500	47830745	2980	2980	2980	2980	0
188	20250403	161400	47830745	2980	2980	2980	2980	0
189	20250403	161300	47830745	2980	2980	2980	2980	0
190	20250403	161200	47830745	2980	2980	2980	2980	0
191	20250403	161100	47830745	2980	2980	2980	2980	0
192	20250403	161000	47830745	2980	2980	2980	2980	0
193	20250403	160900	47830745	2980	2980	2980	2980	0
194	20250403	160800	47830745	2980	2980	2980	2980	0
195	20250403	160700	47830745	2980	2980	2980	2980	0
196	20250403	160600	47830745	2980	2980	2980	2980	0
197	20250403	160500	47830745	2980	2980	2980	2980	0
198	20250403	160400	47830745	2980	2980	2980	2980	0
199	20250403	160300	47830745	2980	2980	2980	2980	0
200	20250403	160200	47830745	2980	2980	2980	2980	0
201	20250403	160100	47830745	2980	2980	2980	2980	0
202	20250403	160000	47830745	2980	2980	2980	2980	0
203	20250403	155900	47830745	2980	2980	2980	2980	0
204	20250403	155800	47830745	2980	2980	2980	2980	0
205	20250403	155700	47830745	2980	2980	2980	2980	0
206	20250403	155600	47830745	2980	2980	2980	2980	0
207	20250403	155500	47830745	2980	2980	2980	2980	0
208	20250403	155400	47830745	2980	2980	2980	2980	0
209	20250403	155300	47830745	2980	2980	2980	2980	0
210	20250403	155200	47830745	2980	2980	2980	2980	0
211	20250403	155100	47830745	2980	2980	2980	2980	0
212	20250403	155000	47830745	2980	2980	2980	2980	179
213	20250403	154900	47830745	2980	2980	2980	2980	0
214	20250403	154800	47830745	2980	2980	2980	2980	0
215	20250403	154700	47830745	2980	2980	2980	2980	0
216	20250403	154600	47830745	2980	2980	2980	2980	0
217	20250403	154500	47830745	2980	2980	2980	2980	0
218	20250403	154400	47830745	2980	2980	2980	2980	0
219	20250403	154300	47830745	2980	2980	2980	2980	0
220	20250403	154200	47830745	2980	2980	2980	2980	0
221	20250403	154100	47830745	2980	2980	2980	2980	0
222	20250403	154000	47830745	2980	2980	2980	2980	0
223	20250403	153900	47830745	2980	2980	2980	2980	0
224	20250403	153800	47830745	2980	2980	2980	2980	0
225	20250403	153700	47830745	2980	2980	2980	2980	0
226	20250403	153600	47830745	2980	2980	2980	2980	0
227	20250403	153500	47830745	2980	2980	2980	2980	0
228	20250403	153400	47830745	2980	2980	2980	2980	0
229	20250403	153300	47830745	2980	2980	2980	2980	0
230	20250403	153200	47830745	2980	2980	2980	2980	0
231	20250403	153100	47830745	2980	2980	2980	2980	0
232	20250403	153000	47830745	2980	2980	2980	2980	179
233	20250403	152900	47297325	2975	2975	2975	2975	0
234	20250403	152800	47297325	2975	2975	2975	2975	0
235	20250403	152700	47297325	2975	2975	2975	2975	0
236	20250403	152600	47297325	2975	2975	2975	2975	0
237	20250403	152500	47297325	2975	2975	2975	2975	0
238	20250403	152400	47297325	2975	2975	2975	2975	0
239	20250403	152300	47297325	2975	2975	2975	2975	0
240	20250403	152200	47297325	2975	2975	2975	2975	0
241	20250403	152100	47297325	2975	2975	2975	2975	0
242	20250403	152000	47297325	2975	2975	2975	2975	0
243	20250403	151900	47297325	2975	2975	2975	2975	0
244	20250403	151800	47297325	2975	2975	2975	2975	30
245	20250403	151700	47208075	2975	2975	2975	2975	0
246	20250403	151600	47208075	2975	2975	2975	2975	0
247	20250403	151500	47208075	2975	2980	2980	2975	114
248	20250403	151400	46868425	2975	2975	2975	2975	0
249	20250403	151300	46868425	2975	2975	2975	2975	0
