KissMeData/134060/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	200300	20990365	4125	4125	4125	4125	25
3	20250403	200200	20990365	4125	4125	4125	4125	0
4	20250403	200100	20990365	4125	4125	4125	4125	0
5	20250403	200000	20990365	4125	4125	4125	4125	0
6	20250403	195900	20990365	4125	4125	4125	4125	0
7	20250403	195800	20990365	4125	4125	4125	4125	0
8	20250403	195700	20990365	4125	4125	4125	4125	0
9	20250403	195600	20990365	4125	4125	4125	4125	0
10	20250403	195500	20990365	4125	4125	4125	4125	0
11	20250403	195400	20990365	4125	4125	4125	4125	0
12	20250403	195300	20990365	4125	4125	4125	4125	0
13	20250403	195200	20990365	4125	4125	4125	4125	0
14	20250403	195100	20990365	4125	4125	4125	4125	0
15	20250403	195000	20990365	4125	4125	4125	4125	0
16	20250403	194900	20990365	4125	4125	4125	4125	0
17	20250403	194800	20990365	4125	4125	4125	4125	0
18	20250403	194700	20990365	4125	4125	4125	4125	0
19	20250403	194600	20990365	4125	4125	4125	4125	0
20	20250403	194500	20990365	4125	4125	4125	4125	0
21	20250403	194400	20990365	4125	4125	4125	4125	0
22	20250403	194300	20990365	4125	4125	4125	4125	0
23	20250403	194200	20990365	4125	4125	4125	4125	0
24	20250403	194100	20990365	4125	4125	4125	4125	0
25	20250403	194000	20990365	4125	4125	4125	4125	0
26	20250403	193900	20990365	4125	4125	4125	4125	0
27	20250403	193800	20990365	4125	4125	4125	4125	0
28	20250403	193700	20990365	4125	4125	4125	4125	0
29	20250403	193600	20990365	4125	4125	4125	4125	0
30	20250403	193500	20990365	4125	4125	4125	4125	0
31	20250403	193400	20990365	4125	4125	4125	4125	0
32	20250403	193300	20990365	4125	4125	4125	4125	25
33	20250403	193200	20990365	4125	4125	4125	4125	0
34	20250403	193100	20990365	4125	4125	4125	4125	0
35	20250403	193000	20990365	4125	4125	4125	4125	0
36	20250403	192900	20990365	4125	4125	4125	4125	0
37	20250403	192800	20990365	4125	4125	4125	4125	0
38	20250403	192700	20990365	4125	4125	4125	4125	0
39	20250403	192600	20990365	4125	4125	4125	4125	0
40	20250403	192500	20990365	4125	4125	4125	4125	0
41	20250403	192400	20990365	4125	4125	4125	4125	0
42	20250403	192300	20990365	4125	4125	4125	4125	0
43	20250403	192200	20990365	4125	4125	4125	4125	0
44	20250403	192100	20990365	4125	4125	4125	4125	0
45	20250403	192000	20990365	4125	4125	4125	4125	0
46	20250403	191900	20990365	4125	4125	4125	4125	0
47	20250403	191800	20990365	4125	4125	4125	4125	0
48	20250403	191700	20990365	4125	4125	4125	4125	0
49	20250403	191600	20990365	4125	4125	4125	4125	0
50	20250403	191500	20990365	4125	4125	4125	4125	0
51	20250403	191400	20990365	4125	4125	4125	4125	0
52	20250403	191300	20990365	4125	4125	4125	4125	0
53	20250403	191200	20990365	4125	4125	4125	4125	0
54	20250403	191100	20990365	4125	4125	4125	4125	0
55	20250403	191000	20990365	4125	4125	4125	4125	0
56	20250403	190900	20990365	4125	4125	4125	4125	0
57	20250403	190800	20990365	4125	4125	4125	4125	0
58	20250403	190700	20990365	4125	4125	4125	4125	0
59	20250403	190600	20990365	4125	4125	4125	4125	0
60	20250403	190500	20990365	4125	4125	4125	4125	0
61	20250403	190400	20990365	4125	4125	4125	4125	0
62	20250403	190300	20990365	4125	4125	4125	4125	25
63	20250403	190200	20990365	4125	4125	4125	4125	0
64	20250403	190100	20990365	4125	4125	4125	4125	0
65	20250403	190000	20990365	4125	4125	4125	4125	0
66	20250403	185900	20990365	4125	4125	4125	4125	0
67	20250403	185800	20990365	4125	4125	4125	4125	0
68	20250403	185700	20990365	4125	4125	4125	4125	0
69	20250403	185600	20990365	4125	4125	4125	4125	0
70	20250403	185500	20990365	4125	4125	4125	4125	0
71	20250403	185400	20990365	4125	4125	4125	4125	0
72	20250403	185300	20990365	4125	4125	4125	4125	0
73	20250403	185200	20990365	4125	4125	4125	4125	0
74	20250403	185100	20990365	4125	4125	4125	4125	0
75	20250403	185000	20990365	4125	4125	4125	4125	0
76	20250403	184900	20990365	4125	4125	4125	4125	0
77	20250403	184800	20990365	4125	4125	4125	4125	0
78	20250403	184700	20990365	4125	4125	4125	4125	0
79	20250403	184600	20990365	4125	4125	4125	4125	0
80	20250403	184500	20990365	4125	4125	4125	4125	0
81	20250403	184400	20990365	4125	4125	4125	4125	0
82	20250403	184300	20990365	4125	4125	4125	4125	0
83	20250403	184200	20990365	4125	4125	4125	4125	0
84	20250403	184100	20990365	4125	4125	4125	4125	0
