KissMeData/071950/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193000	16977490	8860	8860	8860	8860	66
3	20250402	192900	16977490	8860	8860	8860	8860	0
4	20250402	192800	16977490	8860	8860	8860	8860	0
5	20250402	192700	16977490	8860	8860	8860	8860	0
6	20250402	192600	16977490	8860	8860	8860	8860	0
7	20250402	192500	16977490	8860	8860	8860	8860	0
8	20250402	192400	16977490	8860	8860	8860	8860	0
9	20250402	192300	16977490	8860	8860	8860	8860	0
10	20250402	192200	16977490	8860	8860	8860	8860	0
11	20250402	192100	16977490	8860	8860	8860	8860	0
12	20250402	192000	16977490	8860	8860	8860	8860	0
13	20250402	191900	16977490	8860	8860	8860	8860	0
14	20250402	191800	16977490	8860	8860	8860	8860	0
15	20250402	191700	16977490	8860	8860	8860	8860	0
16	20250402	191600	16977490	8860	8860	8860	8860	0
17	20250402	191500	16977490	8860	8860	8860	8860	0
18	20250402	191400	16977490	8860	8860	8860	8860	0
19	20250402	191300	16977490	8860	8860	8860	8860	0
20	20250402	191200	16977490	8860	8860	8860	8860	0
21	20250402	191100	16977490	8860	8860	8860	8860	0
22	20250402	191000	16977490	8860	8860	8860	8860	0
23	20250402	190900	16977490	8860	8860	8860	8860	0
24	20250402	190800	16977490	8860	8860	8860	8860	0
25	20250402	190700	16977490	8860	8860	8860	8860	0
26	20250402	190600	16977490	8860	8860	8860	8860	0
27	20250402	190500	16977490	8860	8860	8860	8860	0
28	20250402	190400	16977490	8860	8860	8860	8860	0
29	20250402	190300	16977490	8860	8860	8860	8860	0
30	20250402	190200	16977490	8860	8860	8860	8860	0
31	20250402	190100	16977490	8860	8860	8860	8860	0
32	20250402	190000	16977490	8860	8860	8860	8860	66
33	20250402	185900	16977490	8860	8860	8860	8860	0
34	20250402	185800	16977490	8860	8860	8860	8860	0
35	20250402	185700	16977490	8860	8860	8860	8860	0
36	20250402	185600	16977490	8860	8860	8860	8860	0
37	20250402	185500	16977490	8860	8860	8860	8860	0
38	20250402	185400	16977490	8860	8860	8860	8860	0
39	20250402	185300	16977490	8860	8860	8860	8860	0
40	20250402	185200	16977490	8860	8860	8860	8860	0
41	20250402	185100	16977490	8860	8860	8860	8860	0
42	20250402	185000	16977490	8860	8860	8860	8860	0
43	20250402	184900	16977490	8860	8860	8860	8860	0
44	20250402	184800	16977490	8860	8860	8860	8860	0
45	20250402	184700	16977490	8860	8860	8860	8860	0
46	20250402	184600	16977490	8860	8860	8860	8860	0
47	20250402	184500	16977490	8860	8860	8860	8860	0
48	20250402	184400	16977490	8860	8860	8860	8860	0
49	20250402	184300	16977490	8860	8860	8860	8860	0
50	20250402	184200	16977490	8860	8860	8860	8860	0
51	20250402	184100	16977490	8860	8860	8860	8860	0
52	20250402	184000	16977490	8860	8860	8860	8860	0
53	20250402	183900	16977490	8860	8860	8860	8860	0
54	20250402	183800	16977490	8860	8860	8860	8860	0
55	20250402	183700	16977490	8860	8860	8860	8860	0
56	20250402	183600	16977490	8860	8860	8860	8860	0
57	20250402	183500	16977490	8860	8860	8860	8860	0
58	20250402	183400	16977490	8860	8860	8860	8860	0
59	20250402	183300	16977490	8860	8860	8860	8860	0
60	20250402	183200	16977490	8860	8860	8860	8860	0
61	20250402	183100	16977490	8860	8860	8860	8860	0
62	20250402	183000	16977490	8860	8860	8860	8860	66
63	20250402	182900	16977490	8860	8860	8860	8860	0
64	20250402	182800	16977490	8860	8860	8860	8860	0
65	20250402	182700	16977490	8860	8860	8860	8860	0
66	20250402	182600	16977490	8860	8860	8860	8860	0
67	20250402	182500	16977490	8860	8860	8860	8860	0
68	20250402	182400	16977490	8860	8860	8860	8860	0
69	20250402	182300	16977490	8860	8860	8860	8860	0
70	20250402	182200	16977490	8860	8860	8860	8860	0
71	20250402	182100	16977490	8860	8860	8860	8860	0
72	20250402	182000	16977490	8860	8860	8860	8860	0
73	20250402	181900	16977490	8860	8860	8860	8860	0
74	20250402	181800	16977490	8860	8860	8860	8860	0
75	20250402	181700	16977490	8860	8860	8860	8860	0
76	20250402	181600	16977490	8860	8860	8860	8860	0
77	20250402	181500	16977490	8860	8860	8860	8860	0
78	20250402	181400	16977490	8860	8860	8860	8860	0
79	20250402	181300	16977490	8860	8860	8860	8860	0
