KissMeData/054800/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	192000	21112100	8680	8680	8680	8680	102
3	20250403	191900	21112100	8680	8680	8680	8680	0
4	20250403	191800	21112100	8680	8680	8680	8680	0
5	20250403	191700	21112100	8680	8680	8680	8680	0
6	20250403	191600	21112100	8680	8680	8680	8680	0
7	20250403	191500	21112100	8680	8680	8680	8680	0
8	20250403	191400	21112100	8680	8680	8680	8680	0
9	20250403	191300	21112100	8680	8680	8680	8680	0
10	20250403	191200	21112100	8680	8680	8680	8680	0
11	20250403	191100	21112100	8680	8680	8680	8680	0
12	20250403	191000	21112100	8680	8680	8680	8680	0
13	20250403	190900	21112100	8680	8680	8680	8680	0
14	20250403	190800	21112100	8680	8680	8680	8680	0
15	20250403	190700	21112100	8680	8680	8680	8680	0
16	20250403	190600	21112100	8680	8680	8680	8680	0
17	20250403	190500	21112100	8680	8680	8680	8680	0
18	20250403	190400	21112100	8680	8680	8680	8680	0
19	20250403	190300	21112100	8680	8680	8680	8680	0
20	20250403	190200	21112100	8680	8680	8680	8680	0
21	20250403	190100	21112100	8680	8680	8680	8680	0
22	20250403	190000	21112100	8680	8680	8680	8680	0
23	20250403	185900	21112100	8680	8680	8680	8680	0
24	20250403	185800	21112100	8680	8680	8680	8680	0
25	20250403	185700	21112100	8680	8680	8680	8680	0
26	20250403	185600	21112100	8680	8680	8680	8680	0
27	20250403	185500	21112100	8680	8680	8680	8680	0
28	20250403	185400	21112100	8680	8680	8680	8680	0
29	20250403	185300	21112100	8680	8680	8680	8680	0
30	20250403	185200	21112100	8680	8680	8680	8680	0
31	20250403	185100	21112100	8680	8680	8680	8680	0
32	20250403	185000	21112100	8680	8680	8680	8680	102
33	20250403	184900	21112100	8680	8680	8680	8680	0
34	20250403	184800	21112100	8680	8680	8680	8680	0
35	20250403	184700	21112100	8680	8680	8680	8680	0
36	20250403	184600	21112100	8680	8680	8680	8680	0
37	20250403	184500	21112100	8680	8680	8680	8680	0
38	20250403	184400	21112100	8680	8680	8680	8680	0
39	20250403	184300	21112100	8680	8680	8680	8680	0
40	20250403	184200	21112100	8680	8680	8680	8680	0
41	20250403	184100	21112100	8680	8680	8680	8680	0
42	20250403	184000	21112100	8680	8680	8680	8680	0
43	20250403	183900	21112100	8680	8680	8680	8680	0
44	20250403	183800	21112100	8680	8680	8680	8680	0
45	20250403	183700	21112100	8680	8680	8680	8680	0
46	20250403	183600	21112100	8680	8680	8680	8680	0
47	20250403	183500	21112100	8680	8680	8680	8680	0
48	20250403	183400	21112100	8680	8680	8680	8680	0
49	20250403	183300	21112100	8680	8680	8680	8680	0
50	20250403	183200	21112100	8680	8680	8680	8680	0
51	20250403	183100	21112100	8680	8680	8680	8680	0
52	20250403	183000	21112100	8680	8680	8680	8680	0
53	20250403	182900	21112100	8680	8680	8680	8680	0
54	20250403	182800	21112100	8680	8680	8680	8680	0
55	20250403	182700	21112100	8680	8680	8680	8680	0
56	20250403	182600	21112100	8680	8680	8680	8680	0
57	20250403	182500	21112100	8680	8680	8680	8680	0
58	20250403	182400	21112100	8680	8680	8680	8680	0
59	20250403	182300	21112100	8680	8680	8680	8680	0
60	20250403	182200	21112100	8680	8680	8680	8680	0
61	20250403	182100	21112100	8680	8680	8680	8680	0
62	20250403	182000	21112100	8680	8680	8680	8680	102
63	20250403	181900	21112100	8680	8680	8680	8680	0
64	20250403	181800	21112100	8680	8680	8680	8680	0
65	20250403	181700	21112100	8680	8680	8680	8680	0
66	20250403	181600	21112100	8680	8680	8680	8680	0
67	20250403	181500	21112100	8680	8680	8680	8680	0
68	20250403	181400	21112100	8680	8680	8680	8680	0
69	20250403	181300	21112100	8680	8680	8680	8680	0
70	20250403	181200	21112100	8680	8680	8680	8680	0
71	20250403	181100	21112100	8680	8680	8680	8680	0
72	20250403	181000	21112100	8680	8680	8680	8680	0
73	20250403	180900	21112100	8680	8680	8680	8680	0
74	20250403	180800	21112100	8680	8680	8680	8680	0
75	20250403	180700	21112100	8680	8680	8680	8680	0
76	20250403	180600	21112100	8680	8680	8680	8680	0
77	20250403	180500	21112100	8680	8680	8680	8680	0
78	20250403	180400	21112100	8680	8680	8680	8680	0
79	20250403	180300	21112100	8680	8680	8680	8680	0