85	20250403	184000	20990365	4125	4125	4125	4125	0
86	20250403	183900	20990365	4125	4125	4125	4125	0
87	20250403	183800	20990365	4125	4125	4125	4125	0
88	20250403	183700	20990365	4125	4125	4125	4125	0
89	20250403	183600	20990365	4125	4125	4125	4125	0
90	20250403	183500	20990365	4125	4125	4125	4125	0
91	20250403	183400	20990365	4125	4125	4125	4125	0
92	20250403	183300	20990365	4125	4125	4125	4125	25
93	20250403	183200	20990365	4125	4125	4125	4125	0
94	20250403	183100	20990365	4125	4125	4125	4125	0
95	20250403	183000	20990365	4125	4125	4125	4125	0
96	20250403	182900	20990365	4125	4125	4125	4125	0
97	20250403	182800	20990365	4125	4125	4125	4125	0
98	20250403	182700	20990365	4125	4125	4125	4125	0
99	20250403	182600	20990365	4125	4125	4125	4125	0
100	20250403	182500	20990365	4125	4125	4125	4125	0
101	20250403	182400	20990365	4125	4125	4125	4125	0
102	20250403	182300	20990365	4125	4125	4125	4125	0
103	20250403	182200	20990365	4125	4125	4125	4125	0
104	20250403	182100	20990365	4125	4125	4125	4125	0
105	20250403	182000	20990365	4125	4125	4125	4125	0
106	20250403	181900	20990365	4125	4125	4125	4125	0
107	20250403	181800	20990365	4125	4125	4125	4125	0
108	20250403	181700	20990365	4125	4125	4125	4125	0
109	20250403	181600	20990365	4125	4125	4125	4125	0
110	20250403	181500	20990365	4125	4125	4125	4125	0
111	20250403	181400	20990365	4125	4125	4125	4125	0
112	20250403	181300	20990365	4125	4125	4125	4125	0
113	20250403	181200	20990365	4125	4125	4125	4125	0
114	20250403	181100	20990365	4125	4125	4125	4125	0
115	20250403	181000	20990365	4125	4125	4125	4125	0
116	20250403	180900	20990365	4125	4125	4125	4125	0
117	20250403	180800	20990365	4125	4125	4125	4125	0
118	20250403	180700	20990365	4125	4125	4125	4125	0
119	20250403	180600	20990365	4125	4125	4125	4125	0
120	20250403	180500	20990365	4125	4125	4125	4125	0
121	20250403	180400	20990365	4125	4125	4125	4125	0
122	20250403	180300	20990365	4125	4125	4125	4125	25
123	20250403	180200	20990365	4125	4125	4125	4125	0
124	20250403	180100	20990365	4125	4125	4125	4125	0
125	20250403	180000	20990365	4125	4125	4125	4125	0
126	20250403	175900	20990365	4125	4125	4125	4125	0
127	20250403	175800	20990365	4125	4125	4125	4125	0
128	20250403	175700	20990365	4125	4125	4125	4125	0
129	20250403	175600	20990365	4125	4125	4125	4125	0
130	20250403	175500	20990365	4125	4125	4125	4125	0
131	20250403	175400	20990365	4125	4125	4125	4125	0
132	20250403	175300	20990365	4125	4125	4125	4125	0
133	20250403	175200	20990365	4125	4125	4125	4125	0
134	20250403	175100	20990365	4125	4125	4125	4125	0
135	20250403	175000	20990365	4125	4125	4125	4125	0
136	20250403	174900	20990365	4125	4125	4125	4125	0
137	20250403	174800	20990365	4125	4125	4125	4125	0
138	20250403	174700	20990365	4125	4125	4125	4125	0
139	20250403	174600	20990365	4125	4125	4125	4125	0
140	20250403	174500	20990365	4125	4125	4125	4125	0
141	20250403	174400	20990365	4125	4125	4125	4125	0
142	20250403	174300	20990365	4125	4125	4125	4125	0
143	20250403	174200	20990365	4125	4125	4125	4125	0
144	20250403	174100	20990365	4125	4125	4125	4125	0
145	20250403	174000	20990365	4125	4125	4125	4125	0
146	20250403	173900	20990365	4125	4125	4125	4125	0
147	20250403	173800	20990365	4125	4125	4125	4125	0
148	20250403	173700	20990365	4125	4125	4125	4125	0
149	20250403	173600	20990365	4125	4125	4125	4125	0
150	20250403	173500	20990365	4125	4125	4125	4125	0
151	20250403	173400	20990365	4125	4125	4125	4125	0
152	20250403	173300	20990365	4125	4125	4125	4125	25
153	20250403	173200	20990365	4125	4125	4125	4125	0
154	20250403	173100	20990365	4125	4125	4125	4125	0
155	20250403	173000	20990365	4125	4125	4125	4125	0
156	20250403	172900	20990365	4125	4125	4125	4125	0
157	20250403	172800	20990365	4125	4125	4125	4125	0
158	20250403	172700	20990365	4125	4125	4125	4125	0
159	20250403	172600	20990365	4125	4125	4125	4125	0
160	20250403	172500	20990365	4125	4125	4125	4125	0
161	20250403	172400	20990365	4125	4125	4125	4125	0
162	20250403	172300	20990365	4125	4125	4125	4125	0
163	20250403	172200	20990365	4125	4125	4125	4125	0
164	20250403	172100	20990365	4125	4125	4125	4125	0
165	20250403	172000	20990365	4125	4125	4125	4125	0
166	20250403	171900	20990365	4125	4125	4125	4125	0
167	20250403	171800	20990365	4125	4125	4125	4125	0
