KissMeData/005800/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183000	79780090	9980	9980	9980	9980	107
3	20250403	182900	79780090	9980	9980	9980	9980	0
4	20250403	182800	79780090	9980	9980	9980	9980	0
5	20250403	182700	79780090	9980	9980	9980	9980	0
6	20250403	182600	79780090	9980	9980	9980	9980	0
7	20250403	182500	79780090	9980	9980	9980	9980	0
8	20250403	182400	79780090	9980	9980	9980	9980	0
9	20250403	182300	79780090	9980	9980	9980	9980	0
10	20250403	182200	79780090	9980	9980	9980	9980	0
11	20250403	182100	79780090	9980	9980	9980	9980	0
12	20250403	182000	79780090	9980	9980	9980	9980	0
13	20250403	181900	79780090	9980	9980	9980	9980	0
14	20250403	181800	79780090	9980	9980	9980	9980	0
15	20250403	181700	79780090	9980	9980	9980	9980	0
16	20250403	181600	79780090	9980	9980	9980	9980	0
17	20250403	181500	79780090	9980	9980	9980	9980	0
18	20250403	181400	79780090	9980	9980	9980	9980	0
19	20250403	181300	79780090	9980	9980	9980	9980	0
20	20250403	181200	79780090	9980	9980	9980	9980	0
21	20250403	181100	79780090	9980	9980	9980	9980	0
22	20250403	181000	79780090	9980	9980	9980	9980	0
23	20250403	180900	79780090	9980	9980	9980	9980	0
24	20250403	180800	79780090	9980	9980	9980	9980	0
25	20250403	180700	79780090	9980	9980	9980	9980	0
26	20250403	180600	79780090	9980	9980	9980	9980	0
27	20250403	180500	79780090	9980	9980	9980	9980	0
28	20250403	180400	79780090	9980	9980	9980	9980	0
29	20250403	180300	79780090	9980	9980	9980	9980	0
30	20250403	180200	79780090	9980	9980	9980	9980	0
31	20250403	180100	79780090	9980	9980	9980	9980	0
32	20250403	180000	79780090	9980	9980	9980	9980	107
33	20250403	175900	79780090	9980	9980	9980	9980	0
34	20250403	175800	79780090	9980	9980	9980	9980	0
35	20250403	175700	79780090	9980	9980	9980	9980	0
36	20250403	175600	79780090	9980	9980	9980	9980	0
37	20250403	175500	79780090	9980	9980	9980	9980	0
38	20250403	175400	79780090	9980	9980	9980	9980	0
39	20250403	175300	79780090	9980	9980	9980	9980	0
40	20250403	175200	79780090	9980	9980	9980	9980	0
41	20250403	175100	79780090	9980	9980	9980	9980	0
42	20250403	175000	79780090	9980	9980	9980	9980	0
43	20250403	174900	79780090	9980	9980	9980	9980	0
44	20250403	174800	79780090	9980	9980	9980	9980	0
45	20250403	174700	79780090	9980	9980	9980	9980	0
46	20250403	174600	79780090	9980	9980	9980	9980	0
47	20250403	174500	79780090	9980	9980	9980	9980	0
48	20250403	174400	79780090	9980	9980	9980	9980	0
49	20250403	174300	79780090	9980	9980	9980	9980	0
50	20250403	174200	79780090	9980	9980	9980	9980	0
51	20250403	174100	79780090	9980	9980	9980	9980	0
52	20250403	174000	79780090	9980	9980	9980	9980	0
53	20250403	173900	79780090	9980	9980	9980	9980	0
54	20250403	173800	79780090	9980	9980	9980	9980	0
55	20250403	173700	79780090	9980	9980	9980	9980	0
56	20250403	173600	79780090	9980	9980	9980	9980	0
57	20250403	173500	79780090	9980	9980	9980	9980	0
58	20250403	173400	79780090	9980	9980	9980	9980	0
59	20250403	173300	79780090	9980	9980	9980	9980	0
60	20250403	173200	79780090	9980	9980	9980	9980	0
61	20250403	173100	79780090	9980	9980	9980	9980	0
62	20250403	173000	79780090	9980	9980	9980	9980	107
63	20250403	172900	79780090	9980	9980	9980	9980	0
64	20250403	172800	79780090	9980	9980	9980	9980	0
65	20250403	172700	79780090	9980	9980	9980	9980	0
66	20250403	172600	79780090	9980	9980	9980	9980	0
67	20250403	172500	79780090	9980	9980	9980	9980	0
68	20250403	172400	79780090	9980	9980	9980	9980	0
69	20250403	172300	79780090	9980	9980	9980	9980	0
70	20250403	172200	79780090	9980	9980	9980	9980	0
71	20250403	172100	79780090	9980	9980	9980	9980	0
72	20250403	172000	79780090	9980	9980	9980	9980	0
73	20250403	171900	79780090	9980	9980	9980	9980	0
74	20250403	171800	79780090	9980	9980	9980	9980	0
75	20250403	171700	79780090	9980	9980	9980	9980	0