80	20250403	180200	21112100	8680	8680	8680	8680	0
81	20250403	180100	21112100	8680	8680	8680	8680	0
82	20250403	180000	21112100	8680	8680	8680	8680	0
83	20250403	175900	21112100	8680	8680	8680	8680	0
84	20250403	175800	21112100	8680	8680	8680	8680	0
85	20250403	175700	21112100	8680	8680	8680	8680	0
86	20250403	175600	21112100	8680	8680	8680	8680	0
87	20250403	175500	21112100	8680	8680	8680	8680	0
88	20250403	175400	21112100	8680	8680	8680	8680	0
89	20250403	175300	21112100	8680	8680	8680	8680	0
90	20250403	175200	21112100	8680	8680	8680	8680	0
91	20250403	175100	21112100	8680	8680	8680	8680	0
92	20250403	175000	21112100	8680	8680	8680	8680	102
93	20250403	174900	21112100	8680	8680	8680	8680	0
94	20250403	174800	21112100	8680	8680	8680	8680	0
95	20250403	174700	21112100	8680	8680	8680	8680	0
96	20250403	174600	21112100	8680	8680	8680	8680	0
97	20250403	174500	21112100	8680	8680	8680	8680	0
98	20250403	174400	21112100	8680	8680	8680	8680	0
99	20250403	174300	21112100	8680	8680	8680	8680	0
100	20250403	174200	21112100	8680	8680	8680	8680	0
101	20250403	174100	21112100	8680	8680	8680	8680	0
102	20250403	174000	21112100	8680	8680	8680	8680	0
103	20250403	173900	21112100	8680	8680	8680	8680	0
104	20250403	173800	21112100	8680	8680	8680	8680	0
105	20250403	173700	21112100	8680	8680	8680	8680	0
106	20250403	173600	21112100	8680	8680	8680	8680	0
107	20250403	173500	21112100	8680	8680	8680	8680	0
108	20250403	173400	21112100	8680	8680	8680	8680	0
109	20250403	173300	21112100	8680	8680	8680	8680	0
110	20250403	173200	21112100	8680	8680	8680	8680	0
111	20250403	173100	21112100	8680	8680	8680	8680	0
112	20250403	173000	21112100	8680	8680	8680	8680	0
113	20250403	172900	21112100	8680	8680	8680	8680	0
114	20250403	172800	21112100	8680	8680	8680	8680	0
115	20250403	172700	21112100	8680	8680	8680	8680	0
116	20250403	172600	21112100	8680	8680	8680	8680	0
117	20250403	172500	21112100	8680	8680	8680	8680	0
118	20250403	172400	21112100	8680	8680	8680	8680	0
119	20250403	172300	21112100	8680	8680	8680	8680	0
120	20250403	172200	21112100	8680	8680	8680	8680	0
121	20250403	172100	21112100	8680	8680	8680	8680	0
122	20250403	172000	21112100	8680	8680	8680	8680	102
123	20250403	171900	21112100	8680	8680	8680	8680	0
124	20250403	171800	21112100	8680	8680	8680	8680	0
125	20250403	171700	21112100	8680	8680	8680	8680	0
126	20250403	171600	21112100	8680	8680	8680	8680	0
127	20250403	171500	21112100	8680	8680	8680	8680	0
128	20250403	171400	21112100	8680	8680	8680	8680	0
129	20250403	171300	21112100	8680	8680	8680	8680	0
130	20250403	171200	21112100	8680	8680	8680	8680	0
131	20250403	171100	21112100	8680	8680	8680	8680	0
132	20250403	171000	21112100	8680	8680	8680	8680	0
133	20250403	170900	21112100	8680	8680	8680	8680	0
134	20250403	170800	21112100	8680	8680	8680	8680	0
135	20250403	170700	21112100	8680	8680	8680	8680	0
136	20250403	170600	21112100	8680	8680	8680	8680	0
137	20250403	170500	21112100	8680	8680	8680	8680	0
138	20250403	170400	21112100	8680	8680	8680	8680	0
139	20250403	170300	21112100	8680	8680	8680	8680	0
140	20250403	170200	21112100	8680	8680	8680	8680	0
141	20250403	170100	21112100	8680	8680	8680	8680	0
142	20250403	170000	21112100	8680	8680	8680	8680	0
143	20250403	165900	21112100	8680	8680	8680	8680	0
144	20250403	165800	21112100	8680	8680	8680	8680	0
145	20250403	165700	21112100	8680	8680	8680	8680	0
146	20250403	165600	21112100	8680	8680	8680	8680	0
147	20250403	165500	21112100	8680	8680	8680	8680	0
148	20250403	165400	21112100	8680	8680	8680	8680	0
149	20250403	165300	21112100	8680	8680	8680	8680	0
150	20250403	165200	21112100	8680	8680	8680	8680	0
151	20250403	165100	21112100	8680	8680	8680	8680	0
152	20250403	165000	21112100	8680	8680	8680	8680	102
153	20250403	164900	21112100	8680	8680	8680	8680	0
154	20250403	164800	21112100	8680	8680	8680	8680	0
155	20250403	164700	21112100	8680	8680	8680	8680	0
156	20250403	164600	21112100	8680	8680	8680	8680	0
