KissMeData/029960/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185600	386226500	8890	8890	8890	8890	290
3	20250403	185500	386226500	8890	8890	8890	8890	0
4	20250403	185400	386226500	8890	8890	8890	8890	0
5	20250403	185300	386226500	8890	8890	8890	8890	0
6	20250403	185200	386226500	8890	8890	8890	8890	0
7	20250403	185100	386226500	8890	8890	8890	8890	0
8	20250403	185000	386226500	8890	8890	8890	8890	0
9	20250403	184900	386226500	8890	8890	8890	8890	0
10	20250403	184800	386226500	8890	8890	8890	8890	0
11	20250403	184700	386226500	8890	8890	8890	8890	0
12	20250403	184600	386226500	8890	8890	8890	8890	0
13	20250403	184500	386226500	8890	8890	8890	8890	0
14	20250403	184400	386226500	8890	8890	8890	8890	0
15	20250403	184300	386226500	8890	8890	8890	8890	0
16	20250403	184200	386226500	8890	8890	8890	8890	0
17	20250403	184100	386226500	8890	8890	8890	8890	0
18	20250403	184000	386226500	8890	8890	8890	8890	0
19	20250403	183900	386226500	8890	8890	8890	8890	0
20	20250403	183800	386226500	8890	8890	8890	8890	0
21	20250403	183700	386226500	8890	8890	8890	8890	0
22	20250403	183600	386226500	8890	8890	8890	8890	0
23	20250403	183500	386226500	8890	8890	8890	8890	0
24	20250403	183400	386226500	8890	8890	8890	8890	0
25	20250403	183300	386226500	8890	8890	8890	8890	0
26	20250403	183200	386226500	8890	8890	8890	8890	0
27	20250403	183100	386226500	8890	8890	8890	8890	0
28	20250403	183000	386226500	8890	8890	8890	8890	0
29	20250403	182900	386226500	8890	8890	8890	8890	0
30	20250403	182800	386226500	8890	8890	8890	8890	0
31	20250403	182700	386226500	8890	8890	8890	8890	0
32	20250403	182600	386226500	8890	8890	8890	8890	290
33	20250403	182500	386226500	8890	8890	8890	8890	0
34	20250403	182400	386226500	8890	8890	8890	8890	0
35	20250403	182300	386226500	8890	8890	8890	8890	0
36	20250403	182200	386226500	8890	8890	8890	8890	0
37	20250403	182100	386226500	8890	8890	8890	8890	0
38	20250403	182000	386226500	8890	8890	8890	8890	0
39	20250403	181900	386226500	8890	8890	8890	8890	0
40	20250403	181800	386226500	8890	8890	8890	8890	0
41	20250403	181700	386226500	8890	8890	8890	8890	0
42	20250403	181600	386226500	8890	8890	8890	8890	0
43	20250403	181500	386226500	8890	8890	8890	8890	0
44	20250403	181400	386226500	8890	8890	8890	8890	0
45	20250403	181300	386226500	8890	8890	8890	8890	0
46	20250403	181200	386226500	8890	8890	8890	8890	0
47	20250403	181100	386226500	8890	8890	8890	8890	0
48	20250403	181000	386226500	8890	8890	8890	8890	0
49	20250403	180900	386226500	8890	8890	8890	8890	0
50	20250403	180800	386226500	8890	8890	8890	8890	0
51	20250403	180700	386226500	8890	8890	8890	8890	0
52	20250403	180600	386226500	8890	8890	8890	8890	0
53	20250403	180500	386226500	8890	8890	8890	8890	0
54	20250403	180400	386226500	8890	8890	8890	8890	0
55	20250403	180300	386226500	8890	8890	8890	8890	0
56	20250403	180200	386226500	8890	8890	8890	8890	0
57	20250403	180100	386226500	8890	8890	8890	8890	0
58	20250403	180000	386226500	8890	8890	8890	8890	0
59	20250403	175900	386226500	8890	8890	8890	8890	0
60	20250403	175800	386226500	8890	8890	8890	8890	0
61	20250403	175700	386226500	8890	8890	8890	8890	0
62	20250403	175600	386226500	8890	8890	8890	8890	290
63	20250403	175500	386226500	8890	8890	8890	8890	0
64	20250403	175400	386226500	8890	8890	8890	8890	0
65	20250403	175300	386226500	8890	8890	8890	8890	0
66	20250403	175200	386226500	8890	8890	8890	8890	0
67	20250403	175100	386226500	8890	8890	8890	8890	0
68	20250403	175000	386226500	8890	8890	8890	8890	0
69	20250403	174900	386226500	8890	8890	8890	8890	0
70	20250403	174800	386226500	8890	8890	8890	8890	0
71	20250403	174700	386226500	8890	8890	8890	8890	0
72	20250403	174600	386226500	8890	8890	8890	8890	0
73	20250403	174500	386226500	8890	8890	8890	8890	0
74	20250403	174400	386226500	8890	8890	8890	8890	0
75	20250403	174300	386226500	8890	8890	8890	8890	0
76	20250403	174200	386226500	8890	8890	8890	8890	0