76	20250403	171600	79780090	9980	9980	9980	9980	0
77	20250403	171500	79780090	9980	9980	9980	9980	0
78	20250403	171400	79780090	9980	9980	9980	9980	0
79	20250403	171300	79780090	9980	9980	9980	9980	0
80	20250403	171200	79780090	9980	9980	9980	9980	0
81	20250403	171100	79780090	9980	9980	9980	9980	0
82	20250403	171000	79780090	9980	9980	9980	9980	0
83	20250403	170900	79780090	9980	9980	9980	9980	0
84	20250403	170800	79780090	9980	9980	9980	9980	0
85	20250403	170700	79780090	9980	9980	9980	9980	0
86	20250403	170600	79780090	9980	9980	9980	9980	0
87	20250403	170500	79780090	9980	9980	9980	9980	0
88	20250403	170400	79780090	9980	9980	9980	9980	0
89	20250403	170300	79780090	9980	9980	9980	9980	0
90	20250403	170200	79780090	9980	9980	9980	9980	0
91	20250403	170100	79780090	9980	9980	9980	9980	0
92	20250403	170000	79780090	9980	9980	9980	9980	107
93	20250403	165900	79780090	9980	9980	9980	9980	0
94	20250403	165800	79780090	9980	9980	9980	9980	0
95	20250403	165700	79780090	9980	9980	9980	9980	0
96	20250403	165600	79780090	9980	9980	9980	9980	0
97	20250403	165500	79780090	9980	9980	9980	9980	0
98	20250403	165400	79780090	9980	9980	9980	9980	0
99	20250403	165300	79780090	9980	9980	9980	9980	0
100	20250403	165200	79780090	9980	9980	9980	9980	0
101	20250403	165100	79780090	9980	9980	9980	9980	0
102	20250403	165000	79780090	9980	9980	9980	9980	0
103	20250403	164900	79780090	9980	9980	9980	9980	0
104	20250403	164800	79780090	9980	9980	9980	9980	0
105	20250403	164700	79780090	9980	9980	9980	9980	0
106	20250403	164600	79780090	9980	9980	9980	9980	0
107	20250403	164500	79780090	9980	9980	9980	9980	0
108	20250403	164400	79780090	9980	9980	9980	9980	0
109	20250403	164300	79780090	9980	9980	9980	9980	0
110	20250403	164200	79780090	9980	9980	9980	9980	0
111	20250403	164100	79780090	9980	9980	9980	9980	0
112	20250403	164000	79780090	9980	9980	9980	9980	0
113	20250403	163900	79780090	9980	9980	9980	9980	0
114	20250403	163800	79780090	9980	9980	9980	9980	0
115	20250403	163700	79780090	9980	9980	9980	9980	0
116	20250403	163600	79780090	9980	9980	9980	9980	0
117	20250403	163500	79780090	9980	9980	9980	9980	0
118	20250403	163400	79780090	9980	9980	9980	9980	0
119	20250403	163300	79780090	9980	9980	9980	9980	0
120	20250403	163200	79780090	9980	9980	9980	9980	0
121	20250403	163100	79780090	9980	9980	9980	9980	0
122	20250403	163000	79780090	9980	9980	9980	9980	107
123	20250403	162900	79780090	9980	9980	9980	9980	0
124	20250403	162800	79780090	9980	9980	9980	9980	0
125	20250403	162700	79780090	9980	9980	9980	9980	0
126	20250403	162600	79780090	9980	9980	9980	9980	0
127	20250403	162500	79780090	9980	9980	9980	9980	0
128	20250403	162400	79780090	9980	9980	9980	9980	0
129	20250403	162300	79780090	9980	9980	9980	9980	0
130	20250403	162200	79780090	9980	9980	9980	9980	0
131	20250403	162100	79780090	9980	9980	9980	9980	0
132	20250403	162000	79780090	9980	9980	9980	9980	0
133	20250403	161900	79780090	9980	9980	9980	9980	0
134	20250403	161800	79780090	9980	9980	9980	9980	0
135	20250403	161700	79780090	9980	9980	9980	9980	0
136	20250403	161600	79780090	9980	9980	9980	9980	0
137	20250403	161500	79780090	9980	9980	9980	9980	0
138	20250403	161400	79780090	9980	9980	9980	9980	0
139	20250403	161300	79780090	9980	9980	9980	9980	0
140	20250403	161200	79780090	9980	9980	9980	9980	0
141	20250403	161100	79780090	9980	9980	9980	9980	0
142	20250403	161000	79780090	9980	9980	9980	9980	0
143	20250403	160900	79780090	9980	9980	9980	9980	0
144	20250403	160800	79780090	9980	9980	9980	9980	0
145	20250403	160700	79780090	9980	9980	9980	9980	0
146	20250403	160600	79780090	9980	9980	9980	9980	0
147	20250403	160500	79780090	9980	9980	9980	9980	0
148	20250403	160400	79780090	9980	9980	9980	9980	0
149	20250403	160300	79780090	9980	9980	9980	9980	0