80	20250402	181200	16977490	8860	8860	8860	8860	0
81	20250402	181100	16977490	8860	8860	8860	8860	0
82	20250402	181000	16977490	8860	8860	8860	8860	0
83	20250402	180900	16977490	8860	8860	8860	8860	0
84	20250402	180800	16977490	8860	8860	8860	8860	0
85	20250402	180700	16977490	8860	8860	8860	8860	0
86	20250402	180600	16977490	8860	8860	8860	8860	0
87	20250402	180500	16977490	8860	8860	8860	8860	0
88	20250402	180400	16977490	8860	8860	8860	8860	0
89	20250402	180300	16977490	8860	8860	8860	8860	0
90	20250402	180200	16977490	8860	8860	8860	8860	0
91	20250402	180100	16977490	8860	8860	8860	8860	0
92	20250402	180000	16977490	8860	8860	8860	8860	66
93	20250402	175900	16977490	8860	8860	8860	8860	0
94	20250402	175800	16977490	8860	8860	8860	8860	0
95	20250402	175700	16977490	8860	8860	8860	8860	0
96	20250402	175600	16977490	8860	8860	8860	8860	0
97	20250402	175500	16977490	8860	8860	8860	8860	0
98	20250402	175400	16977490	8860	8860	8860	8860	0
99	20250402	175300	16977490	8860	8860	8860	8860	0
100	20250402	175200	16977490	8860	8860	8860	8860	0
101	20250402	175100	16977490	8860	8860	8860	8860	0
102	20250402	175000	16977490	8860	8860	8860	8860	0
103	20250402	174900	16977490	8860	8860	8860	8860	0
104	20250402	174800	16977490	8860	8860	8860	8860	0
105	20250402	174700	16977490	8860	8860	8860	8860	0
106	20250402	174600	16977490	8860	8860	8860	8860	0
107	20250402	174500	16977490	8860	8860	8860	8860	0
108	20250402	174400	16977490	8860	8860	8860	8860	0
109	20250402	174300	16977490	8860	8860	8860	8860	0
110	20250402	174200	16977490	8860	8860	8860	8860	0
111	20250402	174100	16977490	8860	8860	8860	8860	0
112	20250402	174000	16977490	8860	8860	8860	8860	0
113	20250402	173900	16977490	8860	8860	8860	8860	0
114	20250402	173800	16977490	8860	8860	8860	8860	0
115	20250402	173700	16977490	8860	8860	8860	8860	0
116	20250402	173600	16977490	8860	8860	8860	8860	0
117	20250402	173500	16977490	8860	8860	8860	8860	0
118	20250402	173400	16977490	8860	8860	8860	8860	0
119	20250402	173300	16977490	8860	8860	8860	8860	0
120	20250402	173200	16977490	8860	8860	8860	8860	0
121	20250402	173100	16977490	8860	8860	8860	8860	0
122	20250402	173000	16977490	8860	8860	8860	8860	66
123	20250402	172900	16977490	8860	8860	8860	8860	0
124	20250402	172800	16977490	8860	8860	8860	8860	0
125	20250402	172700	16977490	8860	8860	8860	8860	0
126	20250402	172600	16977490	8860	8860	8860	8860	0
127	20250402	172500	16977490	8860	8860	8860	8860	0
128	20250402	172400	16977490	8860	8860	8860	8860	0
129	20250402	172300	16977490	8860	8860	8860	8860	0
130	20250402	172200	16977490	8860	8860	8860	8860	0
131	20250402	172100	16977490	8860	8860	8860	8860	0
132	20250402	172000	16977490	8860	8860	8860	8860	0
133	20250402	171900	16977490	8860	8860	8860	8860	0
134	20250402	171800	16977490	8860	8860	8860	8860	0
135	20250402	171700	16977490	8860	8860	8860	8860	0
136	20250402	171600	16977490	8860	8860	8860	8860	0
137	20250402	171500	16977490	8860	8860	8860	8860	0
138	20250402	171400	16977490	8860	8860	8860	8860	0
139	20250402	171300	16977490	8860	8860	8860	8860	0
140	20250402	171200	16977490	8860	8860	8860	8860	0
141	20250402	171100	16977490	8860	8860	8860	8860	0
142	20250402	171000	16977490	8860	8860	8860	8860	0
143	20250402	170900	16977490	8860	8860	8860	8860	0
144	20250402	170800	16977490	8860	8860	8860	8860	0
145	20250402	170700	16977490	8860	8860	8860	8860	0
146	20250402	170600	16977490	8860	8860	8860	8860	0
147	20250402	170500	16977490	8860	8860	8860	8860	0
148	20250402	170400	16977490	8860	8860	8860	8860	0
149	20250402	170300	16977490	8860	8860	8860	8860	0
150	20250402	170200	16977490	8860	8860	8860	8860	0
151	20250402	170100	16977490	8860	8860	8860	8860	0
152	20250402	170000	16977490	8860	8860	8860	8860	66
153	20250402	165900	16977490	8860	8860	8860	8860	0
154	20250402	165800	16977490	8860	8860	8860	8860	0
155	20250402	165700	16977490	8860	8860	8860	8860	0
156	20250402	165600	16977490	8860	8860	8860	8860	0
157	20250402	165500	16977490	8860	8860	8860	8860	0