168	20250403	171700	20990365	4125	4125	4125	4125	0
169	20250403	171600	20990365	4125	4125	4125	4125	0
170	20250403	171500	20990365	4125	4125	4125	4125	0
171	20250403	171400	20990365	4125	4125	4125	4125	0
172	20250403	171300	20990365	4125	4125	4125	4125	0
173	20250403	171200	20990365	4125	4125	4125	4125	0
174	20250403	171100	20990365	4125	4125	4125	4125	0
175	20250403	171000	20990365	4125	4125	4125	4125	0
176	20250403	170900	20990365	4125	4125	4125	4125	0
177	20250403	170800	20990365	4125	4125	4125	4125	0
178	20250403	170700	20990365	4125	4125	4125	4125	0
179	20250403	170600	20990365	4125	4125	4125	4125	0
180	20250403	170500	20990365	4125	4125	4125	4125	0
181	20250403	170400	20990365	4125	4125	4125	4125	0
182	20250403	170300	20990365	4125	4125	4125	4125	25
183	20250403	170200	20990365	4125	4125	4125	4125	0
184	20250403	170100	20990365	4125	4125	4125	4125	0
185	20250403	170000	20990365	4125	4125	4125	4125	0
186	20250403	165900	20990365	4125	4125	4125	4125	0
187	20250403	165800	20990365	4125	4125	4125	4125	0
188	20250403	165700	20990365	4125	4125	4125	4125	0
189	20250403	165600	20990365	4125	4125	4125	4125	0
190	20250403	165500	20990365	4125	4125	4125	4125	0
191	20250403	165400	20990365	4125	4125	4125	4125	0
192	20250403	165300	20990365	4125	4125	4125	4125	0
193	20250403	165200	20990365	4125	4125	4125	4125	0
194	20250403	165100	20990365	4125	4125	4125	4125	0
195	20250403	165000	20990365	4125	4125	4125	4125	0
196	20250403	164900	20990365	4125	4125	4125	4125	0
197	20250403	164800	20990365	4125	4125	4125	4125	0
198	20250403	164700	20990365	4125	4125	4125	4125	0
199	20250403	164600	20990365	4125	4125	4125	4125	0
200	20250403	164500	20990365	4125	4125	4125	4125	0
201	20250403	164400	20990365	4125	4125	4125	4125	0
202	20250403	164300	20990365	4125	4125	4125	4125	0
203	20250403	164200	20990365	4125	4125	4125	4125	0
204	20250403	164100	20990365	4125	4125	4125	4125	0
205	20250403	164000	20990365	4125	4125	4125	4125	0
206	20250403	163900	20990365	4125	4125	4125	4125	0
207	20250403	163800	20990365	4125	4125	4125	4125	0
208	20250403	163700	20990365	4125	4125	4125	4125	0
209	20250403	163600	20990365	4125	4125	4125	4125	0
210	20250403	163500	20990365	4125	4125	4125	4125	0
211	20250403	163400	20990365	4125	4125	4125	4125	0
212	20250403	163300	20990365	4125	4125	4125	4125	25
213	20250403	163200	20990365	4125	4125	4125	4125	0
214	20250403	163100	20990365	4125	4125	4125	4125	0
215	20250403	163000	20990365	4125	4125	4125	4125	0
216	20250403	162900	20990365	4125	4125	4125	4125	0
217	20250403	162800	20990365	4125	4125	4125	4125	0
218	20250403	162700	20990365	4125	4125	4125	4125	0
219	20250403	162600	20990365	4125	4125	4125	4125	0
220	20250403	162500	20990365	4125	4125	4125	4125	0
221	20250403	162400	20990365	4125	4125	4125	4125	0
222	20250403	162300	20990365	4125	4125	4125	4125	0
223	20250403	162200	20990365	4125	4125	4125	4125	0
224	20250403	162100	20990365	4125	4125	4125	4125	0
225	20250403	162000	20990365	4125	4125	4125	4125	0
226	20250403	161900	20990365	4125	4125	4125	4125	0
227	20250403	161800	20990365	4125	4125	4125	4125	0
228	20250403	161700	20990365	4125	4125	4125	4125	0
229	20250403	161600	20990365	4125	4125	4125	4125	0
230	20250403	161500	20990365	4125	4125	4125	4125	0
231	20250403	161400	20990365	4125	4125	4125	4125	0
232	20250403	161300	20990365	4125	4125	4125	4125	0
233	20250403	161200	20990365	4125	4125	4125	4125	0
234	20250403	161100	20990365	4125	4125	4125	4125	0
235	20250403	161000	20990365	4125	4125	4125	4125	0
236	20250403	160900	20990365	4125	4125	4125	4125	0
237	20250403	160800	20990365	4125	4125	4125	4125	0
238	20250403	160700	20990365	4125	4125	4125	4125	0
239	20250403	160600	20990365	4125	4125	4125	4125	0
240	20250403	160500	20990365	4125	4125	4125	4125	0
241	20250403	160400	20990365	4125	4125	4125	4125	0
242	20250403	160300	20990365	4125	4125	4125	4125	25
243	20250403	160200	20990365	4125	4125	4125	4125	0
244	20250403	160100	20990365	4125	4125	4125	4125	0
245	20250403	160000	20990365	4125	4125	4125	4125	0
246	20250403	155900	20990365	4125	4125	4125	4125	0
247	20250403	155800	20990365	4125	4125	4125	4125	0
248	20250403	155700	20990365	4125	4125	4125	4125	0
249	20250403	155600	20990365	4125	4125	4125	4125	0
250	20250403	155500	20990365	4125	4125	4125	4125	0