150	20250403	160200	79780090	9980	9980	9980	9980	0
151	20250403	160100	79780090	9980	9980	9980	9980	0
152	20250403	160000	79780090	9980	9980	9980	9980	107
153	20250403	155900	79780090	9980	9980	9980	9980	0
154	20250403	155800	79780090	9980	9980	9980	9980	0
155	20250403	155700	79780090	9980	9980	9980	9980	0
156	20250403	155600	79780090	9980	9980	9980	9980	0
157	20250403	155500	79780090	9980	9980	9980	9980	0
158	20250403	155400	79780090	9980	9980	9980	9980	0
159	20250403	155300	79780090	9980	9980	9980	9980	0
160	20250403	155200	79780090	9980	9980	9980	9980	0
161	20250403	155100	79780090	9980	9980	9980	9980	0
162	20250403	155000	79780090	9980	9980	9980	9980	0
163	20250403	154900	79780090	9980	9980	9980	9980	0
164	20250403	154800	79780090	9980	9980	9980	9980	0
165	20250403	154700	79780090	9980	9980	9980	9980	0
166	20250403	154600	79780090	9980	9980	9980	9980	0
167	20250403	154500	79780090	9980	9980	9980	9980	0
168	20250403	154400	79780090	9980	9980	9980	9980	0
169	20250403	154300	79780090	9980	9980	9980	9980	0
170	20250403	154200	79780090	9980	9980	9980	9980	0
171	20250403	154100	79780090	9980	9980	9980	9980	0
172	20250403	154000	79780090	9980	9980	9980	9980	0
173	20250403	153900	79780090	9980	9980	9980	9980	0
174	20250403	153800	79780090	9980	9980	9980	9980	0
175	20250403	153700	79780090	9980	9980	9980	9980	0
176	20250403	153600	79780090	9980	9980	9980	9980	0
177	20250403	153500	79780090	9980	9980	9980	9980	0
178	20250403	153400	79780090	9980	9980	9980	9980	0
179	20250403	153300	79780090	9980	9980	9980	9980	0
180	20250403	153200	79780090	9980	9980	9980	9980	0
181	20250403	153100	79780090	9980	9980	9980	9980	0
182	20250403	153000	79780090	9980	9980	9980	9980	214
183	20250403	152900	78712230	9990	9990	9990	9990	0
184	20250403	152800	78712230	9990	9990	9990	9990	0
185	20250403	152700	78712230	9990	9990	9990	9990	0
186	20250403	152600	78712230	9990	9990	9990	9990	0
187	20250403	152500	78712230	9990	9990	9990	9990	0
188	20250403	152400	78712230	9990	9990	9990	9990	0
189	20250403	152300	78712230	9990	9990	9990	9990	0
190	20250403	152200	78712230	9990	9990	9990	9990	0
191	20250403	152100	78712230	9990	9990	9990	9990	0
192	20250403	152000	78712230	9990	9990	9990	9990	0
193	20250403	151900	78712230	9990	9990	9990	9990	0
194	20250403	151800	78712230	9990	9990	9990	9990	0
195	20250403	151700	78712230	9990	10000	10010	9990	116
196	20250403	151600	77551970	10000	10000	10000	10000	0
197	20250403	151500	77551970	10000	10000	10000	10000	0
198	20250403	151400	77551970	10000	10000	10000	10000	0
199	20250403	151300	77551970	10000	10000	10000	10000	1
200	20250403	151200	77541970	10000	10000	10000	10000	0
201	20250403	151100	77541970	10000	10000	10000	10000	0
202	20250403	151000	77541970	10000	10000	10000	10000	0
203	20250403	150900	77541970	10000	10000	10000	10000	0
204	20250403	150800	77541970	10000	10000	10000	10000	0
205	20250403	150700	77541970	10000	10000	10000	10000	0
206	20250403	150600	77541970	10000	10000	10000	10000	0
207	20250403	150500	77541970	10000	10000	10000	10000	6
208	20250403	150400	77481970	9990	9990	9990	9990	0
209	20250403	150300	77481970	9990	9990	9990	9990	0
210	20250403	150200	77481970	9990	9990	9990	9990	0
211	20250403	150100	77481970	9990	9990	9990	9990	0
212	20250403	150000	77481970	9990	9990	9990	9990	0
213	20250403	145900	77481970	9990	9990	9990	9990	0
214	20250403	145800	77481970	9990	9990	9990	9990	0
215	20250403	145700	77481970	9990	9990	9990	9990	0
216	20250403	145600	77481970	9990	9990	9990	9990	0
217	20250403	145500	77481970	9990	9990	9990	9990	60
218	20250403	145400	76882570	9990	9990	9990	9990	0
219	20250403	145300	76882570	9990	9990	9990	9990	0
220	20250403	145200	76882570	9990	9990	9990	9990	0
221	20250403	145100	76882570	9990	9990	9990	9990	27