250	20250403	151200	46868425	2975	2975	2975	2975	30
251	20250403	151100	46779175	2975	2975	2975	2975	0
252	20250403	151000	46779175	2975	2975	2975	2975	0
253	20250403	150900	46779175	2975	2975	2975	2975	0
254	20250403	150800	46779175	2975	2975	2975	2975	0
255	20250403	150700	46779175	2975	2975	2975	2975	30
256	20250403	150600	46689925	2980	2980	2980	2980	0
257	20250403	150500	46689925	2980	2980	2980	2980	0
258	20250403	150400	46689925	2980	2980	2980	2980	0
259	20250403	150300	46689925	2980	2980	2980	2980	0
260	20250403	150200	46689925	2980	2980	2980	2980	0
261	20250403	150100	46689925	2980	2980	2980	2980	0
262	20250403	150000	46689925	2980	2980	2980	2980	0
263	20250403	145900	46689925	2980	2980	2980	2980	0
264	20250403	145800	46689925	2980	2980	2980	2980	0
265	20250403	145700	46689925	2980	2980	2980	2980	0
266	20250403	145600	46689925	2980	2980	2980	2980	0
267	20250403	145500	46689925	2980	2980	2980	2980	0
268	20250403	145400	46689925	2980	2980	2980	2980	0
269	20250403	145300	46689925	2980	2980	2980	2980	0
270	20250403	145200	46689925	2980	2980	2980	2980	0
271	20250403	145100	46689925	2980	2980	2980	2980	0
272	20250403	145000	46689925	2980	2980	2980	2980	0
273	20250403	144900	46689925	2980	2980	2980	2980	0
274	20250403	144800	46689925	2980	2980	2980	2980	0
275	20250403	144700	46689925	2980	2980	2980	2980	0
276	20250403	144600	46689925	2980	2980	2980	2980	0
277	20250403	144500	46689925	2980	2980	2980	2980	0
278	20250403	144400	46689925	2980	2980	2980	2980	0
279	20250403	144300	46689925	2980	2980	2980	2980	0
280	20250403	144200	46689925	2980	2980	2980	2980	0
281	20250403	144100	46689925	2980	2980	2980	2980	0
282	20250403	144000	46689925	2980	2980	2980	2980	0
283	20250403	143900	46689925	2980	2980	2980	2980	0
284	20250403	143800	46689925	2980	2980	2980	2980	0
285	20250403	143700	46689925	2980	2980	2980	2980	0
286	20250403	143600	46689925	2980	2980	2980	2980	0
287	20250403	143500	46689925	2980	2980	2980	2980	0
288	20250403	143400	46689925	2980	2975	2980	2975	2
289	20250403	143300	46683970	2975	2975	2975	2975	0
290	20250403	143200	46683970	2975	2975	2975	2975	0
291	20250403	143100	46683970	2975	2975	2975	2975	0
292	20250403	143000	46683970	2975	2975	2975	2975	50
293	20250403	142900	46535220	2985	2985	2985	2985	0
294	20250403	142800	46535220	2985	2985	2985	2985	0
295	20250403	142700	46535220	2985	2985	2985	2985	0
296	20250403	142600	46535220	2985	2985	2985	2985	0
297	20250403	142500	46535220	2985	2985	2985	2985	0
298	20250403	142400	46535220	2985	2985	2985	2985	0
299	20250403	142300	46535220	2985	2985	2985	2985	0
300	20250403	142200	46535220	2985	2985	2985	2985	0
301	20250403	142100	46535220	2985	2985	2985	2985	0
302	20250403	142000	46535220	2985	2985	2985	2985	0
303	20250403	141900	46535220	2985	2985	2985	2985	0
304	20250403	141800	46535220	2985	2985	2985	2985	0
305	20250403	141700	46535220	2985	2985	2985	2985	0
306	20250403	141600	46535220	2985	2985	2985	2985	0
307	20250403	141500	46535220	2985	2985	2985	2985	0
308	20250403	141400	46535220	2985	2985	2985	2985	0
309	20250403	141300	46535220	2985	2985	2985	2985	0
310	20250403	141200	46535220	2985	2985	2985	2985	0
311	20250403	141100	46535220	2985	2985	2985	2985	0