157	20250403	164500	21112100	8680	8680	8680	8680	0
158	20250403	164400	21112100	8680	8680	8680	8680	0
159	20250403	164300	21112100	8680	8680	8680	8680	0
160	20250403	164200	21112100	8680	8680	8680	8680	0
161	20250403	164100	21112100	8680	8680	8680	8680	0
162	20250403	164000	21112100	8680	8680	8680	8680	0
163	20250403	163900	21112100	8680	8680	8680	8680	0
164	20250403	163800	21112100	8680	8680	8680	8680	0
165	20250403	163700	21112100	8680	8680	8680	8680	0
166	20250403	163600	21112100	8680	8680	8680	8680	0
167	20250403	163500	21112100	8680	8680	8680	8680	0
168	20250403	163400	21112100	8680	8680	8680	8680	0
169	20250403	163300	21112100	8680	8680	8680	8680	0
170	20250403	163200	21112100	8680	8680	8680	8680	0
171	20250403	163100	21112100	8680	8680	8680	8680	0
172	20250403	163000	21112100	8680	8680	8680	8680	0
173	20250403	162900	21112100	8680	8680	8680	8680	0
174	20250403	162800	21112100	8680	8680	8680	8680	0
175	20250403	162700	21112100	8680	8680	8680	8680	0
176	20250403	162600	21112100	8680	8680	8680	8680	0
177	20250403	162500	21112100	8680	8680	8680	8680	0
178	20250403	162400	21112100	8680	8680	8680	8680	0
179	20250403	162300	21112100	8680	8680	8680	8680	0
180	20250403	162200	21112100	8680	8680	8680	8680	0
181	20250403	162100	21112100	8680	8680	8680	8680	0
182	20250403	162000	21112100	8680	8680	8680	8680	102
183	20250403	161900	21112100	8680	8680	8680	8680	0
184	20250403	161800	21112100	8680	8680	8680	8680	0
185	20250403	161700	21112100	8680	8680	8680	8680	0
186	20250403	161600	21112100	8680	8680	8680	8680	0
187	20250403	161500	21112100	8680	8680	8680	8680	0
188	20250403	161400	21112100	8680	8680	8680	8680	0
189	20250403	161300	21112100	8680	8680	8680	8680	0
190	20250403	161200	21112100	8680	8680	8680	8680	0
191	20250403	161100	21112100	8680	8680	8680	8680	0
192	20250403	161000	21112100	8680	8680	8680	8680	0
193	20250403	160900	21112100	8680	8680	8680	8680	0
194	20250403	160800	21112100	8680	8680	8680	8680	0
195	20250403	160700	21112100	8680	8680	8680	8680	0
196	20250403	160600	21112100	8680	8680	8680	8680	0
197	20250403	160500	21112100	8680	8680	8680	8680	0
198	20250403	160400	21112100	8680	8680	8680	8680	0
199	20250403	160300	21112100	8680	8680	8680	8680	0
200	20250403	160200	21112100	8680	8680	8680	8680	0
201	20250403	160100	21112100	8680	8680	8680	8680	0
202	20250403	160000	21112100	8680	8680	8680	8680	0
203	20250403	155900	21112100	8680	8680	8680	8680	0
204	20250403	155800	21112100	8680	8680	8680	8680	0
205	20250403	155700	21112100	8680	8680	8680	8680	0
206	20250403	155600	21112100	8680	8680	8680	8680	0
207	20250403	155500	21112100	8680	8680	8680	8680	0
208	20250403	155400	21112100	8680	8680	8680	8680	0
209	20250403	155300	21112100	8680	8680	8680	8680	0
210	20250403	155200	21112100	8680	8680	8680	8680	0
211	20250403	155100	21112100	8680	8680	8680	8680	0
212	20250403	155000	21112100	8680	8680	8680	8680	102
213	20250403	154900	21112100	8680	8680	8680	8680	0
214	20250403	154800	21112100	8680	8680	8680	8680	0
215	20250403	154700	21112100	8680	8680	8680	8680	0
216	20250403	154600	21112100	8680	8680	8680	8680	0
217	20250403	154500	21112100	8680	8680	8680	8680	0
218	20250403	154400	21112100	8680	8680	8680	8680	0
219	20250403	154300	21112100	8680	8680	8680	8680	0
220	20250403	154200	21112100	8680	8680	8680	8680	0
221	20250403	154100	21112100	8680	8680	8680	8680	0
222	20250403	154000	21112100	8680	8680	8680	8680	0
223	20250403	153900	21112100	8680	8680	8680	8680	0
224	20250403	153800	21112100	8680	8680	8680	8680	0
225	20250403	153700	21112100	8680	8680	8680	8680	0
226	20250403	153600	21112100	8680	8680	8680	8680	0
227	20250403	153500	21112100	8680	8680	8680	8680	0
228	20250403	153400	21112100	8680	8680	8680	8680	0
229	20250403	153300	21112100	8680	8680	8680	8680	0
230	20250403	153200	21112100	8680	8680	8680	8680	0
231	20250403	153100	21112100	8680	8680	8680	8680	0
232	20250403	153000	21112100	8680	8680	8680	8680	102
233	20250403	152900	20226740	8680	8680	8680	8680	0