222	20250403	145000	76612840	9990	9990	9990	9990	199
223	20250403	144900	74624830	9990	9990	9990	9990	0
224	20250403	144800	74624830	9990	9990	9990	9990	0
225	20250403	144700	74624830	9990	9990	9990	9990	0
226	20250403	144600	74624830	9990	9990	9990	9990	0
227	20250403	144500	74624830	9990	9990	9990	9990	20
228	20250403	144400	74425030	9990	9990	9990	9990	0
229	20250403	144300	74425030	9990	9990	9990	9990	200
230	20250403	144200	72427030	9990	9990	9990	9990	0
231	20250403	144100	72427030	9990	9990	9990	9990	0
232	20250403	144000	72427030	9990	9990	9990	9980	28
233	20250403	143900	72147570	9980	9980	9980	9980	0
234	20250403	143800	72147570	9980	9980	9980	9980	0
235	20250403	143700	72147570	9980	9980	9980	9980	0
236	20250403	143600	72147570	9980	9980	9980	9980	0
237	20250403	143500	72147570	9980	9980	9980	9980	50
238	20250403	143400	71648570	9980	9980	9980	9980	0
239	20250403	143300	71648570	9980	9980	9980	9980	0
240	20250403	143200	71648570	9980	9980	9980	9980	0
241	20250403	143100	71648570	9980	9980	9980	9980	0
242	20250403	143000	71648570	9980	9980	9980	9980	200
243	20250403	142900	69652570	9970	9970	9970	9970	50
244	20250403	142800	69154070	9970	9970	9970	9970	0
245	20250403	142700	69154070	9970	9970	9970	9970	0
246	20250403	142600	69154070	9970	9970	9970	9970	0
247	20250403	142500	69154070	9970	9970	9970	9970	0
248	20250403	142400	69154070	9970	9970	9970	9970	0
249	20250403	142300	69154070	9970	9970	9970	9970	0
250	20250403	142200	69154070	9970	9970	9970	9970	0
251	20250403	142100	69154070	9970	9970	9970	9970	0
252	20250403	142000	69154070	9970	9970	9970	9970	1
253	20250403	141900	69144100	9960	9960	9960	9960	0
254	20250403	141800	69144100	9960	9960	9960	9960	0
255	20250403	141700	69144100	9960	9960	9960	9960	0
256	20250403	141600	69144100	9960	9970	9970	9960	23
257	20250403	141500	68914890	9970	9970	9970	9970	0
258	20250403	141400	68914890	9970	9970	9970	9970	0
259	20250403	141300	68914890	9970	9970	9970	9970	0
260	20250403	141200	68914890	9970	9970	9970	9970	0
261	20250403	141100	68914890	9970	9970	9970	9970	0
262	20250403	141000	68914890	9970	9970	9970	9970	0
263	20250403	140900	68914890	9970	9960	9970	9960	7
264	20250403	140800	68845150	9960	9960	9960	9960	0
265	20250403	140700	68845150	9960	9960	9960	9960	0
266	20250403	140600	68845150	9960	9960	9960	9960	0
267	20250403	140500	68845150	9960	9960	9960	9960	0
268	20250403	140400	68845150	9960	9960	9960	9960	0
269	20250403	140300	68845150	9960	9960	9960	9960	0
270	20250403	140200	68845150	9960	9960	9960	9960	0
271	20250403	140100	68845150	9960	9960	9960	9960	0
272	20250403	140000	68845150	9960	9960	9960	9960	0
273	20250403	135900	68845150	9960	9960	9960	9960	0
274	20250403	135800	68845150	9960	9960	9960	9960	0
275	20250403	135700	68845150	9960	9960	9960	9960	0
276	20250403	135600	68845150	9960	9960	9960	9960	0
277	20250403	135500	68845150	9960	9960	9960	9960	0
278	20250403	135400	68845150	9960	9960	9960	9960	0
279	20250403	135300	68845150	9960	9960	9960	9960	0
280	20250403	135200	68845150	9960	9960	9960	9960	0
281	20250403	135100	68845150	9960	9960	9960	9960	0
282	20250403	135000	68845150	9960	9970	9970	9960	18
283	20250403	134900	68665720	9960	9960	9960	9960	0
284	20250403	134800	68665720	9960	9960	9960	9960	0
285	20250403	134700	68665720	9960	9960	9960	9960	0
286	20250403	134600	68665720	9960	9960	9960	9960	0
287	20250403	134500	68665720	9960	9960	9960	9960	0
288	20250403	134400	68665720	9960	9960	9960	9960	0
289	20250403	134300	68665720	9960	9960	9960	9960	0
290	20250403	134200	68665720	9960	9960	9960	9960	0
291	20250403	134100	68665720	9960	9960	9960	9960	0
292	20250403	134000	68665720	9960	9960	9960	9960	0
293	20250403	133900	68665720	9960	9960	9960	9960	0
294	20250403	133800	68665720	9960	9960	9960	9960	0