312	20250403	141000	46535220	2985	2985	2985	2985	0
313	20250403	140900	46535220	2985	2985	2985	2985	50
314	20250403	140800	46385970	2975	2975	2975	2975	0
315	20250403	140700	46385970	2975	2975	2975	2975	0
316	20250403	140600	46385970	2975	2975	2975	2975	0
317	20250403	140500	46385970	2975	2975	2975	2975	0
318	20250403	140400	46385970	2975	2975	2975	2975	0
319	20250403	140300	46385970	2975	2975	2975	2975	0
320	20250403	140200	46385970	2975	2975	2975	2975	0
321	20250403	140100	46385970	2975	2975	2975	2975	0
322	20250403	140000	46385970	2975	2975	2975	2975	0
323	20250403	135900	46385970	2975	2975	2975	2975	0
324	20250403	135800	46385970	2975	2975	2975	2975	0
325	20250403	135700	46385970	2975	2975	2975	2975	0
326	20250403	135600	46385970	2975	2975	2975	2975	0
327	20250403	135500	46385970	2975	2975	2975	2975	0
328	20250403	135400	46385970	2975	2975	2975	2975	0
329	20250403	135300	46385970	2975	2975	2975	2975	0
330	20250403	135200	46385970	2975	2975	2975	2975	0
331	20250403	135100	46385970	2975	2975	2975	2975	0
332	20250403	135000	46385970	2975	2975	2975	2975	0
333	20250403	134900	46385970	2975	2975	2975	2975	0
334	20250403	134800	46385970	2975	2975	2975	2975	0
335	20250403	134700	46385970	2975	2975	2975	2975	0
336	20250403	134600	46385970	2975	2975	2975	2975	0
337	20250403	134500	46385970	2975	2975	2975	2975	0
338	20250403	134400	46385970	2975	2975	2975	2975	0
339	20250403	134300	46385970	2975	2975	2975	2975	0
340	20250403	134200	46385970	2975	2975	2975	2975	0
341	20250403	134100	46385970	2975	2975	2975	2975	19
342	20250403	134000	46329445	2990	2990	2990	2990	0
343	20250403	133900	46329445	2990	2990	2990	2990	0
344	20250403	133800	46329445	2990	2990	2990	2990	0
345	20250403	133700	46329445	2990	2990	2990	2990	0
346	20250403	133600	46329445	2990	2990	2990	2990	0
347	20250403	133500	46329445	2990	2990	2990	2990	0
348	20250403	133400	46329445	2990	2990	2990	2990	0
349	20250403	133300	46329445	2990	2990	2990	2990	0
350	20250403	133200	46329445	2990	2990	2990	2990	0
351	20250403	133100	46329445	2990	2990	2990	2990	0
352	20250403	133000	46329445	2990	2990	2990	2990	0
353	20250403	132900	46329445	2990	2990	2990	2990	0
354	20250403	132800	46329445	2990	2990	2990	2990	0
355	20250403	132700	46329445	2990	2990	2990	2990	0
356	20250403	132600	46329445	2990	2990	2990	2990	0
357	20250403	132500	46329445	2990	2990	2990	2990	0
358	20250403	132400	46329445	2990	2990	2990	2990	0
359	20250403	132300	46329445	2990	2990	2990	2990	0
360	20250403	132200	46329445	2990	2990	2990	2990	0
361	20250403	132100	46329445	2990	2990	2990	2990	0
362	20250403	132000	46329445	2990	2990	2990	2990	0
363	20250403	131900	46329445	2990	2990	2990	2990	0
364	20250403	131800	46329445	2990	2990	2990	2990	0
365	20250403	131700	46329445	2990	2990	2990	2990	0
366	20250403	131600	46329445	2990	2990	2990	2990	0
367	20250403	131500	46329445	2990	2990	2990	2990	0
368	20250403	131400	46329445	2990	2990	2990	2990	0
369	20250403	131300	46329445	2990	2990	2990	2990	0
370	20250403	131200	46329445	2990	2990	2990	2990	0
371	20250403	131100	46329445	2990	2990	2990	2990	0
372	20250403	131000	46329445	2990	2990	2990	2990	1
373	20250403	130900	46326455	2975	2975	2975	2975	0