251	20250403	155400	20990365	4125	4125	4125	4125	0
252	20250403	155300	20990365	4125	4125	4125	4125	0
253	20250403	155200	20990365	4125	4125	4125	4125	0
254	20250403	155100	20990365	4125	4125	4125	4125	0
255	20250403	155000	20990365	4125	4125	4125	4125	0
256	20250403	154900	20990365	4125	4125	4125	4125	0
257	20250403	154800	20990365	4125	4125	4125	4125	0
258	20250403	154700	20990365	4125	4125	4125	4125	0
259	20250403	154600	20990365	4125	4125	4125	4125	0
260	20250403	154500	20990365	4125	4125	4125	4125	0
261	20250403	154400	20990365	4125	4125	4125	4125	0
262	20250403	154300	20990365	4125	4125	4125	4125	0
263	20250403	154200	20990365	4125	4125	4125	4125	0
264	20250403	154100	20990365	4125	4125	4125	4125	0
265	20250403	154000	20990365	4125	4125	4125	4125	0
266	20250403	153900	20990365	4125	4125	4125	4125	0
267	20250403	153800	20990365	4125	4125	4125	4125	0
268	20250403	153700	20990365	4125	4125	4125	4125	0
269	20250403	153600	20990365	4125	4125	4125	4125	0
270	20250403	153500	20990365	4125	4125	4125	4125	0
271	20250403	153400	20990365	4125	4125	4125	4125	0
272	20250403	153300	20990365	4125	4125	4125	4125	25
273	20250403	153200	20990365	4125	4125	4125	4125	0
274	20250403	153100	20990365	4125	4125	4125	4125	0
275	20250403	153000	20990365	4125	4125	4125	4125	25
276	20250403	152900	20887240	4115	4115	4115	4115	0
277	20250403	152800	20887240	4115	4115	4115	4115	0
278	20250403	152700	20887240	4115	4115	4115	4115	0
279	20250403	152600	20887240	4115	4115	4115	4115	0
280	20250403	152500	20887240	4115	4115	4115	4115	0
281	20250403	152400	20887240	4115	4115	4115	4115	0
282	20250403	152300	20887240	4115	4115	4115	4115	0
283	20250403	152200	20887240	4115	4115	4115	4115	0
284	20250403	152100	20887240	4115	4115	4115	4115	0
285	20250403	152000	20887240	4115	4115	4115	4115	0
286	20250403	151900	20887240	4115	4115	4115	4115	0
287	20250403	151800	20887240	4115	4115	4115	4115	0
288	20250403	151700	20887240	4115	4115	4115	4115	2
289	20250403	151600	20879010	4120	4120	4120	4120	0
290	20250403	151500	20879010	4120	4120	4120	4120	0
291	20250403	151400	20879010	4120	4120	4120	4120	0
292	20250403	151300	20879010	4120	4120	4120	4120	6
293	20250403	151200	20854290	4125	4125	4125	4125	0
294	20250403	151100	20854290	4125	4125	4125	4125	0
295	20250403	151000	20854290	4125	4125	4125	4125	0
296	20250403	150900	20854290	4125	4125	4125	4125	0
297	20250403	150800	20854290	4125	4125	4125	4125	0
298	20250403	150700	20854290	4125	4125	4125	4125	0
299	20250403	150600	20854290	4125	4125	4125	4125	0
300	20250403	150500	20854290	4125	4125	4125	4125	0
301	20250403	150400	20854290	4125	4125	4125	4125	0
302	20250403	150300	20854290	4125	4125	4125	4125	0
303	20250403	150200	20854290	4125	4125	4125	4125	0
304	20250403	150100	20854290	4125	4125	4125	4125	1
305	20250403	150000	20850165	4125	4125	4125	4125	0
306	20250403	145900	20850165	4125	4125	4125	4125	0
307	20250403	145800	20850165	4125	4125	4125	4125	0
308	20250403	145700	20850165	4125	4125	4125	4125	0
309	20250403	145600	20850165	4125	4125	4125	4125	0
310	20250403	145500	20850165	4125	4125	4125	4125	12
311	20250403	145400	20800665	4120	4120	4120	4120	0
312	20250403	145300	20800665	4120	4120	4120	4120	0
313	20250403	145200	20800665	4120	4120	4120	4120	0
314	20250403	145100	20800665	4120	4120	4120	4120	0
315	20250403	145000	20800665	4120	4120	4120	4120	0
316	20250403	144900	20800665	4120	4120	4120	4120	0
317	20250403	144800	20800665	4120	4120	4120	4120	0
318	20250403	144700	20800665	4120	4120	4120	4120	0
319	20250403	144600	20800665	4120	4120	4120	4120	0
320	20250403	144500	20800665	4120	4120	4120	4120	0
321	20250403	144400	20800665	4120	4120	4120	4120	0
322	20250403	144300	20800665	4120	4125	4125	4120	20
323	20250403	144200	20718175	4130	4130	4130	4130	0
324	20250403	144100	20718175	4130	4130	4130	4130	48
325	20250403	144000	20519935	4130	4130	4130	4130	120
326	20250403	143900	20024335	4130	4130	4130	4130	0
327	20250403	143800	20024335	4130	4130	4130	4130	12
328	20250403	143700	19974775	4130	4130	4130	4130	0
329	20250403	143600	19974775	4130	4130	4130	4130	24
330	20250403	143500	19875655	4130	4130	4130	4130	0
331	20250403	143400	19875655	4130	4130	4130	4130	0
332	20250403	143300	19875655	4130	4130	4130	4130	0