295	20250403	133700	68665720	9960	9960	9960	9960	0
296	20250403	133600	68665720	9960	9960	9960	9960	0
297	20250403	133500	68665720	9960	9960	9960	9960	0
298	20250403	133400	68665720	9960	9960	9960	9960	0
299	20250403	133300	68665720	9960	9960	9960	9960	0
300	20250403	133200	68665720	9960	9960	9960	9960	0
301	20250403	133100	68665720	9960	9960	9960	9960	0
302	20250403	133000	68665720	9960	9960	9960	9960	0
303	20250403	132900	68665720	9960	9960	9960	9960	0
304	20250403	132800	68665720	9960	9960	9960	9960	0
305	20250403	132700	68665720	9960	9960	9960	9960	0
306	20250403	132600	68665720	9960	9960	9960	9960	0
307	20250403	132500	68665720	9960	9960	9960	9960	0
308	20250403	132400	68665720	9960	9960	9960	9960	1
309	20250403	132300	68655760	9950	9950	9950	9950	0
310	20250403	132200	68655760	9950	9950	9950	9950	0
311	20250403	132100	68655760	9950	9990	9990	9950	2222
312	20250403	132000	46521360	10000	10000	10000	10000	10
313	20250403	131900	46421360	10000	10000	10000	10000	0
314	20250403	131800	46421360	10000	10000	10000	10000	0
315	20250403	131700	46421360	10000	10000	10000	10000	0
316	20250403	131600	46421360	10000	10000	10000	10000	0
317	20250403	131500	46421360	10000	10000	10000	10000	0
318	20250403	131400	46421360	10000	10000	10000	10000	0
319	20250403	131300	46421360	10000	10000	10000	10000	0
320	20250403	131200	46421360	10000	10000	10000	10000	0
321	20250403	131100	46421360	10000	10000	10000	10000	0
322	20250403	131000	46421360	10000	10000	10000	10000	0
323	20250403	130900	46421360	10000	10000	10000	10000	0
324	20250403	130800	46421360	10000	10000	10000	10000	0
325	20250403	130700	46421360	10000	10000	10000	10000	0
326	20250403	130600	46421360	10000	10000	10000	10000	4
327	20250403	130500	46381360	10000	10000	10000	10000	0
328	20250403	130400	46381360	10000	10000	10000	10000	0
329	20250403	130300	46381360	10000	10000	10000	10000	0
330	20250403	130200	46381360	10000	10000	10000	10000	0
331	20250403	130100	46381360	10000	10000	10000	10000	0
332	20250403	130000	46381360	10000	10000	10000	10000	0
333	20250403	125900	46381360	10000	10000	10000	10000	0
334	20250403	125800	46381360	10000	10000	10000	10000	0
335	20250403	125700	46381360	10000	10000	10000	10000	0
336	20250403	125600	46381360	10000	10000	10000	10000	0
337	20250403	125500	46381360	10000	10000	10000	10000	0
338	20250403	125400	46381360	10000	10000	10000	10000	0
339	20250403	125300	46381360	10000	10000	10000	10000	0
340	20250403	125200	46381360	10000	10000	10000	10000	0
341	20250403	125100	46381360	10000	10000	10000	10000	1
342	20250403	125000	46371360	10010	10010	10010	10010	0
343	20250403	124900	46371360	10010	10010	10010	10010	0
344	20250403	124800	46371360	10010	10010	10010	10010	0
345	20250403	124700	46371360	10010	10010	10010	10010	0
346	20250403	124600	46371360	10010	10010	10010	10010	0
347	20250403	124500	46371360	10010	10010	10010	10010	0
348	20250403	124400	46371360	10010	10010	10010	10010	0
349	20250403	124300	46371360	10010	10010	10010	10010	1
350	20250403	124200	46361350	10010	10010	10010	10010	0
351	20250403	124100	46361350	10010	10010	10010	10010	0
352	20250403	124000	46361350	10010	10010	10010	10010	0
353	20250403	123900	46361350	10010	10010	10010	10010	0
354	20250403	123800	46361350	10010	10010	10010	10010	0
355	20250403	123700	46361350	10010	10010	10010	10010	0
356	20250403	123600	46361350	10010	10010	10010	10010	0
357	20250403	123500	46361350	10010	10010	10010	10010	0
358	20250403	123400	46361350	10010	10010	10010	10010	0
359	20250403	123300	46361350	10010	10010	10010	10010	0
360	20250403	123200	46361350	10010	10010	10010	10010	0
361	20250403	123100	46361350	10010	10010	10010	10010	0
362	20250403	123000	46361350	10010	10010	10010	10010	0
363	20250403	122900	46361350	10010	10010	10010	10010	0