77	20250403	174100	386226500	8890	8890	8890	8890	0
78	20250403	174000	386226500	8890	8890	8890	8890	0
79	20250403	173900	386226500	8890	8890	8890	8890	0
80	20250403	173800	386226500	8890	8890	8890	8890	0
81	20250403	173700	386226500	8890	8890	8890	8890	0
82	20250403	173600	386226500	8890	8890	8890	8890	0
83	20250403	173500	386226500	8890	8890	8890	8890	0
84	20250403	173400	386226500	8890	8890	8890	8890	0
85	20250403	173300	386226500	8890	8890	8890	8890	0
86	20250403	173200	386226500	8890	8890	8890	8890	0
87	20250403	173100	386226500	8890	8890	8890	8890	0
88	20250403	173000	386226500	8890	8890	8890	8890	0
89	20250403	172900	386226500	8890	8890	8890	8890	0
90	20250403	172800	386226500	8890	8890	8890	8890	0
91	20250403	172700	386226500	8890	8890	8890	8890	0
92	20250403	172600	386226500	8890	8890	8890	8890	290
93	20250403	172500	386226500	8890	8890	8890	8890	0
94	20250403	172400	386226500	8890	8890	8890	8890	0
95	20250403	172300	386226500	8890	8890	8890	8890	0
96	20250403	172200	386226500	8890	8890	8890	8890	0
97	20250403	172100	386226500	8890	8890	8890	8890	0
98	20250403	172000	386226500	8890	8890	8890	8890	0
99	20250403	171900	386226500	8890	8890	8890	8890	0
100	20250403	171800	386226500	8890	8890	8890	8890	0
101	20250403	171700	386226500	8890	8890	8890	8890	0
102	20250403	171600	386226500	8890	8890	8890	8890	0
103	20250403	171500	386226500	8890	8890	8890	8890	0
104	20250403	171400	386226500	8890	8890	8890	8890	0
105	20250403	171300	386226500	8890	8890	8890	8890	0
106	20250403	171200	386226500	8890	8890	8890	8890	0
107	20250403	171100	386226500	8890	8890	8890	8890	0
108	20250403	171000	386226500	8890	8890	8890	8890	0
109	20250403	170900	386226500	8890	8890	8890	8890	0
110	20250403	170800	386226500	8890	8890	8890	8890	0
111	20250403	170700	386226500	8890	8890	8890	8890	0
112	20250403	170600	386226500	8890	8890	8890	8890	0
113	20250403	170500	386226500	8890	8890	8890	8890	0
114	20250403	170400	386226500	8890	8890	8890	8890	0
115	20250403	170300	386226500	8890	8890	8890	8890	0
116	20250403	170200	386226500	8890	8890	8890	8890	0
117	20250403	170100	386226500	8890	8890	8890	8890	0
118	20250403	170000	386226500	8890	8890	8890	8890	0
119	20250403	165900	386226500	8890	8890	8890	8890	0
120	20250403	165800	386226500	8890	8890	8890	8890	0
121	20250403	165700	386226500	8890	8890	8890	8890	0
122	20250403	165600	386226500	8890	8890	8890	8890	290
123	20250403	165500	386226500	8890	8890	8890	8890	0
124	20250403	165400	386226500	8890	8890	8890	8890	0
125	20250403	165300	386226500	8890	8890	8890	8890	0
126	20250403	165200	386226500	8890	8890	8890	8890	0
127	20250403	165100	386226500	8890	8890	8890	8890	0
128	20250403	165000	386226500	8890	8890	8890	8890	0
129	20250403	164900	386226500	8890	8890	8890	8890	0
130	20250403	164800	386226500	8890	8890	8890	8890	0
131	20250403	164700	386226500	8890	8890	8890	8890	0
132	20250403	164600	386226500	8890	8890	8890	8890	0
133	20250403	164500	386226500	8890	8890	8890	8890	0
134	20250403	164400	386226500	8890	8890	8890	8890	0
135	20250403	164300	386226500	8890	8890	8890	8890	0
136	20250403	164200	386226500	8890	8890	8890	8890	0
137	20250403	164100	386226500	8890	8890	8890	8890	0
138	20250403	164000	386226500	8890	8890	8890	8890	0
139	20250403	163900	386226500	8890	8890	8890	8890	0
140	20250403	163800	386226500	8890	8890	8890	8890	0
141	20250403	163700	386226500	8890	8890	8890	8890	0
142	20250403	163600	386226500	8890	8890	8890	8890	0
143	20250403	163500	386226500	8890	8890	8890	8890	0
144	20250403	163400	386226500	8890	8890	8890	8890	0
145	20250403	163300	386226500	8890	8890	8890	8890	0
146	20250403	163200	386226500	8890	8890	8890	8890	0
147	20250403	163100	386226500	8890	8890	8890	8890	0
148	20250403	163000	386226500	8890	8890	8890	8890	0
149	20250403	162900	386226500	8890	8890	8890	8890	0
150	20250403	162800	386226500	8890	8890	8890	8890	0
151	20250403	162700	386226500	8890	8890	8890	8890	0