234	20250403	152800	20226740	8680	8680	8680	8680	0
235	20250403	152700	20226740	8680	8680	8680	8680	0
236	20250403	152600	20226740	8680	8680	8680	8680	0
237	20250403	152500	20226740	8680	8680	8680	8680	0
238	20250403	152400	20226740	8680	8680	8680	8680	0
239	20250403	152300	20226740	8680	8680	8680	8680	0
240	20250403	152200	20226740	8680	8680	8680	8680	0
241	20250403	152100	20226740	8680	8680	8680	8680	0
242	20250403	152000	20226740	8680	8680	8680	8680	0
243	20250403	151900	20226740	8680	8670	8680	8670	22
244	20250403	151800	20035970	8680	8680	8680	8680	0
245	20250403	151700	20035970	8680	8680	8680	8680	0
246	20250403	151600	20035970	8680	8680	8680	8680	0
247	20250403	151500	20035970	8680	8680	8680	8680	0
248	20250403	151400	20035970	8680	8680	8680	8680	0
249	20250403	151300	20035970	8680	8680	8680	8680	1
250	20250403	151200	20027290	8670	8680	8680	8670	14
251	20250403	151100	19905790	8680	8680	8680	8680	0
252	20250403	151000	19905790	8680	8680	8680	8680	0
253	20250403	150900	19905790	8680	8680	8680	8680	0
254	20250403	150800	19905790	8680	8680	8680	8680	0
255	20250403	150700	19905790	8680	8680	8680	8680	1
256	20250403	150600	19897110	8680	8680	8680	8680	0
257	20250403	150500	19897110	8680	8680	8680	8680	0
258	20250403	150400	19897110	8680	8680	8680	8680	1
259	20250403	150300	19888430	8670	8670	8670	8670	0
260	20250403	150200	19888430	8670	8670	8670	8670	0
261	20250403	150100	19888430	8670	8670	8670	8670	0
262	20250403	150000	19888430	8670	8670	8670	8670	0
263	20250403	145900	19888430	8670	8670	8670	8670	10
264	20250403	145800	19801730	8680	8680	8680	8680	0
265	20250403	145700	19801730	8680	8680	8680	8680	0
266	20250403	145600	19801730	8680	8680	8680	8680	0
267	20250403	145500	19801730	8680	8680	8680	8680	0
268	20250403	145400	19801730	8680	8680	8680	8680	0
269	20250403	145300	19801730	8680	8680	8680	8680	0
270	20250403	145200	19801730	8680	8680	8680	8680	0
271	20250403	145100	19801730	8680	8680	8680	8680	4
272	20250403	145000	19767010	8680	8680	8680	8680	0
273	20250403	144900	19767010	8680	8670	8680	8670	3
274	20250403	144800	19740990	8670	8670	8670	8670	0
275	20250403	144700	19740990	8670	8670	8670	8670	6
276	20250403	144600	19688970	8670	8670	8670	8670	0
277	20250403	144500	19688970	8670	8670	8670	8670	0
278	20250403	144400	19688970	8670	8670	8670	8670	0
279	20250403	144300	19688970	8670	8670	8670	8670	0
280	20250403	144200	19688970	8670	8670	8670	8670	0
281	20250403	144100	19688970	8670	8680	8680	8670	62
282	20250403	144000	19150860	8670	8670	8670	8670	0
283	20250403	143900	19150860	8670	8670	8670	8670	0
284	20250403	143800	19150860	8670	8670	8670	8670	0
285	20250403	143700	19150860	8670	8670	8670	8670	0
286	20250403	143600	19150860	8670	8670	8670	8670	0
287	20250403	143500	19150860	8670	8670	8670	8670	0
288	20250403	143400	19150860	8670	8670	8670	8670	0
289	20250403	143300	19150860	8670	8670	8670	8670	0
290	20250403	143200	19150860	8670	8670	8670	8670	0
291	20250403	143100	19150860	8670	8670	8670	8670	0
292	20250403	143000	19150860	8670	8670	8670	8670	0
293	20250403	142900	19150860	8670	8670	8670	8670	0
294	20250403	142800	19150860	8670	8670	8670	8670	0
295	20250403	142700	19150860	8670	8670	8670	8670	0
296	20250403	142600	19150860	8670	8670	8670	8670	0
297	20250403	142500	19150860	8670	8670	8670	8670	0
298	20250403	142400	19150860	8670	8670	8670	8670	0
299	20250403	142300	19150860	8670	8670	8670	8670	0
300	20250403	142200	19150860	8670	8670	8670	8670	0
301	20250403	142100	19150860	8670	8670	8670	8670	0
302	20250403	142000	19150860	8670	8670	8670	8670	0
303	20250403	141900	19150860	8670	8670	8670	8670	0
304	20250403	141800	19150860	8670	8670	8670	8670	0
305	20250403	141700	19150860	8670	8670	8670	8670	0
306	20250403	141600	19150860	8670	8670	8670	8670	0
307	20250403	141500	19150860	8670	8670	8670	8670	0
308	20250403	141400	19150860	8670	8670	8670	8670	0
309	20250403	141300	19150860	8670	8670	8670	8670	0
310	20250403	141200	19150860	8670	8670	8670	8670	0