333	20250403	143200	19875655	4130	4130	4130	4130	0
334	20250403	143100	19875655	4130	4130	4130	4130	0
335	20250403	143000	19875655	4130	4130	4130	4130	1
336	20250403	142900	19871525	4125	4125	4125	4125	0
337	20250403	142800	19871525	4125	4125	4125	4125	1
338	20250403	142700	19867400	4125	4125	4125	4125	0
339	20250403	142600	19867400	4125	4125	4125	4125	0
340	20250403	142500	19867400	4125	4125	4125	4125	0
341	20250403	142400	19867400	4125	4125	4125	4125	0
342	20250403	142300	19867400	4125	4125	4125	4125	0
343	20250403	142200	19867400	4125	4125	4125	4125	0
344	20250403	142100	19867400	4125	4125	4125	4125	0
345	20250403	142000	19867400	4125	4125	4125	4125	0
346	20250403	141900	19867400	4125	4125	4125	4125	0
347	20250403	141800	19867400	4125	4125	4125	4125	0
348	20250403	141700	19867400	4125	4125	4125	4125	0
349	20250403	141600	19867400	4125	4125	4125	4125	0
350	20250403	141500	19867400	4125	4125	4125	4125	0
351	20250403	141400	19867400	4125	4125	4125	4125	0
352	20250403	141300	19867400	4125	4125	4125	4125	0
353	20250403	141200	19867400	4125	4125	4125	4125	0
354	20250403	141100	19867400	4125	4125	4125	4125	0
355	20250403	141000	19867400	4125	4125	4125	4125	0
356	20250403	140900	19867400	4125	4125	4125	4125	2
357	20250403	140800	19859150	4130	4130	4130	4130	0
358	20250403	140700	19859150	4130	4130	4130	4130	0
359	20250403	140600	19859150	4130	4130	4130	4130	403
360	20250403	140500	18194760	4135	4135	4135	4135	0
361	20250403	140400	18194760	4135	4135	4135	4135	0
362	20250403	140300	18194760	4135	4135	4135	4135	0
363	20250403	140200	18194760	4135	4135	4135	4135	144
364	20250403	140100	17599320	4135	4135	4135	4135	0
365	20250403	140000	17599320	4135	4135	4135	4135	2
366	20250403	135900	17591050	4135	4135	4135	4135	0
367	20250403	135800	17591050	4135	4135	4135	4135	0
368	20250403	135700	17591050	4135	4135	4135	4135	0
369	20250403	135600	17591050	4135	4135	4135	4135	0
370	20250403	135500	17591050	4135	4135	4135	4135	0
371	20250403	135400	17591050	4135	4135	4135	4135	0
372	20250403	135300	17591050	4135	4135	4135	4135	0
373	20250403	135200	17591050	4135	4135	4135	4135	0
374	20250403	135100	17591050	4135	4135	4135	4135	0
375	20250403	135000	17591050	4135	4135	4135	4135	24
376	20250403	134900	17491810	4135	4135	4135	4135	0
377	20250403	134800	17491810	4135	4135	4135	4135	0
378	20250403	134700	17491810	4135	4135	4135	4135	0
379	20250403	134600	17491810	4135	4135	4135	4135	0
380	20250403	134500	17491810	4135	4135	4135	4135	0
381	20250403	134400	17491810	4135	4135	4135	4135	72
382	20250403	134300	17194090	4135	4135	4135	4135	0
383	20250403	134200	17194090	4135	4135	4135	4135	0
384	20250403	134100	17194090	4135	4135	4135	4135	0
385	20250403	134000	17194090	4135	4135	4135	4135	0
386	20250403	133900	17194090	4135	4135	4135	4135	0
387	20250403	133800	17194090	4135	4135	4135	4135	0
388	20250403	133700	17194090	4135	4135	4135	4135	0
389	20250403	133600	17194090	4135	4135	4135	4135	0
390	20250403	133500	17194090	4135	4135	4135	4135	72
391	20250403	133400	16896370	4135	4135	4135	4135	0
392	20250403	133300	16896370	4135	4135	4135	4135	0
393	20250403	133200	16896370	4135	4135	4135	4135	0
394	20250403	133100	16896370	4135	4135	4135	4135	0
395	20250403	133000	16896370	4135	4135	4135	4135	2
396	20250403	132900	16888100	4135	4135	4135	4135	0
397	20250403	132800	16888100	4135	4135	4135	4135	0
398	20250403	132700	16888100	4135	4135	4135	4135	0
399	20250403	132600	16888100	4135	4135	4135	4135	0
400	20250403	132500	16888100	4135	4135	4135	4135	0
401	20250403	132400	16888100	4135	4135	4135	4135	0
402	20250403	132300	16888100	4135	4135	4135	4135	0
403	20250403	132200	16888100	4135	4135	4135	4135	0
404	20250403	132100	16888100	4135	4135	4135	4135	0
405	20250403	132000	16888100	4135	4135	4135	4135	48
406	20250403	131900	16689620	4135	4135	4135	4135	72
407	20250403	131800	16391900	4135	4135	4135	4135	0
408	20250403	131700	16391900	4135	4135	4135	4135	0
409	20250403	131600	16391900	4135	4135	4135	4135	0
410	20250403	131500	16391900	4135	4135	4135	4135	0
411	20250403	131400	16391900	4135	4135	4135	4135	0
412	20250403	131300	16391900	4135	4135	4135	4135	0
413	20250403	131200	16391900	4135	4135	4135	4135	0
414	20250403	131100	16391900	4135	4135	4135	4135	1
415	20250403	131000	16387765	4135	4135	4135	4135	0