374	20250403	130800	46326455	2975	2975	2975	2975	0
375	20250403	130700	46326455	2975	2975	2975	2975	0
376	20250403	130600	46326455	2975	2975	2975	2975	0
377	20250403	130500	46326455	2975	2975	2975	2975	0
378	20250403	130400	46326455	2975	2975	2975	2975	0
379	20250403	130300	46326455	2975	2975	2975	2975	23
380	20250403	130200	46258030	2995	2995	2995	2995	0
381	20250403	130100	46258030	2995	2995	2995	2995	0
382	20250403	130000	46258030	2995	2995	2995	2995	0
383	20250403	125900	46258030	2995	2995	2995	2995	0
384	20250403	125800	46258030	2995	2995	2995	2995	0
385	20250403	125700	46258030	2995	2995	2995	2995	0
386	20250403	125600	46258030	2995	2995	2995	2995	0
387	20250403	125500	46258030	2995	2995	2995	2995	0
388	20250403	125400	46258030	2995	2995	2995	2995	0
389	20250403	125300	46258030	2995	2995	2995	2995	0
390	20250403	125200	46258030	2995	2995	2995	2995	0
391	20250403	125100	46258030	2995	2995	2995	2995	0
392	20250403	125000	46258030	2995	2995	2995	2995	0
393	20250403	124900	46258030	2995	2995	2995	2995	0
394	20250403	124800	46258030	2995	2995	2995	2995	0
395	20250403	124700	46258030	2995	2995	2995	2995	0
396	20250403	124600	46258030	2995	2995	2995	2995	0
397	20250403	124500	46258030	2995	2995	2995	2995	0
398	20250403	124400	46258030	2995	2995	2995	2995	0
399	20250403	124300	46258030	2995	2995	2995	2995	0
400	20250403	124200	46258030	2995	2995	2995	2995	0
401	20250403	124100	46258030	2995	2995	2995	2995	0
402	20250403	124000	46258030	2995	2995	2995	2995	0
403	20250403	123900	46258030	2995	2995	2995	2995	0
404	20250403	123800	46258030	2995	2995	2995	2995	0
405	20250403	123700	46258030	2995	2995	2995	2995	0
406	20250403	123600	46258030	2995	2995	2995	2995	0
407	20250403	123500	46258030	2995	2995	2995	2995	0
408	20250403	123400	46258030	2995	2995	2995	2995	0
409	20250403	123300	46258030	2995	2995	2995	2995	0
410	20250403	123200	46258030	2995	2995	2995	2995	0
411	20250403	123100	46258030	2995	2995	2995	2995	0
412	20250403	123000	46258030	2995	2995	2995	2995	0
413	20250403	122900	46258030	2995	2995	2995	2995	0
414	20250403	122800	46258030	2995	2995	2995	2995	0
415	20250403	122700	46258030	2995	2995	2995	2995	0
416	20250403	122600	46258030	2995	2990	2995	2990	13
417	20250403	122500	46219100	2995	2995	2995	2995	0
418	20250403	122400	46219100	2995	2995	2995	2995	0
419	20250403	122300	46219100	2995	2995	2995	2995	0
420	20250403	122200	46219100	2995	2995	2995	2995	0
421	20250403	122100	46219100	2995	2995	2995	2995	0
422	20250403	122000	46219100	2995	2995	2995	2995	0
423	20250403	121900	46219100	2995	2995	2995	2995	0
424	20250403	121800	46219100	2995	2995	2995	2995	0
425	20250403	121700	46219100	2995	2995	2995	2995	0
426	20250403	121600	46219100	2995	2995	2995	2995	0
427	20250403	121500	46219100	2995	2995	2995	2995	1
428	20250403	121400	46216105	2975	2975	2975	2975	0
429	20250403	121300	46216105	2975	2975	2975	2975	0
430	20250403	121200	46216105	2975	2975	2975	2975	5
431	20250403	121100	46201230	2975	2975	2975	2975	0
432	20250403	121000	46201230	2975	2975	2975	2975	0
433	20250403	120900	46201230	2975	2975	2975	2975	1
434	20250403	120800	46198255	2995	2995	2995	2995	0
435	20250403	120700	46198255	2995	2995	2995	2995	0