152	20250403	162600	386226500	8890	8890	8890	8890	290
153	20250403	162500	386226500	8890	8890	8890	8890	0
154	20250403	162400	386226500	8890	8890	8890	8890	0
155	20250403	162300	386226500	8890	8890	8890	8890	0
156	20250403	162200	386226500	8890	8890	8890	8890	0
157	20250403	162100	386226500	8890	8890	8890	8890	0
158	20250403	162000	386226500	8890	8890	8890	8890	0
159	20250403	161900	386226500	8890	8890	8890	8890	0
160	20250403	161800	386226500	8890	8890	8890	8890	0
161	20250403	161700	386226500	8890	8890	8890	8890	0
162	20250403	161600	386226500	8890	8890	8890	8890	0
163	20250403	161500	386226500	8890	8890	8890	8890	0
164	20250403	161400	386226500	8890	8890	8890	8890	0
165	20250403	161300	386226500	8890	8890	8890	8890	0
166	20250403	161200	386226500	8890	8890	8890	8890	0
167	20250403	161100	386226500	8890	8890	8890	8890	0
168	20250403	161000	386226500	8890	8890	8890	8890	0
169	20250403	160900	386226500	8890	8890	8890	8890	0
170	20250403	160800	386226500	8890	8890	8890	8890	0
171	20250403	160700	386226500	8890	8890	8890	8890	0
172	20250403	160600	386226500	8890	8890	8890	8890	0
173	20250403	160500	386226500	8890	8890	8890	8890	0
174	20250403	160400	386226500	8890	8890	8890	8890	0
175	20250403	160300	386226500	8890	8890	8890	8890	0
176	20250403	160200	386226500	8890	8890	8890	8890	0
177	20250403	160100	386226500	8890	8890	8890	8890	0
178	20250403	160000	386226500	8890	8890	8890	8890	0
179	20250403	155900	386226500	8890	8890	8890	8890	0
180	20250403	155800	386226500	8890	8890	8890	8890	0
181	20250403	155700	386226500	8890	8890	8890	8890	0
182	20250403	155600	386226500	8890	8890	8890	8890	290
183	20250403	155500	386226500	8890	8890	8890	8890	0
184	20250403	155400	386226500	8890	8890	8890	8890	0
185	20250403	155300	386226500	8890	8890	8890	8890	0
186	20250403	155200	386226500	8890	8890	8890	8890	0
187	20250403	155100	386226500	8890	8890	8890	8890	0
188	20250403	155000	386226500	8890	8890	8890	8890	0
189	20250403	154900	386226500	8890	8890	8890	8890	0
190	20250403	154800	386226500	8890	8890	8890	8890	0
191	20250403	154700	386226500	8890	8890	8890	8890	0
192	20250403	154600	386226500	8890	8890	8890	8890	0
193	20250403	154500	386226500	8890	8890	8890	8890	0
194	20250403	154400	386226500	8890	8890	8890	8890	0
195	20250403	154300	386226500	8890	8890	8890	8890	0
196	20250403	154200	386226500	8890	8890	8890	8890	0
197	20250403	154100	386226500	8890	8890	8890	8890	0
198	20250403	154000	386226500	8890	8890	8890	8890	0
199	20250403	153900	386226500	8890	8890	8890	8890	0
200	20250403	153800	386226500	8890	8890	8890	8890	0
201	20250403	153700	386226500	8890	8890	8890	8890	0
202	20250403	153600	386226500	8890	8890	8890	8890	0
203	20250403	153500	386226500	8890	8890	8890	8890	0
204	20250403	153400	386226500	8890	8890	8890	8890	0
205	20250403	153300	386226500	8890	8890	8890	8890	0
206	20250403	153200	386226500	8890	8890	8890	8890	0
207	20250403	153100	386226500	8890	8890	8890	8890	0
208	20250403	153000	386226500	8890	8890	8890	8890	290
209	20250403	152900	383648400	8890	8890	8890	8890	0
210	20250403	152800	383648400	8890	8890	8890	8890	0
211	20250403	152700	383648400	8890	8890	8890	8890	0
212	20250403	152600	383648400	8890	8890	8890	8890	0
213	20250403	152500	383648400	8890	8890	8890	8890	0
214	20250403	152400	383648400	8890	8890	8890	8890	0
215	20250403	152300	383648400	8890	8890	8890	8890	0
216	20250403	152200	383648400	8890	8890	8890	8890	0
217	20250403	152100	383648400	8890	8890	8890	8890	0
218	20250403	152000	383648400	8890	8890	8890	8890	0
219	20250403	151900	383648400	8890	8890	8890	8890	0
220	20250403	151800	383648400	8890	8890	8890	8890	0
221	20250403	151700	383648400	8890	8890	8890	8890	0
222	20250403	151600	383648400	8890	8890	8890	8890	0
223	20250403	151500	383648400	8890	8890	8890	8890	0
224	20250403	151400	383648400	8890	8890	8890	8890	0
225	20250403	151300	383648400	8890	8890	8890	8890	0
226	20250403	151200	383648400	8890	8890	8890	8890	0