416	20250403	130900	16387765	4135	4135	4135	4135	0
417	20250403	130800	16387765	4135	4135	4135	4135	0
418	20250403	130700	16387765	4135	4135	4135	4135	0
419	20250403	130600	16387765	4135	4135	4135	4135	0
420	20250403	130500	16387765	4135	4135	4135	4135	0
421	20250403	130400	16387765	4135	4135	4135	4135	0
422	20250403	130300	16387765	4135	4135	4135	4135	0
423	20250403	130200	16387765	4135	4135	4135	4135	0
424	20250403	130100	16387765	4135	4135	4135	4135	0
425	20250403	130000	16387765	4135	4135	4135	4135	0
426	20250403	125900	16387765	4135	4135	4135	4135	0
427	20250403	125800	16387765	4135	4135	4135	4135	0
428	20250403	125700	16387765	4135	4135	4135	4135	0
429	20250403	125600	16387765	4135	4135	4135	4135	0
430	20250403	125500	16387765	4135	4135	4135	4135	0
431	20250403	125400	16387765	4135	4135	4135	4135	0
432	20250403	125300	16387765	4135	4135	4135	4135	0
433	20250403	125200	16387765	4135	4135	4135	4135	0
434	20250403	125100	16387765	4135	4135	4135	4135	0
435	20250403	125000	16387765	4135	4135	4135	4135	0
436	20250403	124900	16387765	4135	4135	4135	4135	0
437	20250403	124800	16387765	4135	4135	4135	4135	0
438	20250403	124700	16387765	4135	4135	4135	4135	0
439	20250403	124600	16387765	4135	4135	4135	4135	0
440	20250403	124500	16387765	4135	4135	4135	4135	0
441	20250403	124400	16387765	4135	4135	4135	4135	0
442	20250403	124300	16387765	4135	4135	4135	4135	0
443	20250403	124200	16387765	4135	4135	4135	4135	0
444	20250403	124100	16387765	4135	4135	4135	4135	0
445	20250403	124000	16387765	4135	4135	4135	4135	0
446	20250403	123900	16387765	4135	4135	4135	4135	0
447	20250403	123800	16387765	4135	4135	4135	4135	0
448	20250403	123700	16387765	4135	4135	4135	4135	0
449	20250403	123600	16387765	4135	4135	4135	4135	0
450	20250403	123500	16387765	4135	4135	4135	4135	0
451	20250403	123400	16387765	4135	4135	4135	4135	0
452	20250403	123300	16387765	4135	4135	4135	4135	0
453	20250403	123200	16387765	4135	4135	4135	4135	0
454	20250403	123100	16387765	4135	4135	4135	4135	0
455	20250403	123000	16387765	4135	4135	4135	4135	0
456	20250403	122900	16387765	4135	4135	4135	4135	0
457	20250403	122800	16387765	4135	4135	4135	4135	0
458	20250403	122700	16387765	4135	4135	4135	4135	0
459	20250403	122600	16387765	4135	4135	4135	4135	0
460	20250403	122500	16387765	4135	4135	4135	4135	0
461	20250403	122400	16387765	4135	4135	4135	4135	0
462	20250403	122300	16387765	4135	4135	4135	4135	0
463	20250403	122200	16387765	4135	4135	4135	4135	0
464	20250403	122100	16387765	4135	4135	4135	4135	0
465	20250403	122000	16387765	4135	4135	4135	4135	0
466	20250403	121900	16387765	4135	4135	4135	4135	0
467	20250403	121800	16387765	4135	4135	4135	4135	0
468	20250403	121700	16387765	4135	4135	4135	4135	0
469	20250403	121600	16387765	4135	4135	4135	4135	0
470	20250403	121500	16387765	4135	4135	4135	4135	0
471	20250403	121400	16387765	4135	4135	4135	4135	0
472	20250403	121300	16387765	4135	4135	4135	4135	0
473	20250403	121200	16387765	4135	4135	4135	4135	0
474	20250403	121100	16387765	4135	4135	4135	4135	0
475	20250403	121000	16387765	4135	4135	4135	4135	0
476	20250403	120900	16387765	4135	4135	4135	4135	0
477	20250403	120800	16387765	4135	4135	4135	4135	0
478	20250403	120700	16387765	4135	4135	4135	4135	0
479	20250403	120600	16387765	4135	4135	4135	4135	0
480	20250403	120500	16387765	4135	4135	4135	4135	0
481	20250403	120400	16387765	4135	4135	4135	4135	0
482	20250403	120300	16387765	4135	4135	4135	4135	0
483	20250403	120200	16387765	4135	4135	4135	4135	0
484	20250403	120100	16387765	4135	4135	4135	4135	0
485	20250403	120000	16387765	4135	4135	4135	4135	0
486	20250403	115900	16387765	4135	4135	4135	4135	0
487	20250403	115800	16387765	4135	4135	4135	4135	0
488	20250403	115700	16387765	4135	4135	4135	4135	0
489	20250403	115600	16387765	4135	4135	4135	4135	0
490	20250403	115500	16387765	4135	4135	4135	4135	0
491	20250403	115400	16387765	4135	4135	4135	4135	0
492	20250403	115300	16387765	4135	4135	4135	4135	0
493	20250403	115200	16387765	4135	4135	4135	4135	0
494	20250403	115100	16387765	4135	4135	4135	4135	0
495	20250403	115000	16387765	4135	4135	4135	4135	0
496	20250403	114900	16387765	4135	4130	4135	4130	120
497	20250403	114800	15891605	4130	4130	4130	4130	0