436	20250403	120600	46198255	2995	2995	2995	2995	0
437	20250403	120500	46198255	2995	2995	2995	2995	0
438	20250403	120400	46198255	2995	2995	2995	2995	0
439	20250403	120300	46198255	2995	2995	2995	2995	0
440	20250403	120200	46198255	2995	2995	2995	2995	0
441	20250403	120100	46198255	2995	2995	2995	2995	0
442	20250403	120000	46198255	2995	2995	2995	2995	0
443	20250403	115900	46198255	2995	2995	2995	2995	0
444	20250403	115800	46198255	2995	2995	2995	2995	0
445	20250403	115700	46198255	2995	2995	2995	2995	0
446	20250403	115600	46198255	2995	2995	2995	2995	0
447	20250403	115500	46198255	2995	2995	2995	2995	0
448	20250403	115400	46198255	2995	2995	2995	2995	0
449	20250403	115300	46198255	2995	2995	2995	2995	0
450	20250403	115200	46198255	2995	2995	2995	2995	0
451	20250403	115100	46198255	2995	2995	2995	2995	0
452	20250403	115000	46198255	2995	2995	2995	2995	0
453	20250403	114900	46198255	2995	2995	2995	2995	0
454	20250403	114800	46198255	2995	2995	2995	2995	0
455	20250403	114700	46198255	2995	2995	2995	2995	0
456	20250403	114600	46198255	2995	2995	2995	2995	0
457	20250403	114500	46198255	2995	2995	2995	2995	0
458	20250403	114400	46198255	2995	2995	2995	2995	0
459	20250403	114300	46198255	2995	2995	2995	2995	1
460	20250403	114200	46195260	2975	2975	2975	2975	22
461	20250403	114100	46129810	3005	3005	3005	3005	0
462	20250403	114000	46129810	3005	3005	3005	3005	0
463	20250403	113900	46129810	3005	3005	3005	3005	0
464	20250403	113800	46129810	3005	3005	3005	3005	0
465	20250403	113700	46129810	3005	3005	3005	3005	0
466	20250403	113600	46129810	3005	3005	3005	3005	0
467	20250403	113500	46129810	3005	3005	3005	3005	0
468	20250403	113400	46129810	3005	3005	3005	3005	0
469	20250403	113300	46129810	3005	3005	3005	3005	0
470	20250403	113200	46129810	3005	3005	3005	3005	0
471	20250403	113100	46129810	3005	3005	3005	3005	0
472	20250403	113000	46129810	3005	2995	3005	2995	2
473	20250403	112900	46123810	2990	2990	2990	2990	47
474	20250403	112800	45983280	2990	2990	2990	2990	0
475	20250403	112700	45983280	2990	2990	2990	2990	0
476	20250403	112600	45983280	2990	2990	2990	2990	0
477	20250403	112500	45983280	2990	2990	2990	2990	0
478	20250403	112400	45983280	2990	2990	2990	2990	0
479	20250403	112300	45983280	2990	2990	2990	2990	0
480	20250403	112200	45983280	2990	2990	2990	2990	0
481	20250403	112100	45983280	2990	2990	2990	2990	0
482	20250403	112000	45983280	2990	2990	2990	2990	0
483	20250403	111900	45983280	2990	2990	2990	2990	0
484	20250403	111800	45983280	2990	2990	2990	2990	0
485	20250403	111700	45983280	2990	2990	2990	2990	0
486	20250403	111600	45983280	2990	2990	2990	2990	0
487	20250403	111500	45983280	2990	2990	2990	2990	0
488	20250403	111400	45983280	2990	2990	2990	2990	0
489	20250403	111300	45983280	2990	2990	2990	2990	0
490	20250403	111200	45983280	2990	2990	2990	2990	56
491	20250403	111100	45815840	3000	3000	3000	3000	0
492	20250403	111000	45815840	3000	3000	3000	3000	0
493	20250403	110900	45815840	3000	3000	3000	3000	0
494	20250403	110800	45815840	3000	3000	3000	3000	0
495	20250403	110700	45815840	3000	3000	3000	3000	0
496	20250403	110600	45815840	3000	3000	3000	3000	0
497	20250403	110500	45815840	3000	3000	3000	3000	0
498	20250403	110400	45815840	3000	3000	3000	3000	0