227	20250403	151100	383648400	8890	8890	8890	8890	0
228	20250403	151000	383648400	8890	8890	8890	8890	0
229	20250403	150900	383648400	8890	8890	8890	8890	0
230	20250403	150800	383648400	8890	8890	8890	8890	0
231	20250403	150700	383648400	8890	8890	8890	8890	0
232	20250403	150600	383648400	8890	8890	8890	8890	0
233	20250403	150500	383648400	8890	8890	8890	8890	27
234	20250403	150400	383408370	8900	8900	8900	8900	0
235	20250403	150300	383408370	8900	8900	8900	8900	0
236	20250403	150200	383408370	8900	8900	8900	8900	0
237	20250403	150100	383408370	8900	8900	8900	8900	0
238	20250403	150000	383408370	8900	8900	8900	8900	0
239	20250403	145900	383408370	8900	8900	8900	8900	0
240	20250403	145800	383408370	8900	8900	8900	8900	0
241	20250403	145700	383408370	8900	8900	8900	8900	0
242	20250403	145600	383408370	8900	8900	8900	8900	1
243	20250403	145500	383399470	8890	8890	8890	8890	2
244	20250403	145400	383381690	8890	8890	8890	8890	3
245	20250403	145300	383355020	8890	8890	8890	8890	4
246	20250403	145200	383319460	8890	8890	8890	8890	224
247	20250403	145100	381328100	8890	8890	8890	8890	315
248	20250403	145000	378527750	8890	8890	8890	8890	4
249	20250403	144900	378492190	8890	8890	8890	8890	5
250	20250403	144800	378447740	8890	8890	8890	8890	4
251	20250403	144700	378412180	8890	8890	8890	8890	65
252	20250403	144600	377834330	8890	8890	8890	8890	3
253	20250403	144500	377807660	8890	8890	8890	8890	1
254	20250403	144400	377798770	8890	8890	8890	8890	1
255	20250403	144300	377789880	8890	8890	8890	8890	139
256	20250403	144200	376554170	8890	8890	8890	8890	1
257	20250403	144100	376545280	8890	8890	8890	8890	126
258	20250403	144000	375425140	8890	8890	8890	8890	1
259	20250403	143900	375416250	8890	8890	8890	8890	1
260	20250403	143800	375407360	8890	8890	8890	8890	142
261	20250403	143700	374144980	8890	8890	8890	8890	3
262	20250403	143600	374118310	8890	8890	8890	8890	0
263	20250403	143500	374118310	8890	8890	8890	8890	2
264	20250403	143400	374100530	8890	8890	8890	8890	0
265	20250403	143300	374100530	8890	8890	8890	8890	30
266	20250403	143200	373833830	8890	8890	8890	8890	3
267	20250403	143100	373807160	8890	8890	8890	8890	0
268	20250403	143000	373807160	8890	8890	8890	8890	1
269	20250403	142900	373798270	8890	8890	8890	8890	2
270	20250403	142800	373780490	8890	8890	8890	8890	0
271	20250403	142700	373780490	8890	8890	8890	8890	2
272	20250403	142600	373762710	8890	8890	8890	8890	3
273	20250403	142500	373736040	8890	8890	8890	8890	13
274	20250403	142400	373620470	8890	8890	8890	8890	0
275	20250403	142300	373620470	8890	8890	8890	8890	1
276	20250403	142200	373611580	8890	8890	8890	8890	2
277	20250403	142100	373593800	8890	8890	8890	8890	1
278	20250403	142000	373584910	8890	8890	8890	8890	4
279	20250403	141900	373549350	8890	8890	8890	8890	46
280	20250403	141800	373140410	8890	8890	8890	8890	1
281	20250403	141700	373131520	8890	8890	8890	8890	1
282	20250403	141600	373122630	8890	8890	8890	8890	1
283	20250403	141500	373113740	8890	8890	8890	8890	1
284	20250403	141400	373104850	8890	8890	8890	8890	2
285	20250403	141300	373087070	8890	8890	8890	8890	3668
286	20250403	141200	340478550	8890	8890	8890	8890	2
287	20250403	141100	340460770	8890	8890	8890	8890	1
288	20250403	141000	340451880	8890	8890	8890	8890	1
289	20250403	140900	340442990	8890	8890	8890	8890	3
290	20250403	140800	340416320	8890	8890	8890	8890	50
291	20250403	140700	339971820	8890	8890	8890	8890	1
292	20250403	140600	339962930	8890	8890	8890	8890	2
293	20250403	140500	339945150	8890	8890	8890	8890	0
294	20250403	140400	339945150	8890	8890	8890	8890	2
295	20250403	140300	339927370	8890	8890	8890	8890	2
296	20250403	140200	339909590	8890	8890	8890	8890	4
297	20250403	140100	339874030	8890	8890	8890	8890	3
298	20250403	140000	339847360	8890	8890	8890	8890	8
299	20250403	135900	339776240	8890	8890	8890	8890	3
300	20250403	135800	339749570	8890	8890	8890	8890	359
