KissMeData/090850/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194200	255606775	4985	4985	4985	4985	661
3	20250402	194100	255606775	4985	4985	4985	4985	0
4	20250402	194000	255606775	4985	4985	4985	4985	0
5	20250402	193900	255606775	4985	4985	4985	4985	0
6	20250402	193800	255606775	4985	4985	4985	4985	0
7	20250402	193700	255606775	4985	4985	4985	4985	0
8	20250402	193600	255606775	4985	4985	4985	4985	0
9	20250402	193500	255606775	4985	4985	4985	4985	0
10	20250402	193400	255606775	4985	4985	4985	4985	0
11	20250402	193300	255606775	4985	4985	4985	4985	0
12	20250402	193200	255606775	4985	4985	4985	4985	0
13	20250402	193100	255606775	4985	4985	4985	4985	0
14	20250402	193000	255606775	4985	4985	4985	4985	0
15	20250402	192900	255606775	4985	4985	4985	4985	0
16	20250402	192800	255606775	4985	4985	4985	4985	0
17	20250402	192700	255606775	4985	4985	4985	4985	0
18	20250402	192600	255606775	4985	4985	4985	4985	0
19	20250402	192500	255606775	4985	4985	4985	4985	0
20	20250402	192400	255606775	4985	4985	4985	4985	0
21	20250402	192300	255606775	4985	4985	4985	4985	0
22	20250402	192200	255606775	4985	4985	4985	4985	0
23	20250402	192100	255606775	4985	4985	4985	4985	0
24	20250402	192000	255606775	4985	4985	4985	4985	0
25	20250402	191900	255606775	4985	4985	4985	4985	0
26	20250402	191800	255606775	4985	4985	4985	4985	0
27	20250402	191700	255606775	4985	4985	4985	4985	0
28	20250402	191600	255606775	4985	4985	4985	4985	0
29	20250402	191500	255606775	4985	4985	4985	4985	0
30	20250402	191400	255606775	4985	4985	4985	4985	0
31	20250402	191300	255606775	4985	4985	4985	4985	0
32	20250402	191200	255606775	4985	4985	4985	4985	661
33	20250402	191100	255606775	4985	4985	4985	4985	0
34	20250402	191000	255606775	4985	4985	4985	4985	0
35	20250402	190900	255606775	4985	4985	4985	4985	0
36	20250402	190800	255606775	4985	4985	4985	4985	0
37	20250402	190700	255606775	4985	4985	4985	4985	0
38	20250402	190600	255606775	4985	4985	4985	4985	0
39	20250402	190500	255606775	4985	4985	4985	4985	0
40	20250402	190400	255606775	4985	4985	4985	4985	0
41	20250402	190300	255606775	4985	4985	4985	4985	0
42	20250402	190200	255606775	4985	4985	4985	4985	0
43	20250402	190100	255606775	4985	4985	4985	4985	0
44	20250402	190000	255606775	4985	4985	4985	4985	0
45	20250402	185900	255606775	4985	4985	4985	4985	0
46	20250402	185800	255606775	4985	4985	4985	4985	0
47	20250402	185700	255606775	4985	4985	4985	4985	0
48	20250402	185600	255606775	4985	4985	4985	4985	0
49	20250402	185500	255606775	4985	4985	4985	4985	0
50	20250402	185400	255606775	4985	4985	4985	4985	0
51	20250402	185300	255606775	4985	4985	4985	4985	0
52	20250402	185200	255606775	4985	4985	4985	4985	0
53	20250402	185100	255606775	4985	4985	4985	4985	0
54	20250402	185000	255606775	4985	4985	4985	4985	0
55	20250402	184900	255606775	4985	4985	4985	4985	0
56	20250402	184800	255606775	4985	4985	4985	4985	0
57	20250402	184700	255606775	4985	4985	4985	4985	0
58	20250402	184600	255606775	4985	4985	4985	4985	0
59	20250402	184500	255606775	4985	4985	4985	4985	0
60	20250402	184400	255606775	4985	4985	4985	4985	0
61	20250402	184300	255606775	4985	4985	4985	4985	0
62	20250402	184200	255606775	4985	4985	4985	4985	661
63	20250402	184100	255606775	4985	4985	4985	4985	0
64	20250402	184000	255606775	4985	4985	4985	4985	0
65	20250402	183900	255606775	4985	4985	4985	4985	0
66	20250402	183800	255606775	4985	4985	4985	4985	0
67	20250402	183700	255606775	4985	4985	4985	4985	0
68	20250402	183600	255606775	4985	4985	4985	4985	0
69	20250402	183500	255606775	4985	4985	4985	4985	0
70	20250402	183400	255606775	4985	4985	4985	4985	0
71	20250402	183300	255606775	4985	4985	4985	4985	0
72	20250402	183200	255606775	4985	4985	4985	4985	0
73	20250402	183100	255606775	4985	4985	4985	4985	0
74	20250402	183000	255606775	4985	4985	4985	4985	0
75	20250402	182900	255606775	4985	4985	4985	4985	0
76	20250402	182800	255606775	4985	4985	4985	4985	0
77	20250402	182700	255606775	4985	4985	4985	4985	0
78	20250402	182600	255606775	4985	4985	4985	4985	0
79	20250402	182500	255606775	4985	4985	4985	4985	0
80	20250402	182400	255606775	4985	4985	4985	4985	0
81	20250402	182300	255606775	4985	4985	4985	4985	0
82	20250402	182200	255606775	4985	4985	4985	4985	0
83	20250402	182100	255606775	4985	4985	4985	4985	0
84	20250402	182000	255606775	4985	4985	4985	4985	0
85	20250402	181900	255606775	4985	4985	4985	4985	0