499	20250403	110300	45815840	3000	3000	3000	3000	0
500	20250403	110200	45815840	3000	3000	3000	3000	0
501	20250403	110100	45815840	3000	3000	3000	3000	0
502	20250403	110000	45815840	3000	3000	3000	3000	0
503	20250403	105900	45815840	3000	3000	3000	3000	0
504	20250403	105800	45815840	3000	3000	3000	3000	0
505	20250403	105700	45815840	3000	3000	3000	3000	0
506	20250403	105600	45815840	3000	3000	3000	3000	0
507	20250403	105500	45815840	3000	3000	3000	3000	0
508	20250403	105400	45815840	3000	3000	3000	3000	0
509	20250403	105300	45815840	3000	3000	3000	3000	0
510	20250403	105200	45815840	3000	3000	3000	3000	0
511	20250403	105100	45815840	3000	3000	3000	3000	0
512	20250403	105000	45815840	3000	3000	3000	3000	0
513	20250403	104900	45815840	3000	3000	3000	3000	0
514	20250403	104800	45815840	3000	3000	3000	3000	0
515	20250403	104700	45815840	3000	3000	3000	3000	0
516	20250403	104600	45815840	3000	3000	3000	3000	0
517	20250403	104500	45815840	3000	3000	3000	3000	33
518	20250403	104400	45716840	3000	3000	3000	3000	0
519	20250403	104300	45716840	3000	3000	3000	3000	29
520	20250403	104200	45629840	3000	3000	3000	3000	0
521	20250403	104100	45629840	3000	3000	3000	3000	1
522	20250403	104000	45626840	3000	3000	3000	3000	0
523	20250403	103900	45626840	3000	3000	3000	3000	1
524	20250403	103800	45623840	2990	2990	2990	2990	0
525	20250403	103700	45623840	2990	2990	2990	2990	0
526	20250403	103600	45623840	2990	2990	2990	2990	13
527	20250403	103500	45584970	2990	2990	2990	2990	0
528	20250403	103400	45584970	2990	2990	2990	2990	0
529	20250403	103300	45584970	2990	2990	2990	2990	0
530	20250403	103200	45584970	2990	2990	2990	2990	0
531	20250403	103100	45584970	2990	2990	2990	2990	0
532	20250403	103000	45584970	2990	2990	2990	2990	0
533	20250403	102900	45584970	2990	2990	2990	2990	32
534	20250403	102800	45489290	2990	2990	2990	2990	0
535	20250403	102700	45489290	2990	2990	2990	2990	0
536	20250403	102600	45489290	2990	2990	2990	2990	0
537	20250403	102500	45489290	2990	2990	2990	2990	0
538	20250403	102400	45489290	2990	2990	2990	2990	23
539	20250403	102300	45420520	3005	3005	3005	3005	0
540	20250403	102200	45420520	3005	3005	3005	3005	0
541	20250403	102100	45420520	3005	3005	3005	3005	10
542	20250403	102000	45390470	3005	3005	3005	3005	0
543	20250403	101900	45390470	3005	3005	3005	3005	0
544	20250403	101800	45390470	3005	3005	3005	3005	0
545	20250403	101700	45390470	3005	3005	3005	3005	0
546	20250403	101600	45390470	3005	3005	3005	3005	0
547	20250403	101500	45390470	3005	3005	3005	3005	0
548	20250403	101400	45390470	3005	3005	3005	3005	0
549	20250403	101300	45390470	3005	3005	3005	3005	0
550	20250403	101200	45390470	3005	3005	3005	3005	23
551	20250403	101100	45321355	3005	3005	3005	3005	0
552	20250403	101000	45321355	3005	3005	3005	3005	0
553	20250403	100900	45321355	3005	3005	3005	3005	1
554	20250403	100800	45318350	3010	3010	3010	3010	0
555	20250403	100700	45318350	3010	3010	3010	3010	0
556	20250403	100600	45318350	3010	3010	3010	3010	1000
557	20250403	100500	42308350	3010	3010	3010	3010	1000
558	20250403	100400	39298350	3010	3010	3010	3010	6612
559	20250403	100300	19396230	3010	3010	3010	3010	0
560	20250403	100200	19396230	3010	3010	3010	3010	0