311	20250403	141100	19150860	8670	8670	8670	8670	0
312	20250403	141000	19150860	8670	8670	8670	8670	0
313	20250403	140900	19150860	8670	8670	8670	8670	0
314	20250403	140800	19150860	8670	8670	8670	8670	0
315	20250403	140700	19150860	8670	8680	8680	8670	6
316	20250403	140600	19098790	8680	8680	8680	8680	0
317	20250403	140500	19098790	8680	8680	8680	8680	0
318	20250403	140400	19098790	8680	8680	8680	8680	0
319	20250403	140300	19098790	8680	8680	8680	8680	0
320	20250403	140200	19098790	8680	8680	8680	8680	0
321	20250403	140100	19098790	8680	8680	8680	8680	0
322	20250403	140000	19098790	8680	8680	8680	8680	5
323	20250403	135900	19055390	8680	8680	8680	8680	0
324	20250403	135800	19055390	8680	8680	8680	8680	1
325	20250403	135700	19046710	8670	8670	8670	8670	0
326	20250403	135600	19046710	8670	8670	8670	8670	0
327	20250403	135500	19046710	8670	8680	8680	8670	6
328	20250403	135400	18994640	8680	8680	8680	8680	0
329	20250403	135300	18994640	8680	8680	8680	8680	0
330	20250403	135200	18994640	8680	8680	8680	8680	0
331	20250403	135100	18994640	8680	8680	8680	8680	0
332	20250403	135000	18994640	8680	8680	8680	8680	0
333	20250403	134900	18994640	8680	8680	8680	8680	0
334	20250403	134800	18994640	8680	8680	8680	8680	0
335	20250403	134700	18994640	8680	8680	8680	8680	0
336	20250403	134600	18994640	8680	8680	8680	8680	0
337	20250403	134500	18994640	8680	8680	8680	8680	0
338	20250403	134400	18994640	8680	8680	8680	8680	0
339	20250403	134300	18994640	8680	8680	8680	8680	0
340	20250403	134200	18994640	8680	8680	8680	8680	0
341	20250403	134100	18994640	8680	8680	8680	8680	0
342	20250403	134000	18994640	8680	8680	8680	8680	0
343	20250403	133900	18994640	8680	8680	8680	8680	0
344	20250403	133800	18994640	8680	8680	8680	8680	0
345	20250403	133700	18994640	8680	8680	8680	8680	0
346	20250403	133600	18994640	8680	8680	8680	8680	1
347	20250403	133500	18985960	8670	8670	8670	8670	3
348	20250403	133400	18959950	8670	8670	8670	8670	13
349	20250403	133300	18847240	8680	8680	8680	8680	200
350	20250403	133200	17111240	8680	8680	8680	8680	0
351	20250403	133100	17111240	8680	8680	8680	8680	0
352	20250403	133000	17111240	8680	8680	8680	8680	0
353	20250403	132900	17111240	8680	8680	8680	8680	0
354	20250403	132800	17111240	8680	8680	8680	8680	0
355	20250403	132700	17111240	8680	8680	8680	8680	0
356	20250403	132600	17111240	8680	8680	8680	8680	0
357	20250403	132500	17111240	8680	8680	8680	8680	0
358	20250403	132400	17111240	8680	8680	8680	8680	0
359	20250403	132300	17111240	8680	8680	8680	8680	0
360	20250403	132200	17111240	8680	8680	8680	8680	0
361	20250403	132100	17111240	8680	8680	8680	8680	0
362	20250403	132000	17111240	8680	8680	8680	8680	0
363	20250403	131900	17111240	8680	8680	8680	8680	0
364	20250403	131800	17111240	8680	8680	8680	8680	0
365	20250403	131700	17111240	8680	8680	8680	8680	0
366	20250403	131600	17111240	8680	8680	8680	8680	0
367	20250403	131500	17111240	8680	8680	8680	8680	0
368	20250403	131400	17111240	8680	8670	8680	8670	101
369	20250403	131300	16235560	8670	8670	8670	8670	0
370	20250403	131200	16235560	8670	8670	8670	8670	0
371	20250403	131100	16235560	8670	8670	8670	8670	1
372	20250403	131000	16226890	8660	8660	8660	8660	0
373	20250403	130900	16226890	8660	8660	8660	8660	130
374	20250403	130800	15101090	8660	8660	8660	8660	0
375	20250403	130700	15101090	8660	8660	8660	8660	0
376	20250403	130600	15101090	8660	8660	8660	8660	0
377	20250403	130500	15101090	8660	8660	8660	8660	0
378	20250403	130400	15101090	8660	8660	8660	8660	0
379	20250403	130300	15101090	8660	8660	8660	8660	0
380	20250403	130200	15101090	8660	8660	8660	8660	0
381	20250403	130100	15101090	8660	8660	8660	8660	0
382	20250403	130000	15101090	8660	8660	8660	8660	0
383	20250403	125900	15101090	8660	8660	8660	8660	0
384	20250403	125800	15101090	8660	8660	8660	8660	7
385	20250403	125700	15040470	8660	8660	8660	8660	0
386	20250403	125600	15040470	8660	8660	8660	8660	0
387	20250403	125500	15040470	8660	8660	8660	8660	0