158	20250402	165400	16977490	8860	8860	8860	8860	0
159	20250402	165300	16977490	8860	8860	8860	8860	0
160	20250402	165200	16977490	8860	8860	8860	8860	0
161	20250402	165100	16977490	8860	8860	8860	8860	0
162	20250402	165000	16977490	8860	8860	8860	8860	0
163	20250402	164900	16977490	8860	8860	8860	8860	0
164	20250402	164800	16977490	8860	8860	8860	8860	0
165	20250402	164700	16977490	8860	8860	8860	8860	0
166	20250402	164600	16977490	8860	8860	8860	8860	0
167	20250402	164500	16977490	8860	8860	8860	8860	0
168	20250402	164400	16977490	8860	8860	8860	8860	0
169	20250402	164300	16977490	8860	8860	8860	8860	0
170	20250402	164200	16977490	8860	8860	8860	8860	0
171	20250402	164100	16977490	8860	8860	8860	8860	0
172	20250402	164000	16977490	8860	8860	8860	8860	0
173	20250402	163900	16977490	8860	8860	8860	8860	0
174	20250402	163800	16977490	8860	8860	8860	8860	0
175	20250402	163700	16977490	8860	8860	8860	8860	0
176	20250402	163600	16977490	8860	8860	8860	8860	0
177	20250402	163500	16977490	8860	8860	8860	8860	0
178	20250402	163400	16977490	8860	8860	8860	8860	0
179	20250402	163300	16977490	8860	8860	8860	8860	0
180	20250402	163200	16977490	8860	8860	8860	8860	0
181	20250402	163100	16977490	8860	8860	8860	8860	0
182	20250402	163000	16977490	8860	8860	8860	8860	66
183	20250402	162900	16977490	8860	8860	8860	8860	0
184	20250402	162800	16977490	8860	8860	8860	8860	0
185	20250402	162700	16977490	8860	8860	8860	8860	0
186	20250402	162600	16977490	8860	8860	8860	8860	0
187	20250402	162500	16977490	8860	8860	8860	8860	0
188	20250402	162400	16977490	8860	8860	8860	8860	0
189	20250402	162300	16977490	8860	8860	8860	8860	0
190	20250402	162200	16977490	8860	8860	8860	8860	0
191	20250402	162100	16977490	8860	8860	8860	8860	0
192	20250402	162000	16977490	8860	8860	8860	8860	0
193	20250402	161900	16977490	8860	8860	8860	8860	0
194	20250402	161800	16977490	8860	8860	8860	8860	0
195	20250402	161700	16977490	8860	8860	8860	8860	0
196	20250402	161600	16977490	8860	8860	8860	8860	0
197	20250402	161500	16977490	8860	8860	8860	8860	0
198	20250402	161400	16977490	8860	8860	8860	8860	0
199	20250402	161300	16977490	8860	8860	8860	8860	0
200	20250402	161200	16977490	8860	8860	8860	8860	0
201	20250402	161100	16977490	8860	8860	8860	8860	0
202	20250402	161000	16977490	8860	8860	8860	8860	0
203	20250402	160900	16977490	8860	8860	8860	8860	0
204	20250402	160800	16977490	8860	8860	8860	8860	0
205	20250402	160700	16977490	8860	8860	8860	8860	0
206	20250402	160600	16977490	8860	8860	8860	8860	0
207	20250402	160500	16977490	8860	8860	8860	8860	0
208	20250402	160400	16977490	8860	8860	8860	8860	0
209	20250402	160300	16977490	8860	8860	8860	8860	0
210	20250402	160200	16977490	8860	8860	8860	8860	0
211	20250402	160100	16977490	8860	8860	8860	8860	0
212	20250402	160000	16977490	8860	8860	8860	8860	66
213	20250402	155900	16977490	8860	8860	8860	8860	0
214	20250402	155800	16977490	8860	8860	8860	8860	0
215	20250402	155700	16977490	8860	8860	8860	8860	0
216	20250402	155600	16977490	8860	8860	8860	8860	0
217	20250402	155500	16977490	8860	8860	8860	8860	0
218	20250402	155400	16977490	8860	8860	8860	8860	0
219	20250402	155300	16977490	8860	8860	8860	8860	0
220	20250402	155200	16977490	8860	8860	8860	8860	0
221	20250402	155100	16977490	8860	8860	8860	8860	0
222	20250402	155000	16977490	8860	8860	8860	8860	0
223	20250402	154900	16977490	8860	8860	8860	8860	0
224	20250402	154800	16977490	8860	8860	8860	8860	0
225	20250402	154700	16977490	8860	8860	8860	8860	0
226	20250402	154600	16977490	8860	8860	8860	8860	0
227	20250402	154500	16977490	8860	8860	8860	8860	0
228	20250402	154400	16977490	8860	8860	8860	8860	0
229	20250402	154300	16977490	8860	8860	8860	8860	0
230	20250402	154200	16977490	8860	8860	8860	8860	0
231	20250402	154100	16977490	8860	8860	8860	8860	0
232	20250402	154000	16977490	8860	8860	8860	8860	0
233	20250402	153900	16977490	8860	8860	8860	8860	0
234	20250402	153800	16977490	8860	8860	8860	8860	0
235	20250402	153700	16977490	8860	8860	8860	8860	0