498	20250403	114700	15891605	4130	4130	4130	4130	0
499	20250403	114600	15891605	4130	4130	4130	4130	0
500	20250403	114500	15891605	4130	4130	4130	4130	0
501	20250403	114400	15891605	4130	4130	4130	4130	0
502	20250403	114300	15891605	4130	4130	4130	4130	0
503	20250403	114200	15891605	4130	4130	4130	4130	0
504	20250403	114100	15891605	4130	4130	4130	4130	0
505	20250403	114000	15891605	4130	4130	4130	4130	0
506	20250403	113900	15891605	4130	4130	4130	4130	0
507	20250403	113800	15891605	4130	4135	4135	4130	192
508	20250403	113700	15098600	4140	4140	4140	4140	0
509	20250403	113600	15098600	4140	4140	4140	4140	0
510	20250403	113500	15098600	4140	4140	4140	4140	0
511	20250403	113400	15098600	4140	4140	4140	4140	0
512	20250403	113300	15098600	4140	4140	4140	4140	0
513	20250403	113200	15098600	4140	4140	4140	4140	1
514	20250403	113100	15094460	4135	4135	4135	4135	100
515	20250403	113000	14680960	4135	4135	4135	4135	0
516	20250403	112900	14680960	4135	4135	4135	4135	0
517	20250403	112800	14680960	4135	4135	4135	4135	0
518	20250403	112700	14680960	4135	4135	4135	4135	0
519	20250403	112600	14680960	4135	4135	4135	4135	0
520	20250403	112500	14680960	4135	4135	4135	4135	100
521	20250403	112400	14267460	4135	4135	4135	4135	0
522	20250403	112300	14267460	4135	4135	4135	4135	0
523	20250403	112200	14267460	4135	4135	4135	4135	0
524	20250403	112100	14267460	4135	4135	4135	4135	0
525	20250403	112000	14267460	4135	4135	4135	4135	0
526	20250403	111900	14267460	4135	4135	4135	4135	0
527	20250403	111800	14267460	4135	4135	4135	4135	0
528	20250403	111700	14267460	4135	4135	4135	4135	0
529	20250403	111600	14267460	4135	4135	4135	4135	0
530	20250403	111500	14267460	4135	4135	4135	4135	10
531	20250403	111400	14226110	4140	4140	4140	4140	0
532	20250403	111300	14226110	4140	4140	4140	4140	0
533	20250403	111200	14226110	4140	4140	4140	4140	16
534	20250403	111100	14159870	4140	4140	4140	4140	0
535	20250403	111000	14159870	4140	4140	4140	4140	0
536	20250403	110900	14159870	4140	4140	4140	4140	0
537	20250403	110800	14159870	4140	4140	4140	4140	2021
538	20250403	110700	5792930	4135	4135	4135	4135	0
539	20250403	110600	5792930	4135	4135	4135	4135	0
540	20250403	110500	5792930	4135	4135	4135	4135	100
541	20250403	110400	5379430	4135	4135	4135	4135	0
542	20250403	110300	5379430	4135	4135	4135	4135	0
543	20250403	110200	5379430	4135	4135	4135	4135	1
544	20250403	110100	5375295	4140	4140	4140	4140	20
545	20250403	110000	5292495	4140	4140	4140	4140	60
546	20250403	105900	5044095	4140	4140	4140	4140	0
547	20250403	105800	5044095	4140	4140	4140	4140	0
548	20250403	105700	5044095	4140	4140	4140	4140	0
549	20250403	105600	5044095	4140	4140	4140	4140	0
550	20250403	105500	5044095	4140	4140	4140	4140	0
551	20250403	105400	5044095	4140	4140	4140	4140	0
552	20250403	105300	5044095	4140	4140	4140	4140	0
553	20250403	105200	5044095	4140	4140	4140	4140	0
554	20250403	105100	5044095	4140	4140	4140	4140	0
555	20250403	105000	5044095	4140	4140	4140	4140	0
556	20250403	104900	5044095	4140	4140	4140	4140	0
557	20250403	104800	5044095	4140	4140	4140	4140	0
558	20250403	104700	5044095	4140	4140	4140	4140	0
559	20250403	104600	5044095	4140	4140	4140	4140	0
560	20250403	104500	5044095	4140	4140	4140	4140	0
561	20250403	104400	5044095	4140	4140	4140	4140	0
562	20250403	104300	5044095	4140	4140	4140	4140	0
563	20250403	104200	5044095	4140	4140	4140	4140	2
564	20250403	104100	5035815	4140	4140	4140	4140	0
565	20250403	104000	5035815	4140	4140	4140	4140	0
566	20250403	103900	5035815	4140	4140	4140	4140	74
567	20250403	103800	4729455	4140	4140	4140	4140	0
568	20250403	103700	4729455	4140	4140	4140	4140	0
569	20250403	103600	4729455	4140	4130	4140	4130	14
570	20250403	103500	4671505	4140	4140	4140	4140	0
571	20250403	103400	4671505	4140	4140	4140	4140	0
572	20250403	103300	4671505	4140	4140	4140	4140	0
573	20250403	103200	4671505	4140	4140	4140	4140	0
574	20250403	103100	4671505	4140	4140	4140	4140	0
575	20250403	103000	4671505	4140	4140	4140	4140	12
576	20250403	102900	4621825	4140	4140	4140	4140	0
577	20250403	102800	4621825	4140	4140	4140	4140	0
578	20250403	102700	4621825	4140	4140	4140	4140	0
579	20250403	102600	4621825	4140	4140	4140	4140	0
580	20250403	102500	4621825	4140	4140	4140	4140	0