364	20250403	122800	46361350	10010	10010	10010	10010	0
365	20250403	122700	46361350	10010	10010	10010	10010	0
366	20250403	122600	46361350	10010	10010	10010	10010	0
367	20250403	122500	46361350	10010	10010	10010	10010	0
368	20250403	122400	46361350	10010	10010	10010	10010	0
369	20250403	122300	46361350	10010	10010	10010	10010	0
370	20250403	122200	46361350	10010	10010	10010	10010	0
371	20250403	122100	46361350	10010	10010	10010	10010	0
372	20250403	122000	46361350	10010	10010	10010	10010	0
373	20250403	121900	46361350	10010	10010	10010	10010	0
374	20250403	121800	46361350	10010	10010	10010	10010	0
375	20250403	121700	46361350	10010	10010	10010	10010	0
376	20250403	121600	46361350	10010	10010	10010	10010	0
377	20250403	121500	46361350	10010	10010	10010	10010	0
378	20250403	121400	46361350	10010	10010	10010	10010	0
379	20250403	121300	46361350	10010	10010	10010	10010	0
380	20250403	121200	46361350	10010	10010	10010	10010	0
381	20250403	121100	46361350	10010	10010	10010	10010	0
382	20250403	121000	46361350	10010	10010	10010	10010	0
383	20250403	120900	46361350	10010	10010	10010	10010	0
384	20250403	120800	46361350	10010	10010	10010	10010	0
385	20250403	120700	46361350	10010	10010	10010	10010	0
386	20250403	120600	46361350	10010	10010	10010	10010	0
387	20250403	120500	46361350	10010	10010	10010	10010	0
388	20250403	120400	46361350	10010	10010	10010	10010	0
389	20250403	120300	46361350	10010	10010	10010	10010	0
390	20250403	120200	46361350	10010	10010	10010	10010	0
391	20250403	120100	46361350	10010	10010	10010	10010	0
392	20250403	120000	46361350	10010	10010	10010	10010	0
393	20250403	115900	46361350	10010	10010	10010	10010	0
394	20250403	115800	46361350	10010	10010	10010	10010	0
395	20250403	115700	46361350	10010	10010	10010	10010	0
396	20250403	115600	46361350	10010	10010	10010	10010	0
397	20250403	115500	46361350	10010	10010	10010	10010	0
398	20250403	115400	46361350	10010	10010	10010	10010	0
399	20250403	115300	46361350	10010	10010	10010	10010	0
400	20250403	115200	46361350	10010	10010	10010	10010	0
401	20250403	115100	46361350	10010	10010	10010	10010	0
402	20250403	115000	46361350	10010	10010	10010	10010	0
403	20250403	114900	46361350	10010	10010	10010	10010	0
404	20250403	114800	46361350	10010	10010	10010	10010	5
405	20250403	114700	46311300	10010	10010	10010	10010	0
406	20250403	114600	46311300	10010	10010	10010	10010	0
407	20250403	114500	46311300	10010	10010	10010	10010	0
408	20250403	114400	46311300	10010	10010	10010	10010	0
409	20250403	114300	46311300	10010	10010	10010	10010	0
410	20250403	114200	46311300	10010	10010	10010	10010	0
411	20250403	114100	46311300	10010	10010	10010	10010	0
412	20250403	114000	46311300	10010	10010	10010	10010	0
413	20250403	113900	46311300	10010	10010	10010	10010	0
414	20250403	113800	46311300	10010	10010	10010	10010	0
415	20250403	113700	46311300	10010	10010	10010	10010	0
416	20250403	113600	46311300	10010	10010	10010	10010	7
417	20250403	113500	46241230	10000	10000	10000	10000	0
418	20250403	113400	46241230	10000	10000	10000	10000	0
419	20250403	113300	46241230	10000	10000	10000	10000	0
420	20250403	113200	46241230	10000	10000	10000	10000	0
421	20250403	113100	46241230	10000	10000	10000	10000	0
422	20250403	113000	46241230	10000	10000	10000	10000	0
423	20250403	112900	46241230	10000	10000	10000	10000	0
424	20250403	112800	46241230	10000	10000	10000	10000	0
425	20250403	112700	46241230	10000	10000	10000	10000	0
426	20250403	112600	46241230	10000	10000	10000	10000	0
427	20250403	112500	46241230	10000	10000	10000	10000	0
428	20250403	112400	46241230	10000	10000	10000	10000	0
429	20250403	112300	46241230	10000	10000	10000	10000	0
430	20250403	112200	46241230	10000	10000	10000	10000	0
431	20250403	112100	46241230	10000	10000	10000	10000	0