301	20250403	135700	336558060	8890	8890	8890	8890	104
302	20250403	135600	335633500	8890	8890	8890	8890	102
303	20250403	135500	334726720	8890	8890	8890	8890	3
304	20250403	135400	334700050	8890	8890	8890	8890	0
305	20250403	135300	334700050	8890	8890	8890	8890	3
306	20250403	135200	334673380	8890	8890	8890	8890	0
307	20250403	135100	334673380	8890	8890	8890	8890	0
308	20250403	135000	334673380	8890	8890	8890	8890	1
309	20250403	134900	334664490	8890	8890	8890	8890	252
310	20250403	134800	332424210	8890	8890	8890	8890	93
311	20250403	134700	331597440	8890	8890	8890	8890	1
312	20250403	134600	331588550	8890	8890	8890	8890	2
313	20250403	134500	331570770	8890	8890	8890	8890	1
314	20250403	134400	331561880	8890	8890	8890	8890	0
315	20250403	134300	331561880	8890	8890	8890	8890	1
316	20250403	134200	331552990	8890	8890	8890	8890	2
317	20250403	134100	331535210	8890	8890	8890	8890	2
318	20250403	134000	331517430	8890	8890	8890	8890	2
319	20250403	133900	331499650	8890	8890	8890	8890	3
320	20250403	133800	331472980	8890	8890	8890	8890	1
321	20250403	133700	331464090	8890	8890	8890	8890	1
322	20250403	133600	331455200	8890	8890	8890	8890	2
323	20250403	133500	331437420	8890	8890	8890	8890	3
324	20250403	133400	331410750	8890	8890	8890	8890	0
325	20250403	133300	331410750	8890	8890	8890	8890	253
326	20250403	133200	329161580	8890	8890	8890	8890	114
327	20250403	133100	328148120	8890	8890	8890	8890	452
328	20250403	133000	324129840	8890	8890	8890	8890	2
329	20250403	132900	324112060	8890	8890	8890	8890	2
330	20250403	132800	324094280	8890	8890	8890	8890	5
331	20250403	132700	324049830	8890	8890	8890	8890	0
332	20250403	132600	324049830	8890	8890	8890	8890	1
333	20250403	132500	324040940	8890	8890	8890	8890	4
334	20250403	132400	324005380	8890	8890	8890	8890	1
335	20250403	132300	323996490	8890	8890	8890	8890	0
336	20250403	132200	323996490	8890	8890	8890	8890	2
337	20250403	132100	323978710	8890	8890	8890	8890	4
338	20250403	132000	323943150	8890	8890	8890	8890	0
339	20250403	131900	323943150	8890	8890	8890	8890	3
340	20250403	131800	323916480	8890	8890	8890	8890	2
341	20250403	131700	323898700	8890	8890	8890	8890	1
342	20250403	131600	323889810	8890	8890	8890	8890	2
343	20250403	131500	323872030	8890	8890	8890	8890	1
344	20250403	131400	323863140	8890	8890	8890	8890	501
345	20250403	131300	319409250	8890	8890	8890	8890	401
346	20250403	131200	315844360	8890	8890	8890	8890	12
347	20250403	131100	315737680	8890	8890	8890	8890	0
348	20250403	131000	315737680	8890	8890	8890	8890	191
349	20250403	130900	314039690	8890	8890	8890	8890	1
350	20250403	130800	314030800	8890	8890	8890	8890	2
351	20250403	130700	314013020	8890	8890	8890	8890	1
352	20250403	130600	314004130	8890	8890	8890	8890	0
353	20250403	130500	314004130	8890	8890	8890	8890	2
354	20250403	130400	313986350	8890	8890	8890	8890	1
355	20250403	130300	313977460	8890	8890	8890	8890	3
356	20250403	130200	313950790	8890	8890	8890	8890	0
357	20250403	130100	313950790	8890	8890	8890	8890	2
358	20250403	130000	313933010	8890	8890	8890	8890	0
359	20250403	125900	313933010	8890	8890	8890	8890	2
360	20250403	125800	313915230	8890	8890	8890	8890	1
361	20250403	125700	313906340	8890	8890	8890	8890	0
362	20250403	125600	313906340	8890	8890	8890	8890	1
363	20250403	125500	313897450	8890	8890	8890	8890	1
364	20250403	125400	313888560	8890	8890	8890	8890	2
365	20250403	125300	313870780	8890	8890	8890	8890	1
366	20250403	125200	313861890	8890	8890	8890	8890	3
367	20250403	125100	313835220	8890	8890	8890	8890	500
368	20250403	125000	309390220	8890	8890	8890	8890	2
369	20250403	124900	309372440	8890	8890	8890	8890	424
370	20250403	124800	305603080	8890	8890	8890	8890	1
371	20250403	124700	305594190	8890	8890	8890	8890	3
372	20250403	124600	305567520	8890	8890	8890	8890	1
373	20250403	124500	305558630	8890	8890	8890	8890	2
374	20250403	124400	305540850	8890	8890	8890	8890	0
375	20250403	124300	305540850	8890	8890	8890	8890	41