388	20250403	125400	15040470	8660	8660	8660	8660	10
389	20250403	125300	14953870	8650	8650	8650	8650	0
390	20250403	125200	14953870	8650	8650	8650	8650	0
391	20250403	125100	14953870	8650	8650	8650	8650	0
392	20250403	125000	14953870	8650	8650	8650	8650	0
393	20250403	124900	14953870	8650	8650	8650	8650	0
394	20250403	124800	14953870	8650	8650	8650	8650	0
395	20250403	124700	14953870	8650	8650	8650	8650	0
396	20250403	124600	14953870	8650	8650	8650	8650	0
397	20250403	124500	14953870	8650	8650	8650	8650	0
398	20250403	124400	14953870	8650	8650	8650	8650	0
399	20250403	124300	14953870	8650	8650	8650	8650	0
400	20250403	124200	14953870	8650	8650	8650	8650	0
401	20250403	124100	14953870	8650	8650	8650	8650	0
402	20250403	124000	14953870	8650	8650	8650	8650	0
403	20250403	123900	14953870	8650	8650	8650	8650	0
404	20250403	123800	14953870	8650	8650	8650	8650	0
405	20250403	123700	14953870	8650	8650	8650	8650	0
406	20250403	123600	14953870	8650	8650	8650	8650	0
407	20250403	123500	14953870	8650	8650	8650	8650	0
408	20250403	123400	14953870	8650	8650	8650	8650	0
409	20250403	123300	14953870	8650	8650	8650	8650	0
410	20250403	123200	14953870	8650	8650	8650	8650	0
411	20250403	123100	14953870	8650	8650	8650	8650	2
412	20250403	123000	14936570	8660	8660	8660	8660	0
413	20250403	122900	14936570	8660	8660	8660	8660	0
414	20250403	122800	14936570	8660	8660	8660	8660	0
415	20250403	122700	14936570	8660	8660	8660	8660	0
416	20250403	122600	14936570	8660	8660	8660	8660	10
417	20250403	122500	14849970	8660	8660	8660	8660	0
418	20250403	122400	14849970	8660	8660	8660	8660	0
419	20250403	122300	14849970	8660	8660	8660	8660	0
420	20250403	122200	14849970	8660	8660	8660	8660	0
421	20250403	122100	14849970	8660	8660	8660	8660	0
422	20250403	122000	14849970	8660	8670	8670	8660	3
423	20250403	121900	14823970	8670	8670	8670	8670	0
424	20250403	121800	14823970	8670	8670	8670	8670	0
425	20250403	121700	14823970	8670	8670	8670	8670	0
426	20250403	121600	14823970	8670	8670	8670	8670	0
427	20250403	121500	14823970	8670	8670	8670	8670	0
428	20250403	121400	14823970	8670	8670	8670	8670	0
429	20250403	121300	14823970	8670	8670	8670	8670	0
430	20250403	121200	14823970	8670	8670	8670	8670	0
431	20250403	121100	14823970	8670	8670	8670	8670	0
432	20250403	121000	14823970	8670	8670	8670	8670	0
433	20250403	120900	14823970	8670	8670	8670	8670	100
434	20250403	120800	13956970	8670	8670	8670	8670	0
435	20250403	120700	13956970	8670	8670	8670	8670	0
436	20250403	120600	13956970	8670	8670	8670	8670	0
437	20250403	120500	13956970	8670	8670	8670	8670	0
438	20250403	120400	13956970	8670	8670	8670	8670	0
439	20250403	120300	13956970	8670	8670	8670	8670	0
440	20250403	120200	13956970	8670	8670	8670	8670	0
441	20250403	120100	13956970	8670	8670	8670	8670	0
442	20250403	120000	13956970	8670	8670	8670	8670	0
443	20250403	115900	13956970	8670	8670	8670	8670	0
444	20250403	115800	13956970	8670	8670	8670	8670	0
445	20250403	115700	13956970	8670	8670	8670	8670	0
446	20250403	115600	13956970	8670	8660	8670	8650	7
447	20250403	115500	13896350	8670	8670	8670	8670	0
448	20250403	115400	13896350	8670	8670	8670	8670	0
449	20250403	115300	13896350	8670	8670	8670	8670	200
450	20250403	115200	12162350	8670	8670	8670	8670	0
451	20250403	115100	12162350	8670	8670	8670	8670	0
452	20250403	115000	12162350	8670	8670	8670	8670	0
453	20250403	114900	12162350	8670	8670	8670	8670	0
454	20250403	114800	12162350	8670	8670	8670	8670	0
455	20250403	114700	12162350	8670	8670	8670	8670	0
456	20250403	114600	12162350	8670	8670	8670	8670	1
457	20250403	114500	12153680	8670	8670	8670	8670	0
458	20250403	114400	12153680	8670	8670	8670	8670	0
459	20250403	114300	12153680	8670	8670	8670	8670	1
460	20250403	114200	12145010	8600	8670	8670	8600	1000
461	20250403	114100	3534860	8680	8680	8680	8680	0
462	20250403	114000	3534860	8680	8680	8680	8680	0
463	20250403	113900	3534860	8680	8680	8680	8680	0
464	20250403	113800	3534860	8680	8680	8680	8680	0