432	20250403	112000	46241230	10000	10000	10000	10000	0
433	20250403	111900	46241230	10000	10000	10000	10000	0
434	20250403	111800	46241230	10000	10000	10000	10000	6
435	20250403	111700	46181230	10030	10030	10030	10030	0
436	20250403	111600	46181230	10030	10030	10030	10030	0
437	20250403	111500	46181230	10030	10030	10030	10030	1
438	20250403	111400	46171200	10030	10030	10030	10030	0
439	20250403	111300	46171200	10030	10030	10030	10030	0
440	20250403	111200	46171200	10030	10030	10030	10030	0
441	20250403	111100	46171200	10030	10030	10030	10030	0
442	20250403	111000	46171200	10030	10030	10030	10030	11
443	20250403	110900	46060870	10000	10000	10000	10000	0
444	20250403	110800	46060870	10000	10000	10000	10000	0
445	20250403	110700	46060870	10000	10000	10000	10000	0
446	20250403	110600	46060870	10000	10000	10000	10000	0
447	20250403	110500	46060870	10000	10000	10000	10000	0
448	20250403	110400	46060870	10000	10000	10000	10000	0
449	20250403	110300	46060870	10000	10000	10000	10000	0
450	20250403	110200	46060870	10000	10000	10000	10000	0
451	20250403	110100	46060870	10000	10000	10000	10000	0
452	20250403	110000	46060870	10000	10000	10000	10000	0
453	20250403	105900	46060870	10000	10000	10000	10000	0
454	20250403	105800	46060870	10000	10000	10000	10000	0
455	20250403	105700	46060870	10000	10000	10000	10000	0
456	20250403	105600	46060870	10000	10000	10000	10000	0
457	20250403	105500	46060870	10000	10000	10000	10000	50
458	20250403	105400	45560870	10000	10000	10000	10000	0
459	20250403	105300	45560870	10000	10000	10000	10000	0
460	20250403	105200	45560870	10000	10000	10000	10000	0
461	20250403	105100	45560870	10000	10000	10000	10000	700
462	20250403	105000	38560870	10000	10000	10000	10000	0
463	20250403	104900	38560870	10000	10000	10000	10000	0
464	20250403	104800	38560870	10000	10000	10000	10000	0
465	20250403	104700	38560870	10000	10000	10000	10000	0
466	20250403	104600	38560870	10000	10000	10000	10000	0
467	20250403	104500	38560870	10000	10000	10000	10000	0
468	20250403	104400	38560870	10000	9990	10000	9990	114
469	20250403	104300	37421030	10000	10000	10000	10000	402
470	20250403	104200	33401030	10000	10000	10000	10000	200
471	20250403	104100	31401030	10050	10050	10050	10050	0
472	20250403	104000	31401030	10050	10050	10050	10050	0
473	20250403	103900	31401030	10050	10050	10050	10050	6
474	20250403	103800	31340730	10050	10050	10050	10050	0
475	20250403	103700	31340730	10050	10050	10050	10050	0
476	20250403	103600	31340730	10050	10050	10050	10050	0
477	20250403	103500	31340730	10050	10050	10050	10050	0
478	20250403	103400	31340730	10050	10050	10050	10050	0
479	20250403	103300	31340730	10050	10050	10050	10050	0
480	20250403	103200	31340730	10050	10050	10050	10050	0
481	20250403	103100	31340730	10050	10050	10050	10050	0
482	20250403	103000	31340730	10050	10050	10050	10050	0
483	20250403	102900	31340730	10050	10050	10050	10050	0
484	20250403	102800	31340730	10050	10050	10050	10050	0
485	20250403	102700	31340730	10050	10040	10050	10040	73
486	20250403	102600	30607340	10020	10040	10040	9980	256
487	20250403	102500	28043650	10050	10050	10050	10050	0
488	20250403	102400	28043650	10050	10050	10050	10050	0
489	20250403	102300	28043650	10050	10050	10050	10050	0
490	20250403	102200	28043650	10050	10050	10050	10050	21
491	20250403	102100	27832600	10050	10050	10050	10050	50
492	20250403	102000	27330100	10050	10050	10050	10050	0
493	20250403	101900	27330100	10050	10050	10050	10050	200
494	20250403	101800	25320100	10040	10040	10040	10040	0
495	20250403	101700	25320100	10040	10040	10040	10040	0
496	20250403	101600	25320100	10040	10040	10040	10040	0
497	20250403	101500	25320100	10040	10030	10040	10030	174
498	20250403	101400	23574850	10000	10000	10000	10000	0
499	20250403	101300	23574850	10000	10000	10000	10000	0