376	20250403	124200	305176360	8890	8890	8890	8890	1
377	20250403	124100	305167470	8890	8890	8890	8890	13
378	20250403	124000	305051900	8890	8890	8890	8890	1
379	20250403	123900	305043010	8890	8890	8890	8890	0
380	20250403	123800	305043010	8890	8890	8890	8890	2
381	20250403	123700	305025230	8890	8890	8890	8890	1
382	20250403	123600	305016340	8890	8890	8890	8890	2
383	20250403	123500	304998560	8890	8890	8890	8890	1
384	20250403	123400	304989670	8890	8890	8890	8890	0
385	20250403	123300	304989670	8890	8890	8890	8890	150
386	20250403	123200	303656170	8890	8890	8890	8890	35
387	20250403	123100	303345020	8890	8890	8890	8890	100
388	20250403	123000	302456020	8890	8890	8890	8890	0
389	20250403	122900	302456020	8890	8890	8890	8890	1
390	20250403	122800	302447130	8890	8890	8890	8890	0
391	20250403	122700	302447130	8890	8890	8890	8890	0
392	20250403	122600	302447130	8890	8890	8890	8890	0
393	20250403	122500	302447130	8890	8890	8890	8890	0
394	20250403	122400	302447130	8890	8890	8890	8890	0
395	20250403	122300	302447130	8890	8890	8890	8890	0
396	20250403	122200	302447130	8890	8890	8890	8890	1
397	20250403	122100	302438240	8890	8890	8890	8890	0
398	20250403	122000	302438240	8890	8890	8890	8890	0
399	20250403	121900	302438240	8890	8890	8890	8890	1043
400	20250403	121800	293165970	8890	8890	8890	8890	110
401	20250403	121700	292188070	8890	8890	8890	8890	1
402	20250403	121600	292179180	8890	8890	8890	8890	20
403	20250403	121500	292001380	8890	8890	8890	8890	0
404	20250403	121400	292001380	8890	8890	8890	8890	0
405	20250403	121300	292001380	8890	8890	8890	8890	1
406	20250403	121200	291992490	8890	8890	8890	8890	1
407	20250403	121100	291983600	8890	8890	8890	8890	0
408	20250403	121000	291983600	8890	8890	8890	8890	0
409	20250403	120900	291983600	8890	8890	8890	8890	0
410	20250403	120800	291983600	8890	8890	8890	8890	66
411	20250403	120700	291396860	8890	8890	8890	8890	0
412	20250403	120600	291396860	8890	8890	8890	8890	0
413	20250403	120500	291396860	8890	8890	8890	8890	0
414	20250403	120400	291396860	8890	8890	8890	8890	0
415	20250403	120300	291396860	8890	8890	8890	8890	0
416	20250403	120200	291396860	8890	8890	8890	8890	0
417	20250403	120100	291396860	8890	8890	8890	8890	0
418	20250403	120000	291396860	8890	8890	8890	8890	431
419	20250403	115900	287565270	8890	8890	8890	8890	2
420	20250403	115800	287547490	8890	8890	8890	8890	0
421	20250403	115700	287547490	8890	8890	8890	8890	0
422	20250403	115600	287547490	8890	8890	8890	8890	0
423	20250403	115500	287547490	8890	8890	8890	8890	0
424	20250403	115400	287547490	8890	8890	8890	8890	0
425	20250403	115300	287547490	8890	8890	8890	8890	0
426	20250403	115200	287547490	8890	8890	8890	8890	10
427	20250403	115100	287458590	8890	8890	8890	8890	0
428	20250403	115000	287458590	8890	8890	8890	8890	0
429	20250403	114900	287458590	8890	8890	8890	8890	0
430	20250403	114800	287458590	8890	8890	8890	8890	0
431	20250403	114700	287458590	8890	8890	8890	8890	0
432	20250403	114600	287458590	8890	8890	8890	8890	0
433	20250403	114500	287458590	8890	8890	8890	8890	0
434	20250403	114400	287458590	8890	8890	8890	8890	0
435	20250403	114300	287458590	8890	8890	8890	8890	0
436	20250403	114200	287458590	8890	8890	8890	8890	0
437	20250403	114100	287458590	8890	8890	8890	8890	0
438	20250403	114000	287458590	8890	8890	8890	8890	0
439	20250403	113900	287458590	8890	8890	8890	8890	0
440	20250403	113800	287458590	8890	8890	8890	8890	0
441	20250403	113700	287458590	8890	8890	8890	8890	0
442	20250403	113600	287458590	8890	8890	8890	8890	0
443	20250403	113500	287458590	8890	8890	8890	8890	0
444	20250403	113400	287458590	8890	8890	8890	8890	0
445	20250403	113300	287458590	8890	8890	8890	8890	879
446	20250403	113200	279644280	8880	8880	8880	8880	20
447	20250403	113100	279466680	8890	8890	8890	8890	0
448	20250403	113000	279466680	8890	8890	8890	8890	0
449	20250403	112900	279466680	8890	8890	8890	8890	0