465	20250403	113700	3534860	8680	8680	8680	8680	0
466	20250403	113600	3534860	8680	8680	8680	8680	0
467	20250403	113500	3534860	8680	8680	8680	8680	0
468	20250403	113400	3534860	8680	8680	8680	8680	0
469	20250403	113300	3534860	8680	8680	8680	8680	0
470	20250403	113200	3534860	8680	8680	8680	8680	0
471	20250403	113100	3534860	8680	8680	8680	8680	0
472	20250403	113000	3534860	8680	8680	8680	8680	0
473	20250403	112900	3534860	8680	8680	8680	8680	0
474	20250403	112800	3534860	8680	8680	8680	8680	0
475	20250403	112700	3534860	8680	8680	8680	8680	0
476	20250403	112600	3534860	8680	8680	8680	8680	0
477	20250403	112500	3534860	8680	8680	8680	8680	0
478	20250403	112400	3534860	8680	8680	8680	8680	0
479	20250403	112300	3534860	8680	8680	8680	8680	0
480	20250403	112200	3534860	8680	8680	8680	8680	0
481	20250403	112100	3534860	8680	8680	8680	8680	0
482	20250403	112000	3534860	8680	8680	8680	8680	1
483	20250403	111900	3526180	8680	8680	8680	8680	0
484	20250403	111800	3526180	8680	8680	8680	8680	0
485	20250403	111700	3526180	8680	8680	8680	8680	0
486	20250403	111600	3526180	8680	8680	8680	8680	0
487	20250403	111500	3526180	8680	8680	8680	8680	0
488	20250403	111400	3526180	8680	8680	8680	8680	0
489	20250403	111300	3526180	8680	8680	8680	8680	0
490	20250403	111200	3526180	8680	8680	8680	8680	0
491	20250403	111100	3526180	8680	8680	8680	8680	0
492	20250403	111000	3526180	8680	8680	8680	8680	0
493	20250403	110900	3526180	8680	8680	8680	8680	0
494	20250403	110800	3526180	8680	8680	8680	8680	0
495	20250403	110700	3526180	8680	8680	8680	8680	0
496	20250403	110600	3526180	8680	8680	8680	8680	0
497	20250403	110500	3526180	8680	8680	8680	8680	0
498	20250403	110400	3526180	8680	8680	8680	8680	0
499	20250403	110300	3526180	8680	8680	8680	8680	0
500	20250403	110200	3526180	8680	8680	8680	8680	0
501	20250403	110100	3526180	8680	8680	8680	8680	0
502	20250403	110000	3526180	8680	8680	8680	8680	0
503	20250403	105900	3526180	8680	8680	8680	8680	0
504	20250403	105800	3526180	8680	8680	8680	8680	0
505	20250403	105700	3526180	8680	8680	8680	8680	0
506	20250403	105600	3526180	8680	8680	8680	8680	0
507	20250403	105500	3526180	8680	8690	8690	8680	4
508	20250403	105400	3491440	8700	8700	8700	8700	0
509	20250403	105300	3491440	8700	8700	8700	8700	0
510	20250403	105200	3491440	8700	8700	8700	8700	0
511	20250403	105100	3491440	8700	8670	8700	8670	2
512	20250403	105000	3474070	8670	8690	8690	8670	9
513	20250403	104900	3395970	8700	8700	8700	8700	0
514	20250403	104800	3395970	8700	8700	8700	8700	2
515	20250403	104700	3378570	8670	8670	8670	8670	0
516	20250403	104600	3378570	8670	8700	8700	8660	258
517	20250403	104500	1135090	8700	8700	8700	8700	0
518	20250403	104400	1135090	8700	8700	8700	8700	0
519	20250403	104300	1135090	8700	8700	8700	8700	0
520	20250403	104200	1135090	8700	8700	8700	8700	0
521	20250403	104100	1135090	8700	8700	8700	8700	0
522	20250403	104000	1135090	8700	8700	8700	8700	0
523	20250403	103900	1135090	8700	8700	8700	8700	0
524	20250403	103800	1135090	8700	8700	8700	8700	0
525	20250403	103700	1135090	8700	8700	8700	8700	0
526	20250403	103600	1135090	8700	8700	8700	8700	0
527	20250403	103500	1135090	8700	8700	8700	8700	0
528	20250403	103400	1135090	8700	8700	8700	8700	0
529	20250403	103300	1135090	8700	8700	8700	8700	0
530	20250403	103200	1135090	8700	8700	8700	8700	0
531	20250403	103100	1135090	8700	8700	8700	8700	0
532	20250403	103000	1135090	8700	8700	8700	8700	0
533	20250403	102900	1135090	8700	8700	8700	8700	0
534	20250403	102800	1135090	8700	8700	8700	8700	0
535	20250403	102700	1135090	8700	8700	8700	8700	0
536	20250403	102600	1135090	8700	8700	8700	8700	0
537	20250403	102500	1135090	8700	8700	8700	8700	0
538	20250403	102400	1135090	8700	8700	8700	8700	0
539	20250403	102300	1135090	8700	8700	8700	8700	0
540	20250403	102200	1135090	8700	8700	8700	8700	0
541	20250403	102100	1135090	8700	8700	8700	8700	0
542	20250403	102000	1135090	8700	8700	8700	8700	0
543	20250403	101900	1135090	8700	8700	8700	8700	0