236	20250402	153600	16977490	8860	8860	8860	8860	0
237	20250402	153500	16977490	8860	8860	8860	8860	0
238	20250402	153400	16977490	8860	8860	8860	8860	0
239	20250402	153300	16977490	8860	8860	8860	8860	0
240	20250402	153200	16977490	8860	8860	8860	8860	0
241	20250402	153100	16977490	8860	8860	8860	8860	0
242	20250402	153000	16977490	8860	8860	8860	8860	132
243	20250402	152900	16392730	8780	8780	8780	8780	0
244	20250402	152800	16392730	8780	8780	8780	8780	0
245	20250402	152700	16392730	8780	8780	8780	8780	0
246	20250402	152600	16392730	8780	8780	8780	8780	0
247	20250402	152500	16392730	8780	8780	8780	8780	0
248	20250402	152400	16392730	8780	8780	8780	8780	0
249	20250402	152300	16392730	8780	8780	8780	8780	0
250	20250402	152200	16392730	8780	8780	8780	8780	0
251	20250402	152100	16392730	8780	8780	8780	8780	0
252	20250402	152000	16392730	8780	8780	8780	8780	0
253	20250402	151900	16392730	8780	8800	8800	8780	11
254	20250402	151800	16296110	8870	8870	8870	8870	0
255	20250402	151700	16296110	8870	8870	8870	8870	0
256	20250402	151600	16296110	8870	8870	8870	8870	0
257	20250402	151500	16296110	8870	8870	8870	8870	0
258	20250402	151400	16296110	8870	8870	8870	8870	0
259	20250402	151300	16296110	8870	8870	8870	8870	0
260	20250402	151200	16296110	8870	8870	8870	8870	0
261	20250402	151100	16296110	8870	8870	8870	8870	0
262	20250402	151000	16296110	8870	8870	8870	8870	0
263	20250402	150900	16296110	8870	8870	8870	8870	0
264	20250402	150800	16296110	8870	8870	8870	8870	0
265	20250402	150700	16296110	8870	8870	8870	8870	0
266	20250402	150600	16296110	8870	8870	8870	8870	0
267	20250402	150500	16296110	8870	8870	8870	8870	0
268	20250402	150400	16296110	8870	8870	8870	8870	0
269	20250402	150300	16296110	8870	8870	8870	8870	0
270	20250402	150200	16296110	8870	8870	8870	8870	0
271	20250402	150100	16296110	8870	8870	8870	8870	0
272	20250402	150000	16296110	8870	8870	8870	8870	0
273	20250402	145900	16296110	8870	8870	8870	8870	0
274	20250402	145800	16296110	8870	8870	8870	8870	0
275	20250402	145700	16296110	8870	8870	8870	8870	0
276	20250402	145600	16296110	8870	8870	8870	8870	0
277	20250402	145500	16296110	8870	8870	8870	8870	0
278	20250402	145400	16296110	8870	8870	8870	8870	0
279	20250402	145300	16296110	8870	8870	8870	8870	0
280	20250402	145200	16296110	8870	8870	8870	8870	0
281	20250402	145100	16296110	8870	8870	8870	8870	0
282	20250402	145000	16296110	8870	8870	8870	8870	0
283	20250402	144900	16296110	8870	8870	8870	8870	0
284	20250402	144800	16296110	8870	8870	8870	8870	0
285	20250402	144700	16296110	8870	8870	8870	8870	3
286	20250402	144600	16269500	8870	8870	8870	8870	0
287	20250402	144500	16269500	8870	8870	8870	8870	16
288	20250402	144400	16127580	8790	8800	8800	8790	367
289	20250402	144300	12901570	8790	8790	8790	8790	0
290	20250402	144200	12901570	8790	8790	8790	8790	0
291	20250402	144100	12901570	8790	8790	8790	8790	0
292	20250402	144000	12901570	8790	8790	8790	8790	0
293	20250402	143900	12901570	8790	8790	8790	8790	0
294	20250402	143800	12901570	8790	8790	8790	8790	21
295	20250402	143700	12716980	8800	8830	8830	8800	482
296	20250402	143600	8470050	8840	8840	8840	8840	59
297	20250402	143500	7948490	8840	8840	8840	8840	0
298	20250402	143400	7948490	8840	8850	8850	8840	43
299	20250402	143300	7568070	8890	8880	8890	8880	8
300	20250402	143200	7497000	8890	8890	8890	8890	0
301	20250402	143100	7497000	8890	8890	8890	8890	0
302	20250402	143000	7497000	8890	8890	8890	8890	0
303	20250402	142900	7497000	8890	8890	8890	8890	0
304	20250402	142800	7497000	8890	8890	8890	8890	0
305	20250402	142700	7497000	8890	8890	8890	8890	0
306	20250402	142600	7497000	8890	8890	8890	8890	0
307	20250402	142500	7497000	8890	8890	8890	8890	0
308	20250402	142400	7497000	8890	8890	8890	8890	0
309	20250402	142300	7497000	8890	8890	8890	8890	0
310	20250402	142200	7497000	8890	8890	8890	8890	0
311	20250402	142100	7497000	8890	8890	8890	8890	0
312	20250402	142000	7497000	8890	8890	8890	8890	0
313	20250402	141900	7497000	8890	8890	8890	8890	0