450	20250403	112800	279466680	8890	8890	8890	8890	0
451	20250403	112700	279466680	8890	8890	8890	8890	0
452	20250403	112600	279466680	8890	8890	8890	8890	0
453	20250403	112500	279466680	8890	8890	8890	8890	5019
454	20250403	112400	234847770	8890	8890	8890	8890	0
455	20250403	112300	234847770	8890	8890	8890	8890	0
456	20250403	112200	234847770	8890	8890	8890	8890	0
457	20250403	112100	234847770	8890	8890	8890	8890	0
458	20250403	112000	234847770	8890	8890	8890	8890	34
459	20250403	111900	234545510	8900	8900	8900	8900	0
460	20250403	111800	234545510	8900	8900	8900	8900	0
461	20250403	111700	234545510	8900	8900	8900	8900	0
462	20250403	111600	234545510	8900	8900	8900	8900	1
463	20250403	111500	234536610	8890	8890	8890	8890	0
464	20250403	111400	234536610	8890	8890	8890	8890	50
465	20250403	111300	234092110	8890	8890	8890	8890	0
466	20250403	111200	234092110	8890	8890	8890	8890	0
467	20250403	111100	234092110	8890	8890	8890	8890	10
468	20250403	111000	234003210	8890	8890	8890	8890	0
469	20250403	110900	234003210	8890	8890	8890	8890	405
470	20250403	110800	230402760	8890	8890	8890	8890	0
471	20250403	110700	230402760	8890	8890	8890	8890	0
472	20250403	110600	230402760	8890	8890	8890	8890	0
473	20250403	110500	230402760	8890	8890	8890	8890	0
474	20250403	110400	230402760	8890	8890	8890	8890	0
475	20250403	110300	230402760	8890	8890	8890	8890	0
476	20250403	110200	230402760	8890	8890	8890	8890	0
477	20250403	110100	230402760	8890	8890	8890	8890	0
478	20250403	110000	230402760	8890	8890	8890	8890	106
479	20250403	105900	229460420	8890	8890	8890	8890	0
480	20250403	105800	229460420	8890	8890	8890	8890	10
481	20250403	105700	229371520	8890	8890	8890	8890	80
482	20250403	105600	228660320	8890	8890	8890	8890	1100
483	20250403	105500	218881320	8900	8900	8900	8900	1
484	20250403	105400	218872420	8890	8890	8890	8890	0
485	20250403	105300	218872420	8890	8890	8890	8890	10
486	20250403	105200	218783520	8890	8890	8890	8890	0
487	20250403	105100	218783520	8890	8890	8890	8890	10
488	20250403	105000	218694620	8890	8890	8890	8890	0
489	20250403	104900	218694620	8890	8890	8890	8890	0
490	20250403	104800	218694620	8890	8890	8890	8890	60
491	20250403	104700	218161220	8890	8890	8890	8890	0
492	20250403	104600	218161220	8890	8890	8890	8890	45
493	20250403	104500	217761170	8890	8890	8890	8890	0
494	20250403	104400	217761170	8890	8890	8890	8890	7
495	20250403	104300	217698940	8890	8890	8890	8890	0
496	20250403	104200	217698940	8890	8890	8890	8890	1277
497	20250403	104100	206346410	8890	8890	8890	8890	16
498	20250403	104000	206204170	8890	8890	8890	8890	5
499	20250403	103900	206159720	8890	8890	8890	8890	0
500	20250403	103800	206159720	8890	8890	8890	8890	1109
501	20250403	103700	196300710	8890	8890	8890	8890	0
502	20250403	103600	196300710	8890	8890	8890	8890	357
503	20250403	103500	193126980	8890	8890	8890	8890	100
504	20250403	103400	192237980	8890	8890	8890	8890	1224
505	20250403	103300	181356620	8890	8890	8890	8890	0
506	20250403	103200	181356620	8890	8890	8890	8890	0
507	20250403	103100	181356620	8890	8890	8890	8890	1
508	20250403	103000	181347730	8890	8890	8890	8890	54
509	20250403	102900	180867670	8890	8890	8890	8890	0
510	20250403	102800	180867670	8890	8890	8890	8890	1000
511	20250403	102700	171977670	8890	8890	8890	8890	0
512	20250403	102600	171977670	8890	8890	8890	8890	1789
513	20250403	102500	156073460	8890	8890	8890	8890	0
514	20250403	102400	156073460	8890	8890	8890	8890	200
515	20250403	102300	154295460	8890	8890	8890	8890	0
516	20250403	102200	154295460	8890	8890	8890	8890	0
517	20250403	102100	154295460	8890	8890	8890	8890	0
518	20250403	102000	154295460	8890	8890	8890	8890	0
519	20250403	101900	154295460	8890	8890	8890	8890	282
520	20250403	101800	151788480	8890	8890	8890	8890	189
521	20250403	101700	150108270	8890	8890	8890	8890	0
522	20250403	101600	150108270	8890	8890	8890	8890	246
523	20250403	101500	147921330	8890	8890	8890	8890	0