581	20250403	102400	4621825	4140	4140	4140	4140	228
582	20250403	102300	3677905	4125	4125	4125	4125	0
583	20250403	102200	3677905	4125	4125	4125	4125	0
584	20250403	102100	3677905	4125	4125	4125	4125	0
585	20250403	102000	3677905	4125	4125	4125	4125	0
586	20250403	101900	3677905	4125	4125	4125	4125	0
587	20250403	101800	3677905	4125	4125	4125	4125	0
588	20250403	101700	3677905	4125	4125	4125	4125	0
589	20250403	101600	3677905	4125	4125	4125	4125	0
590	20250403	101500	3677905	4125	4125	4125	4125	0
591	20250403	101400	3677905	4125	4125	4125	4125	0
592	20250403	101300	3677905	4125	4130	4130	4125	80
593	20250403	101200	3347825	4140	4140	4140	4140	0
594	20250403	101100	3347825	4140	4140	4140	4140	0
595	20250403	101000	3347825	4140	4140	4140	4140	0
596	20250403	100900	3347825	4140	4140	4140	4140	12
597	20250403	100800	3298145	4140	4140	4140	4140	0
598	20250403	100700	3298145	4140	4140	4140	4140	0
599	20250403	100600	3298145	4140	4140	4140	4140	0
600	20250403	100500	3298145	4140	4140	4140	4140	0
601	20250403	100400	3298145	4140	4140	4140	4140	0
602	20250403	100300	3298145	4140	4140	4140	4140	0
603	20250403	100200	3298145	4140	4140	4140	4140	0
604	20250403	100100	3298145	4140	4140	4140	4140	0
605	20250403	100000	3298145	4140	4140	4140	4140	0
606	20250403	095900	3298145	4140	4140	4140	4140	0
607	20250403	095800	3298145	4140	4140	4140	4140	0
608	20250403	095700	3298145	4140	4140	4140	4140	0
609	20250403	095600	3298145	4140	4140	4140	4140	0
610	20250403	095500	3298145	4140	4140	4140	4140	0
611	20250403	095400	3298145	4140	4140	4140	4140	0
612	20250403	095300	3298145	4140	4140	4140	4140	0
613	20250403	095200	3298145	4140	4140	4140	4140	0
614	20250403	095100	3298145	4140	4140	4140	4140	0
615	20250403	095000	3298145	4140	4140	4140	4140	0
616	20250403	094900	3298145	4140	4140	4140	4140	0
617	20250403	094800	3298145	4140	4140	4140	4140	39
618	20250403	094700	3136685	4140	4140	4140	4140	0
619	20250403	094600	3136685	4140	4140	4140	4140	0
620	20250403	094500	3136685	4140	4140	4140	4140	0
621	20250403	094400	3136685	4140	4140	4140	4140	0
622	20250403	094300	3136685	4140	4140	4140	4140	0
623	20250403	094200	3136685	4140	4140	4140	4140	0
624	20250403	094100	3136685	4140	4140	4140	4140	9
625	20250403	094000	3099425	4140	4140	4140	4140	0
626	20250403	093900	3099425	4140	4140	4140	4140	0
627	20250403	093800	3099425	4140	4140	4140	4140	0
628	20250403	093700	3099425	4140	4140	4140	4140	0
629	20250403	093600	3099425	4140	4140	4140	4140	0
630	20250403	093500	3099425	4140	4140	4140	4140	0
631	20250403	093400	3099425	4140	4140	4140	4140	0
632	20250403	093300	3099425	4140	4140	4140	4140	0
633	20250403	093200	3099425	4140	4140	4140	4140	0
634	20250403	093100	3099425	4140	4140	4140	4140	0
635	20250403	093000	3099425	4140	4140	4140	4140	35
636	20250403	092900	2954525	4135	4135	4135	4135	0
637	20250403	092800	2954525	4135	4135	4135	4135	0
638	20250403	092700	2954525	4135	4135	4135	4135	0
639	20250403	092600	2954525	4135	4135	4135	4135	0
640	20250403	092500	2954525	4135	4135	4135	4135	0
641	20250403	092400	2954525	4135	4135	4135	4135	0
642	20250403	092300	2954525	4135	4135	4135	4135	0
643	20250403	092200	2954525	4135	4135	4135	4135	0
644	20250403	092100	2954525	4135	4135	4135	4135	0
645	20250403	092000	2954525	4135	4135	4135	4135	0
646	20250403	091900	2954525	4135	4135	4135	4135	651
647	20250403	091800	262640	4135	4135	4135	4135	0
648	20250403	091700	262640	4135	4135	4135	4135	0
649	20250403	091600	262640	4135	4135	4135	4135	0
650	20250403	091500	262640	4135	4135	4135	4135	0
651	20250403	091400	262640	4135	4135	4135	4135	0
652	20250403	091300	262640	4135	4135	4135	4135	0
653	20250403	091200	262640	4135	4135	4135	4135	0
654	20250403	091100	262640	4135	4135	4135	4135	2
655	20250403	091000	254370	4170	4170	4170	4170	0
656	20250403	090900	254370	4170	4170	4170	4170	0
657	20250403	090800	254370	4170	4170	4170	4170	0
658	20250403	090700	254370	4170	4170	4170	4170	0
659	20250403	090600	254370	4170	4170	4170	4170	0
660	20250403	090500	254370	4170	4170	4170	4170	0
661	20250403	090400	254370	4170	4170	4170	4170	0
662	20250403	090300	254370	4170	4170	4170	4170	0
663	20250403	090200	254370	4170	4170	4170	4170	0
664	20250403	090100	254370	4170	4170	4170	4170	0
665	20250403	090000	254370	4170	4170	4170	4170	61