314	20250402	141800	7497000	8890	8890	8890	8890	0
315	20250402	141700	7497000	8890	8890	8890	8890	0
316	20250402	141600	7497000	8890	8890	8890	8890	0
317	20250402	141500	7497000	8890	8890	8890	8890	0
318	20250402	141400	7497000	8890	8890	8890	8890	0
319	20250402	141300	7497000	8890	8890	8890	8890	0
320	20250402	141200	7497000	8890	8890	8890	8890	0
321	20250402	141100	7497000	8890	8890	8890	8890	0
322	20250402	141000	7497000	8890	8890	8890	8890	0
323	20250402	140900	7497000	8890	8890	8890	8890	0
324	20250402	140800	7497000	8890	8890	8890	8890	0
325	20250402	140700	7497000	8890	8890	8890	8890	0
326	20250402	140600	7497000	8890	8890	8890	8890	0
327	20250402	140500	7497000	8890	8890	8890	8890	0
328	20250402	140400	7497000	8890	8890	8890	8890	116
329	20250402	140300	6465760	8890	8890	8890	8890	0
330	20250402	140200	6465760	8890	8890	8890	8890	0
331	20250402	140100	6465760	8890	8890	8890	8890	0
332	20250402	140000	6465760	8890	8890	8890	8890	0
333	20250402	135900	6465760	8890	8890	8890	8890	0
334	20250402	135800	6465760	8890	8890	8890	8890	0
335	20250402	135700	6465760	8890	8890	8890	8890	0
336	20250402	135600	6465760	8890	8890	8890	8890	0
337	20250402	135500	6465760	8890	8890	8890	8890	0
338	20250402	135400	6465760	8890	8890	8890	8890	0
339	20250402	135300	6465760	8890	8890	8890	8890	0
340	20250402	135200	6465760	8890	8890	8890	8890	0
341	20250402	135100	6465760	8890	8890	8890	8890	0
342	20250402	135000	6465760	8890	8890	8890	8890	0
343	20250402	134900	6465760	8890	8890	8890	8890	0
344	20250402	134800	6465760	8890	8890	8890	8890	0
345	20250402	134700	6465760	8890	8890	8890	8890	0
346	20250402	134600	6465760	8890	8890	8890	8890	0
347	20250402	134500	6465760	8890	8890	8890	8890	0
348	20250402	134400	6465760	8890	8890	8890	8890	0
349	20250402	134300	6465760	8890	8890	8890	8890	0
350	20250402	134200	6465760	8890	8890	8890	8890	0
351	20250402	134100	6465760	8890	8890	8890	8890	10
352	20250402	134000	6376860	8900	8900	8900	8900	0
353	20250402	133900	6376860	8900	8900	8900	8900	0
354	20250402	133800	6376860	8900	8900	8900	8900	0
355	20250402	133700	6376860	8900	8900	8900	8900	0
356	20250402	133600	6376860	8900	8900	8900	8900	0
357	20250402	133500	6376860	8900	8900	8900	8900	0
358	20250402	133400	6376860	8900	8900	8900	8900	0
359	20250402	133300	6376860	8900	8900	8900	8900	1
360	20250402	133200	6367960	8830	8830	8830	8830	0
361	20250402	133100	6367960	8830	8830	8830	8830	0
362	20250402	133000	6367960	8830	8830	8830	8830	0
363	20250402	132900	6367960	8830	8850	8850	8830	11
364	20250402	132800	6270740	8960	8960	8960	8960	0
365	20250402	132700	6270740	8960	8960	8960	8960	0
366	20250402	132600	6270740	8960	8960	8960	8960	0
367	20250402	132500	6270740	8960	8960	8960	8960	0
368	20250402	132400	6270740	8960	8960	8960	8960	0
369	20250402	132300	6270740	8960	8960	8960	8960	0
370	20250402	132200	6270740	8960	8960	8960	8960	0
371	20250402	132100	6270740	8960	8960	8960	8960	0
372	20250402	132000	6270740	8960	8960	8960	8960	0
373	20250402	131900	6270740	8960	8960	8960	8960	0
374	20250402	131800	6270740	8960	8960	8960	8960	0
375	20250402	131700	6270740	8960	8960	8960	8960	0
376	20250402	131600	6270740	8960	8960	8960	8960	0
377	20250402	131500	6270740	8960	8960	8960	8960	0
378	20250402	131400	6270740	8960	8960	8960	8960	0
379	20250402	131300	6270740	8960	8960	8960	8960	0
380	20250402	131200	6270740	8960	8960	8960	8960	0
381	20250402	131100	6270740	8960	8960	8960	8960	0
382	20250402	131000	6270740	8960	8960	8960	8960	0
383	20250402	130900	6270740	8960	8960	8960	8960	0
384	20250402	130800	6270740	8960	8960	8960	8960	0
385	20250402	130700	6270740	8960	8960	8960	8960	0
386	20250402	130600	6270740	8960	8960	8960	8960	0
387	20250402	130500	6270740	8960	8960	8960	8960	0
388	20250402	130400	6270740	8960	8960	8960	8960	0
389	20250402	130300	6270740	8960	8960	8960	8960	0
390	20250402	130200	6270740	8960	8960	8960	8960	0
391	20250402	130100	6270740	8960	8960	8960	8960	0
392	20250402	130000	6270740	8960	8960	8960	8960	0