524	20250403	101400	147921330	8890	8890	8890	8890	0
525	20250403	101300	147921330	8890	8890	8890	8890	100
526	20250403	101200	147032330	8890	8890	8890	8890	0
527	20250403	101100	147032330	8890	8890	8890	8890	0
528	20250403	101000	147032330	8890	8890	8890	8890	0
529	20250403	100900	147032330	8890	8890	8890	8890	0
530	20250403	100800	147032330	8890	8890	8890	8890	1
531	20250403	100700	147023440	8890	8890	8890	8890	0
532	20250403	100600	147023440	8890	8890	8890	8890	322
533	20250403	100500	144160860	8890	8890	8890	8890	108
534	20250403	100400	143200740	8890	8890	8890	8890	0
535	20250403	100300	143200740	8890	8890	8890	8890	0
536	20250403	100200	143200740	8890	8890	8890	8890	0
537	20250403	100100	143200740	8890	8890	8890	8890	30
538	20250403	100000	142934040	8890	8890	8890	8890	1000
539	20250403	095900	134044040	8890	8890	8890	8890	248
540	20250403	095800	131839320	8890	8890	8890	8890	0
541	20250403	095700	131839320	8890	8890	8890	8890	1
542	20250403	095600	131830430	8890	8890	8890	8890	20
543	20250403	095500	131652630	8890	8890	8890	8890	0
544	20250403	095400	131652630	8890	8890	8890	8890	0
545	20250403	095300	131652630	8890	8890	8890	8890	2663
546	20250403	095200	107978560	8890	8890	8890	8890	0
547	20250403	095100	107978560	8890	8890	8890	8890	70
548	20250403	095000	107356260	8890	8890	8890	8890	0
549	20250403	094900	107356260	8890	8890	8890	8890	14
550	20250403	094800	107231800	8900	8900	8900	8900	0
551	20250403	094700	107231800	8900	8900	8900	8900	0
552	20250403	094600	107231800	8900	8900	8900	8900	0
553	20250403	094500	107231800	8900	8900	8900	8900	43
554	20250403	094400	106849100	8900	8900	8900	8900	0
555	20250403	094300	106849100	8900	8900	8900	8890	18
556	20250403	094200	106689050	8890	8890	8890	8890	0
557	20250403	094100	106689050	8890	8890	8890	8890	120
558	20250403	094000	105622250	8890	8890	8890	8890	24
559	20250403	093900	105408890	8890	8890	8890	8890	0
560	20250403	093800	105408890	8890	8890	8890	8890	0
561	20250403	093700	105408890	8890	8890	8890	8890	11
562	20250403	093600	105311100	8890	8890	8890	8890	749
563	20250403	093500	98652490	8890	8890	8890	8890	0
564	20250403	093400	98652490	8890	8890	8890	8890	57
565	20250403	093300	98145760	8890	8890	8890	8890	10
566	20250403	093200	98056860	8890	8890	8900	8890	7741
567	20250403	093100	29238140	8890	8890	8890	8890	0
568	20250403	093000	29238140	8890	8890	8890	8890	0
569	20250403	092900	29238140	8890	8890	8890	8890	762
570	20250403	092800	22463960	8890	8890	8890	8890	0
571	20250403	092700	22463960	8890	8890	8890	8890	7
572	20250403	092600	22401730	8890	8890	8890	8890	0
573	20250403	092500	22401730	8890	8890	8890	8890	0
574	20250403	092400	22401730	8890	8890	8890	8890	0
575	20250403	092300	22401730	8890	8890	8890	8890	100
576	20250403	092200	21512730	8890	8890	8890	8890	1412
577	20250403	092100	8960050	8880	8880	8880	8880	0
578	20250403	092000	8960050	8880	8880	8880	8880	24
579	20250403	091900	8746930	8880	8880	8880	8880	0
580	20250403	091800	8746930	8880	8880	8880	8880	0
581	20250403	091700	8746930	8880	8880	8880	8880	1
582	20250403	091600	8738050	8880	8880	8880	8880	208
583	20250403	091500	6891010	8880	8880	8880	8880	0
584	20250403	091400	6891010	8880	8880	8880	8880	500
585	20250403	091300	2451010	8880	8880	8880	8880	32
586	20250403	091200	2166850	8880	8880	8880	8880	0
587	20250403	091100	2166850	8880	8880	8880	8880	59
588	20250403	091000	1642930	8880	8880	8880	8880	52
589	20250403	090900	1181170	8880	8880	8880	8880	0
590	20250403	090800	1181170	8880	8880	8880	8880	0
591	20250403	090700	1181170	8880	8880	8880	8880	120
592	20250403	090600	115570	8890	8890	8890	8890	0
593	20250403	090500	115570	8890	8890	8890	8890	0
594	20250403	090400	115570	8890	8890	8890	8890	0
595	20250403	090300	115570	8890	8890	8890	8890	0
596	20250403	090200	115570	8890	8890	8890	8890	3
597	20250403	090100	88900	8890	8890	8890	8890	0
598	20250403	090000	88900	8890	8890	8890	8890	10