544	20250403	101800	1135090	8700	8700	8700	8700	0
545	20250403	101700	1135090	8700	8700	8700	8700	0
546	20250403	101600	1135090	8700	8700	8700	8700	0
547	20250403	101500	1135090	8700	8700	8700	8700	0
548	20250403	101400	1135090	8700	8700	8700	8700	0
549	20250403	101300	1135090	8700	8700	8700	8700	0
550	20250403	101200	1135090	8700	8700	8700	8700	0
551	20250403	101100	1135090	8700	8700	8700	8700	0
552	20250403	101000	1135090	8700	8700	8700	8700	0
553	20250403	100900	1135090	8700	8700	8700	8700	0
554	20250403	100800	1135090	8700	8700	8700	8700	0
555	20250403	100700	1135090	8700	8700	8700	8700	0
556	20250403	100600	1135090	8700	8700	8700	8700	0
557	20250403	100500	1135090	8700	8700	8700	8700	0
558	20250403	100400	1135090	8700	8700	8700	8700	0
559	20250403	100300	1135090	8700	8700	8700	8700	0
560	20250403	100200	1135090	8700	8700	8700	8700	0
561	20250403	100100	1135090	8700	8700	8700	8700	0
562	20250403	100000	1135090	8700	8700	8700	8700	6
563	20250403	095900	1082890	8700	8700	8700	8700	0
564	20250403	095800	1082890	8700	8700	8700	8700	0
565	20250403	095700	1082890	8700	8700	8700	8700	0
566	20250403	095600	1082890	8700	8700	8700	8700	0
567	20250403	095500	1082890	8700	8700	8700	8700	0
568	20250403	095400	1082890	8700	8700	8700	8700	0
569	20250403	095300	1082890	8700	8700	8700	8700	0
570	20250403	095200	1082890	8700	8700	8700	8700	0
571	20250403	095100	1082890	8700	8700	8700	8700	0
572	20250403	095000	1082890	8700	8700	8700	8700	0
573	20250403	094900	1082890	8700	8700	8700	8700	0
574	20250403	094800	1082890	8700	8700	8700	8700	0
575	20250403	094700	1082890	8700	8700	8700	8700	0
576	20250403	094600	1082890	8700	8700	8700	8700	0
577	20250403	094500	1082890	8700	8700	8700	8700	0
578	20250403	094400	1082890	8700	8700	8700	8700	0
579	20250403	094300	1082890	8700	8700	8700	8700	0
580	20250403	094200	1082890	8700	8700	8700	8700	0
581	20250403	094100	1082890	8700	8700	8700	8700	0
582	20250403	094000	1082890	8700	8700	8700	8700	0
583	20250403	093900	1082890	8700	8700	8700	8700	0
584	20250403	093800	1082890	8700	8700	8700	8700	0
585	20250403	093700	1082890	8700	8700	8700	8700	0
586	20250403	093600	1082890	8700	8700	8700	8700	0
587	20250403	093500	1082890	8700	8700	8700	8700	0
588	20250403	093400	1082890	8700	8700	8700	8700	0
589	20250403	093300	1082890	8700	8700	8700	8700	0
590	20250403	093200	1082890	8700	8700	8700	8700	0
591	20250403	093100	1082890	8700	8700	8700	8700	0
592	20250403	093000	1082890	8700	8700	8700	8700	0
593	20250403	092900	1082890	8700	8700	8700	8700	0
594	20250403	092800	1082890	8700	8700	8700	8700	0
595	20250403	092700	1082890	8700	8700	8700	8700	0
596	20250403	092600	1082890	8700	8700	8700	8700	0
597	20250403	092500	1082890	8700	8700	8700	8700	1
598	20250403	092400	1074190	8660	8660	8660	8660	3
599	20250403	092300	1048210	8700	8700	8700	8700	0
600	20250403	092200	1048210	8700	8700	8700	8670	3
601	20250403	092100	1022140	8700	8700	8700	8700	0
602	20250403	092000	1022140	8700	8700	8700	8700	0
603	20250403	091900	1022140	8700	8700	8700	8700	0
604	20250403	091800	1022140	8700	8700	8700	8700	0
605	20250403	091700	1022140	8700	8700	8700	8700	1
606	20250403	091600	1013440	8700	8700	8700	8700	4
607	20250403	091500	978640	8650	8650	8650	8650	0
608	20250403	091400	978640	8650	8650	8650	8650	0
609	20250403	091300	978640	8650	8650	8650	8650	0
610	20250403	091200	978640	8650	8650	8650	8650	0
611	20250403	091100	978640	8650	8650	8650	8650	0
612	20250403	091000	978640	8650	8650	8650	8650	24
613	20250403	090900	771040	8650	8650	8650	8650	0
614	20250403	090800	771040	8650	8660	8660	8650	60
615	20250403	090700	251900	8660	8660	8660	8660	0
616	20250403	090600	251900	8660	8660	8660	8660	0
617	20250403	090500	251900	8660	8660	8660	8660	8
618	20250403	090400	182620	8660	8660	8660	8660	0
619	20250403	090300	182620	8660	8660	8660	8660	0
620	20250403	090200	182620	8660	8660	8660	8660	0
621	20250403	090100	182620	8660	8690	8690	8660	14
622	20250403	090000	61250	8750	8750	8750	8750	7