393	20250402	125900	6270740	8960	8960	8960	8960	0
394	20250402	125800	6270740	8960	8960	8960	8960	0
395	20250402	125700	6270740	8960	8960	8960	8960	0
396	20250402	125600	6270740	8960	8960	8960	8960	0
397	20250402	125500	6270740	8960	8960	8960	8960	0
398	20250402	125400	6270740	8960	8960	8960	8960	0
399	20250402	125300	6270740	8960	8960	8960	8960	0
400	20250402	125200	6270740	8960	8960	8960	8960	0
401	20250402	125100	6270740	8960	8960	8960	8960	0
402	20250402	125000	6270740	8960	8960	8960	8960	0
403	20250402	124900	6270740	8960	8960	8960	8960	0
404	20250402	124800	6270740	8960	8960	8960	8960	0
405	20250402	124700	6270740	8960	8960	8960	8960	0
406	20250402	124600	6270740	8960	8960	8960	8960	0
407	20250402	124500	6270740	8960	8960	8960	8960	0
408	20250402	124400	6270740	8960	8960	8960	8960	0
409	20250402	124300	6270740	8960	8960	8960	8960	0
410	20250402	124200	6270740	8960	8960	8960	8960	0
411	20250402	124100	6270740	8960	8960	8960	8960	0
412	20250402	124000	6270740	8960	8960	8960	8960	0
413	20250402	123900	6270740	8960	8960	8960	8960	0
414	20250402	123800	6270740	8960	8960	8960	8960	0
415	20250402	123700	6270740	8960	8960	8960	8960	0
416	20250402	123600	6270740	8960	8960	8960	8960	0
417	20250402	123500	6270740	8960	8960	8960	8960	0
418	20250402	123400	6270740	8960	8960	8960	8960	0
419	20250402	123300	6270740	8960	8960	8960	8960	0
420	20250402	123200	6270740	8960	8960	8960	8960	0
421	20250402	123100	6270740	8960	8960	8960	8960	0
422	20250402	123000	6270740	8960	8960	8960	8960	0
423	20250402	122900	6270740	8960	8960	8960	8960	0
424	20250402	122800	6270740	8960	8960	8960	8960	0
425	20250402	122700	6270740	8960	8960	8960	8960	0
426	20250402	122600	6270740	8960	8960	8960	8960	0
427	20250402	122500	6270740	8960	8960	8960	8960	0
428	20250402	122400	6270740	8960	8960	8960	8960	0
429	20250402	122300	6270740	8960	8960	8960	8960	0
430	20250402	122200	6270740	8960	8960	8960	8960	0
431	20250402	122100	6270740	8960	8960	8960	8960	0
432	20250402	122000	6270740	8960	8960	8960	8960	0
433	20250402	121900	6270740	8960	8960	8960	8960	0
434	20250402	121800	6270740	8960	8960	8960	8960	0
435	20250402	121700	6270740	8960	8960	8960	8960	0
436	20250402	121600	6270740	8960	8960	8960	8960	0
437	20250402	121500	6270740	8960	8960	8960	8960	0
438	20250402	121400	6270740	8960	8960	8960	8960	0
439	20250402	121300	6270740	8960	8960	8960	8960	0
440	20250402	121200	6270740	8960	8960	8960	8960	0
441	20250402	121100	6270740	8960	8960	8960	8960	0
442	20250402	121000	6270740	8960	8960	8960	8960	0
443	20250402	120900	6270740	8960	8960	8960	8960	0
444	20250402	120800	6270740	8960	8960	8960	8960	0
445	20250402	120700	6270740	8960	8960	8960	8960	0
446	20250402	120600	6270740	8960	8960	8960	8960	0
447	20250402	120500	6270740	8960	8960	8960	8960	0
448	20250402	120400	6270740	8960	8960	8960	8960	0
449	20250402	120300	6270740	8960	8960	8960	8960	0
450	20250402	120200	6270740	8960	8960	8960	8960	0
451	20250402	120100	6270740	8960	8960	8960	8960	0
452	20250402	120000	6270740	8960	8960	8960	8960	0
453	20250402	115900	6270740	8960	8960	8960	8960	0
454	20250402	115800	6270740	8960	8960	8960	8960	0
455	20250402	115700	6270740	8960	8960	8960	8960	0
456	20250402	115600	6270740	8960	8960	8960	8960	0
457	20250402	115500	6270740	8960	8960	8960	8960	0
458	20250402	115400	6270740	8960	8960	8960	8960	0
459	20250402	115300	6270740	8960	8960	8960	8960	0
460	20250402	115200	6270740	8960	8960	8960	8960	0
461	20250402	115100	6270740	8960	8960	8960	8960	0
462	20250402	115000	6270740	8960	8960	8960	8960	0
463	20250402	114900	6270740	8960	8960	8960	8960	0
464	20250402	114800	6270740	8960	8960	8960	8960	0
465	20250402	114700	6270740	8960	8960	8960	8960	0
466	20250402	114600	6270740	8960	8960	8960	8960	0
467	20250402	114500	6270740	8960	8960	8960	8960	0
468	20250402	114400	6270740	8960	8960	8960	8960	0
469	20250402	114300	6270740	8960	8960	8960	8960	0
470	20250402	114200	6270740	8960	8960	8960	8960	0
471	20250402	114100	6270740	8960	8960	8960	8960	0
472	20250402	114000	6270740	8960	8960	8960	8960	0