561	20250403	100100	19396230	3010	3010	3010	3010	1
562	20250403	100000	19393220	2990	2990	2990	2990	0
563	20250403	095900	19393220	2990	2990	2990	2990	0
564	20250403	095800	19393220	2990	2990	2990	2990	20
565	20250403	095700	19333420	2990	2990	2990	2990	1
566	20250403	095600	19330430	3010	2990	3010	2990	12
567	20250403	095500	19294530	3010	3010	3010	3010	0
568	20250403	095400	19294530	3010	2995	3010	2995	4
569	20250403	095300	19282520	2990	2990	2990	2990	84
570	20250403	095200	19031360	2990	3000	3000	2990	800
571	20250403	095100	16639350	3005	3005	3005	3005	0
572	20250403	095000	16639350	3005	3005	3005	3005	66
573	20250403	094900	16441020	3000	3000	3000	3000	64
574	20250403	094800	16249020	3000	3000	3000	3000	0
575	20250403	094700	16249020	3000	3000	3000	3000	0
576	20250403	094600	16249020	3000	3000	3000	3000	0
577	20250403	094500	16249020	3000	3000	3000	3000	0
578	20250403	094400	16249020	3000	3000	3000	3000	0
579	20250403	094300	16249020	3000	3000	3000	3000	0
580	20250403	094200	16249020	3000	3000	3000	3000	0
581	20250403	094100	16249020	3000	3000	3000	3000	1
582	20250403	094000	16246020	3000	3000	3000	3000	0
583	20250403	093900	16246020	3000	3000	3000	3000	35
584	20250403	093800	16141020	2990	2990	2990	2990	0
585	20250403	093700	16141020	2990	2990	2990	2990	0
586	20250403	093600	16141020	2990	2990	2990	2990	0
587	20250403	093500	16141020	2990	2990	2990	2990	0
588	20250403	093400	16141020	2990	2990	2990	2990	0
589	20250403	093300	16141020	2990	2990	2990	2990	0
590	20250403	093200	16141020	2990	2990	2990	2990	0
591	20250403	093100	16141020	2990	2990	2990	2990	0
592	20250403	093000	16141020	2990	2990	2990	2990	306
593	20250403	092900	15226080	3010	2990	3010	2990	1215
594	20250403	092800	11592450	2990	2990	2990	2990	0
595	20250403	092700	11592450	2990	2990	2990	2990	0
596	20250403	092600	11592450	2990	2990	2990	2990	0
597	20250403	092500	11592450	2990	2990	2990	2990	103
598	20250403	092400	11284480	2990	2990	2990	2990	0
599	20250403	092300	11284480	2990	2990	2990	2990	151
600	20250403	092200	10832990	2990	2990	2990	2990	0
601	20250403	092100	10832990	2990	2990	2990	2990	0
602	20250403	092000	10832990	2990	2990	2990	2990	1
603	20250403	091900	10830000	3010	3010	3010	3010	0
604	20250403	091800	10830000	3010	3010	3010	3010	0
605	20250403	091700	10830000	3010	3010	3010	3010	0
606	20250403	091600	10830000	3010	3005	3010	3005	440
607	20250403	091500	9506905	2990	2990	2990	2990	600
608	20250403	091400	7712905	2955	2955	2955	2955	0
609	20250403	091300	7712905	2955	2955	2955	2955	0
610	20250403	091200	7712905	2955	2955	2955	2955	0
611	20250403	091100	7712905	2955	2955	2955	2955	0
612	20250403	091000	7712905	2955	2955	2955	2955	0
613	20250403	090900	7712905	2955	2955	2955	2955	0
614	20250403	090800	7712905	2955	2955	2955	2955	0
615	20250403	090700	7712905	2955	2955	2955	2955	0
616	20250403	090600	7712905	2955	2955	2955	2955	0
617	20250403	090500	7712905	2955	2955	2955	2955	0
618	20250403	090400	7712905	2955	2955	2955	2955	959
619	20250403	090300	4879060	2955	2955	2955	2955	0
620	20250403	090200	4879060	2955	2955	2955	2955	1
621	20250403	090100	4876105	3095	3095	3095	3095	2
622	20250403	090000	4869915	3100	2945	3120	2945	1640