500	20250403	101200	23574850	10000	10000	10000	10000	0
501	20250403	101100	23574850	10000	10000	10000	10000	1
502	20250403	101000	23564850	9980	9980	9980	9980	0
503	20250403	100900	23564850	9980	9980	9980	9980	0
504	20250403	100800	23564850	9980	9980	9980	9980	0
505	20250403	100700	23564850	9980	9980	9980	9980	0
506	20250403	100600	23564850	9980	9980	9980	9980	0
507	20250403	100500	23564850	9980	9980	9980	9980	0
508	20250403	100400	23564850	9980	9970	9980	9970	300
509	20250403	100300	20571990	9965	9965	9965	9965	0
510	20250403	100200	20571990	9965	9965	9965	9965	0
511	20250403	100100	20571990	9965	9965	9965	9965	0
512	20250403	100000	20571990	9965	9965	9965	9965	0
513	20250403	095900	20571990	9965	9965	9965	9965	0
514	20250403	095800	20571990	9965	9965	9965	9965	0
515	20250403	095700	20571990	9965	9965	9965	9965	0
516	20250403	095600	20571990	9965	9965	9965	9965	0
517	20250403	095500	20571990	9965	9965	9965	9965	0
518	20250403	095400	20571990	9965	9965	9965	9965	0
519	20250403	095300	20571990	9965	9965	9965	9965	0
520	20250403	095200	20571990	9965	9965	9965	9965	0
521	20250403	095100	20571990	9965	9965	9965	9965	0
522	20250403	095000	20571990	9965	9965	9965	9965	0
523	20250403	094900	20571990	9965	9965	9965	9965	10
524	20250403	094800	20472340	9970	9970	9970	9970	0
525	20250403	094700	20472340	9970	9970	9970	9970	0
526	20250403	094600	20472340	9970	9970	9970	9970	0
527	20250403	094500	20472340	9970	9970	9970	9970	0
528	20250403	094400	20472340	9970	9970	9970	9970	4
529	20250403	094300	20432460	9950	9950	9950	9950	1
530	20250403	094200	20422510	9950	9950	9950	9950	0
531	20250403	094100	20422510	9950	9950	9950	9950	0
532	20250403	094000	20422510	9950	9950	9950	9950	0
533	20250403	093900	20422510	9950	9950	9950	9950	0
534	20250403	093800	20422510	9950	9950	9950	9950	0
535	20250403	093700	20422510	9950	9950	9950	9950	0
536	20250403	093600	20422510	9950	9950	9950	9950	0
537	20250403	093500	20422510	9950	9950	9950	9950	50
538	20250403	093400	19925010	9940	9940	9940	9940	0
539	20250403	093300	19925010	9940	9940	9940	9940	0
540	20250403	093200	19925010	9940	9940	9940	9940	0
541	20250403	093100	19925010	9940	9940	9940	9940	0
542	20250403	093000	19925010	9940	9940	9940	9940	0
543	20250403	092900	19925010	9940	9950	9950	9940	256
544	20250403	092800	17377820	9990	9990	9990	9990	0
545	20250403	092700	17377820	9990	9990	9990	9990	0
546	20250403	092600	17377820	9990	9990	9990	9990	0
547	20250403	092500	17377820	9990	9990	9990	9990	0
548	20250403	092400	17377820	9990	9990	9990	9990	0
549	20250403	092300	17377820	9990	9990	9990	9990	0
550	20250403	092200	17377820	9990	9990	9990	9990	0
551	20250403	092100	17377820	9990	9990	9990	9990	0
552	20250403	092000	17377820	9990	9990	9990	9990	0
553	20250403	091900	17377820	9990	9970	9990	9970	596
554	20250403	091800	11434310	9930	9930	9930	9930	0
555	20250403	091700	11434310	9930	9930	9930	9930	3
556	20250403	091600	11404520	9900	9900	9900	9900	0
557	20250403	091500	11404520	9900	9900	9900	9900	0
558	20250403	091400	11404520	9900	9900	9900	9900	0
559	20250403	091300	11404520	9900	9900	9900	9900	0
560	20250403	091200	11404520	9900	9920	9920	9900	300
561	20250403	091100	8431050	9900	9900	9900	9900	0
562	20250403	091000	8431050	9900	9990	9990	9900	553
563	20250403	090900	2939270	9990	9990	9990	9990	11
564	20250403	090800	2829380	9990	9990	9990	9990	0
565	20250403	090700	2829380	9990	10010	10010	9990	66
566	20250403	090600	2169440	10020	10020	10020	10020	64
567	20250403	090500	1528160	10030	10030	10030	10030	3
568	20250403	090400	1498070	10030	10030	10030	10030	25
569	20250403	090300	1247320	10040	10060	10060	10040	70
570	20250403	090200	543400	10060	10060	10060	10060	0
571	20250403	090100	543400	10060	10060	10060	10060	50
572	20250403	090000	40400	10100	10100	10100	10100	4