473	20250402	113900	6270740	8960	8960	8960	8960	0
474	20250402	113800	6270740	8960	8960	8960	8960	0
475	20250402	113700	6270740	8960	8960	8960	8960	0
476	20250402	113600	6270740	8960	8960	8960	8960	0
477	20250402	113500	6270740	8960	8960	8960	8960	0
478	20250402	113400	6270740	8960	8960	8960	8960	0
479	20250402	113300	6270740	8960	8960	8960	8960	0
480	20250402	113200	6270740	8960	8960	8960	8960	0
481	20250402	113100	6270740	8960	8960	8960	8960	0
482	20250402	113000	6270740	8960	8960	8960	8960	0
483	20250402	112900	6270740	8960	8960	8960	8960	0
484	20250402	112800	6270740	8960	8960	8960	8960	0
485	20250402	112700	6270740	8960	8960	8960	8960	0
486	20250402	112600	6270740	8960	8960	8960	8960	0
487	20250402	112500	6270740	8960	8960	8960	8960	0
488	20250402	112400	6270740	8960	8960	8960	8960	0
489	20250402	112300	6270740	8960	8960	8960	8960	0
490	20250402	112200	6270740	8960	8960	8960	8960	0
491	20250402	112100	6270740	8960	8960	8960	8960	0
492	20250402	112000	6270740	8960	8960	8960	8960	0
493	20250402	111900	6270740	8960	8960	8960	8960	0
494	20250402	111800	6270740	8960	8960	8960	8960	0
495	20250402	111700	6270740	8960	8960	8960	8960	0
496	20250402	111600	6270740	8960	8960	8960	8960	0
497	20250402	111500	6270740	8960	8960	8960	8960	0
498	20250402	111400	6270740	8960	8960	8960	8960	0
499	20250402	111300	6270740	8960	8960	8960	8960	0
500	20250402	111200	6270740	8960	8960	8960	8960	0
501	20250402	111100	6270740	8960	8960	8960	8960	0
502	20250402	111000	6270740	8960	8960	8960	8960	0
503	20250402	110900	6270740	8960	8960	8960	8960	0
504	20250402	110800	6270740	8960	8960	8960	8960	0
505	20250402	110700	6270740	8960	8960	8960	8960	0
506	20250402	110600	6270740	8960	8960	8960	8960	0
507	20250402	110500	6270740	8960	8960	8960	8960	0
508	20250402	110400	6270740	8960	8960	8960	8960	0
509	20250402	110300	6270740	8960	8960	8960	8960	0
510	20250402	110200	6270740	8960	8960	8960	8960	0
511	20250402	110100	6270740	8960	8960	8960	8960	0
512	20250402	110000	6270740	8960	8960	8960	8960	0
513	20250402	105900	6270740	8960	8960	8960	8960	0
514	20250402	105800	6270740	8960	8960	8960	8960	0
515	20250402	105700	6270740	8960	8960	8960	8960	0
516	20250402	105600	6270740	8960	8960	8960	8960	0
517	20250402	105500	6270740	8960	8960	8960	8960	0
518	20250402	105400	6270740	8960	8960	8960	8960	0
519	20250402	105300	6270740	8960	8960	8960	8960	0
520	20250402	105200	6270740	8960	8960	8960	8960	1
521	20250402	105100	6261780	8960	8960	8960	8960	204
522	20250402	105000	4433940	8960	8960	8960	8830	234
523	20250402	104900	2337820	8960	8960	8960	8960	0
524	20250402	104800	2337820	8960	8950	8960	8950	5
525	20250402	104700	2293060	8820	8820	8820	8820	0
526	20250402	104600	2293060	8820	8820	8820	8820	0
527	20250402	104500	2293060	8820	8820	8820	8820	0
528	20250402	104400	2293060	8820	8900	8900	8820	100
529	20250402	104300	1405090	8990	8990	8990	8990	0
530	20250402	104200	1405090	8990	8990	8990	8990	0
531	20250402	104100	1405090	8990	8990	8990	8990	0
532	20250402	104000	1405090	8990	8990	8990	8990	0
533	20250402	103900	1405090	8990	8990	8990	8990	0
534	20250402	103800	1405090	8990	8990	8990	8990	0
535	20250402	103700	1405090	8990	8990	8990	8990	0
536	20250402	103600	1405090	8990	8990	8990	8990	0
537	20250402	103500	1405090	8990	8990	8990	8990	0
538	20250402	103400	1405090	8990	8990	8990	8990	0
539	20250402	103300	1405090	8990	8990	8990	8990	0
540	20250402	103200	1405090	8990	8990	8990	8990	0
541	20250402	103100	1405090	8990	8990	8990	8990	0
542	20250402	103000	1405090	8990	8990	8990	8990	0
543	20250402	102900	1405090	8990	8990	8990	8990	0
544	20250402	102800	1405090	8990	8990	8990	8990	0
545	20250402	102700	1405090	8990	8990	8990	8990	0
546	20250402	102600	1405090	8990	8990	8990	8990	0
547	20250402	102500	1405090	8990	8990	8990	8990	0
548	20250402	102400	1405090	8990	8990	8990	8990	0
549	20250402	102300	1405090	8990	8990	8990	8990	0
550	20250402	102200	1405090	8990	8990	8990	8990	0
551	20250402	102100	1405090	8990	8990	8990	8990	0
552	20250402	102000	1405090	8990	8990	8990	8990	0
553	20250402	101900	1405090	8990	8990	8990	8990	0
554	20250402	101800	1405090	8990	8990	8990	8990	0
555	20250402	101700	1405090	8990	8990	8990	8990	0
556	20250402	101600	1405090	8990	8990	8990	8990	0
557	20250402	101500	1405090	8990	8990	8990	8990	0
558	20250402	101400	1405090	8990	8990	8990	8990	0
559	20250402	101300	1405090	8990	8990	8990	8990	0
560	20250402	101200	1405090	8990	8990	8990	8990	1
561	20250402	101100	1396100	8830	8830	8830	8830	1
562	20250402	101000	1387270	8990	8990	8990	8990	1
563	20250402	100900	1378280	8820	8820	8820	8820	0
564	20250402	100800	1378280	8820	8890	8890	8820	136
565	20250402	100700	170080	9070	9070	9070	9070	0
566	20250402	100600	170080	9070	9070	9070	9070	0
567	20250402	100500	170080	9070	9070	9070	9070	0
568	20250402	100400	170080	9070	9070	9070	9070	0
569	20250402	100300	170080	9070	9070	9070	9070	0
570	20250402	100200	170080	9070	9070	9070	9070	0
571	20250402	100100	170080	9070	9070	9070	9070	0
572	20250402	100000	170080	9070	9070	9070	9070	0
573	20250402	095900	170080	9070	9070	9070	9070	0
574	20250402	095800	170080	9070	9070	9070	9070	0
575	20250402	095700	170080	9070	9070	9070	9070	1
576	20250402	095600	161010	9070	9070	9070	9070	0
577	20250402	095500	161010	9070	9070	9070	9070	0
578	20250402	095400	161010	9070	9070	9070	9070	0
579	20250402	095300	161010	9070	9070	9070	9070	0
580	20250402	095200	161010	9070	9070	9070	9070	0
581	20250402	095100	161010	9070	9070	9070	9070	0
582	20250402	095000	161010	9070	9070	9070	9070	0
583	20250402	094900	161010	9070	9070	9070	9070	0
584	20250402	094800	161010	9070	9070	9070	9070	0
585	20250402	094700	161010	9070	9070	9070	9070	0
586	20250402	094600	161010	9070	9070	9070	9070	0
587	20250402	094500	161010	9070	9070	9070	9070	0
588	20250402	094400	161010	9070	9070	9070	9070	0
589	20250402	094300	161010	9070	9070	9070	9070	0
590	20250402	094200	161010	9070	9070	9070	9070	1
591	20250402	094100	151940	9070	9070	9070	9070	0
592	20250402	094000	151940	9070	9070	9070	9070	0
593	20250402	093900	151940	9070	9070	9070	9070	0
594	20250402	093800	151940	9070	9070	9070	9070	0
595	20250402	093700	151940	9070	9070	9070	9070	0
596	20250402	093600	151940	9070	9070	9070	9070	0
597	20250402	093500	151940	9070	9070	9070	9070	0
598	20250402	093400	151940	9070	9070	9070	9070	0
599	20250402	093300	151940	9070	9070	9070	9070	0
600	20250402	093200	151940	9070	9070	9070	9070	1
601	20250402	093100	142870	8930	8930	8930	8930	0
602	20250402	093000	142870	8930	8930	8930	8930	0
603	20250402	092900	142870	8930	8930	8930	8930	0
604	20250402	092800	142870	8930	8930	8930	8930	0
605	20250402	092700	142870	8930	8930	8930	8930	0
606	20250402	092600	142870	8930	8930	8930	8930	0
607	20250402	092500	142870	8930	8930	8930	8930	0
608	20250402	092400	142870	8930	8930	8930	8930	0
609	20250402	092300	142870	8930	8930	8930	8930	0
610	20250402	092200	142870	8930	8930	8930	8930	0
611	20250402	092100	142870	8930	8930	8930	8930	0
612	20250402	092000	142870	8930	8930	8930	8930	0
613	20250402	091900	142870	8930	8930	8930	8930	0
614	20250402	091800	142870	8930	8930	8930	8930	0
615	20250402	091700	142870	8930	8930	8930	8930	0
616	20250402	091600	142870	8930	8930	8930	8930	0
617	20250402	091500	142870	8930	8930	8930	8930	0
618	20250402	091400	142870	8930	8930	8930	8930	0
619	20250402	091300	142870	8930	8930	8930	8930	0
620	20250402	091200	142870	8930	8930	8930	8930	0
621	20250402	091100	142870	8930	8930	8930	8930	0
622	20250402	091000	142870	8930	8930	8930	8930	5
623	20250402	090900	98220	9100	9100	9100	9100	0
624	20250402	090800	98220	9100	9100	9100	9100	0
625	20250402	090700	98220	9100	9100	9100	9100	0
626	20250402	090600	98220	9100	9100	9100	9100	0
627	20250402	090500	98220	9100	9100	9100	9100	0
628	20250402	090400	98220	9100	8910	9100	8910	3
629	20250402	090300	71120	8890	8890	8890	8890	0
630	20250402	090200	71120	8890	8890	8890	8890	0
631	20250402	090100	71120	8890	8890	8890	8890	0
632	20250402	090000	71120	8890	8890	8890	8890	8