86	20250402	181800	255606775	4985	4985	4985	4985	0
87	20250402	181700	255606775	4985	4985	4985	4985	0
88	20250402	181600	255606775	4985	4985	4985	4985	0
89	20250402	181500	255606775	4985	4985	4985	4985	0
90	20250402	181400	255606775	4985	4985	4985	4985	0
91	20250402	181300	255606775	4985	4985	4985	4985	0
92	20250402	181200	255606775	4985	4985	4985	4985	661
93	20250402	181100	255606775	4985	4985	4985	4985	0
94	20250402	181000	255606775	4985	4985	4985	4985	0
95	20250402	180900	255606775	4985	4985	4985	4985	0
96	20250402	180800	255606775	4985	4985	4985	4985	0
97	20250402	180700	255606775	4985	4985	4985	4985	0
98	20250402	180600	255606775	4985	4985	4985	4985	0
99	20250402	180500	255606775	4985	4985	4985	4985	0
100	20250402	180400	255606775	4985	4985	4985	4985	0
101	20250402	180300	255606775	4985	4985	4985	4985	0
102	20250402	180200	255606775	4985	4985	4985	4985	0
103	20250402	180100	255606775	4985	4985	4985	4985	0
104	20250402	180000	255606775	4985	4985	4985	4985	0
105	20250402	175900	255606775	4985	4985	4985	4985	0
106	20250402	175800	255606775	4985	4985	4985	4985	0
107	20250402	175700	255606775	4985	4985	4985	4985	0
108	20250402	175600	255606775	4985	4985	4985	4985	0
109	20250402	175500	255606775	4985	4985	4985	4985	0
110	20250402	175400	255606775	4985	4985	4985	4985	0
111	20250402	175300	255606775	4985	4985	4985	4985	0
112	20250402	175200	255606775	4985	4985	4985	4985	0
113	20250402	175100	255606775	4985	4985	4985	4985	0
114	20250402	175000	255606775	4985	4985	4985	4985	0
115	20250402	174900	255606775	4985	4985	4985	4985	0
116	20250402	174800	255606775	4985	4985	4985	4985	0
117	20250402	174700	255606775	4985	4985	4985	4985	0
118	20250402	174600	255606775	4985	4985	4985	4985	0
119	20250402	174500	255606775	4985	4985	4985	4985	0
120	20250402	174400	255606775	4985	4985	4985	4985	0
121	20250402	174300	255606775	4985	4985	4985	4985	0
122	20250402	174200	255606775	4985	4985	4985	4985	661
123	20250402	174100	255606775	4985	4985	4985	4985	0
124	20250402	174000	255606775	4985	4985	4985	4985	0
125	20250402	173900	255606775	4985	4985	4985	4985	0
126	20250402	173800	255606775	4985	4985	4985	4985	0
127	20250402	173700	255606775	4985	4985	4985	4985	0
128	20250402	173600	255606775	4985	4985	4985	4985	0
129	20250402	173500	255606775	4985	4985	4985	4985	0
130	20250402	173400	255606775	4985	4985	4985	4985	0
131	20250402	173300	255606775	4985	4985	4985	4985	0
132	20250402	173200	255606775	4985	4985	4985	4985	0
133	20250402	173100	255606775	4985	4985	4985	4985	0
134	20250402	173000	255606775	4985	4985	4985	4985	0
135	20250402	172900	255606775	4985	4985	4985	4985	0
136	20250402	172800	255606775	4985	4985	4985	4985	0
137	20250402	172700	255606775	4985	4985	4985	4985	0
138	20250402	172600	255606775	4985	4985	4985	4985	0
139	20250402	172500	255606775	4985	4985	4985	4985	0
140	20250402	172400	255606775	4985	4985	4985	4985	0
141	20250402	172300	255606775	4985	4985	4985	4985	0
142	20250402	172200	255606775	4985	4985	4985	4985	0
143	20250402	172100	255606775	4985	4985	4985	4985	0
144	20250402	172000	255606775	4985	4985	4985	4985	0
145	20250402	171900	255606775	4985	4985	4985	4985	0
146	20250402	171800	255606775	4985	4985	4985	4985	0
147	20250402	171700	255606775	4985	4985	4985	4985	0
148	20250402	171600	255606775	4985	4985	4985	4985	0
149	20250402	171500	255606775	4985	4985	4985	4985	0
150	20250402	171400	255606775	4985	4985	4985	4985	0
151	20250402	171300	255606775	4985	4985	4985	4985	0
152	20250402	171200	255606775	4985	4985	4985	4985	661
153	20250402	171100	255606775	4985	4985	4985	4985	0
154	20250402	171000	255606775	4985	4985	4985	4985	0
155	20250402	170900	255606775	4985	4985	4985	4985	0
156	20250402	170800	255606775	4985	4985	4985	4985	0
157	20250402	170700	255606775	4985	4985	4985	4985	0
158	20250402	170600	255606775	4985	4985	4985	4985	0
159	20250402	170500	255606775	4985	4985	4985	4985	0
160	20250402	170400	255606775	4985	4985	4985	4985	0
161	20250402	170300	255606775	4985	4985	4985	4985	0
162	20250402	170200	255606775	4985	4985	4985	4985	0
163	20250402	170100	255606775	4985	4985	4985	4985	0
164	20250402	170000	255606775	4985	4985	4985	4985	0
165	20250402	165900	255606775	4985	4985	4985	4985	0
166	20250402	165800	255606775	4985	4985	4985	4985	0
167	20250402	165700	255606775	4985	4985	4985	4985	0
168	20250402	165600	255606775	4985	4985	4985	4985	0
169	20250402	165500	255606775	4985	4985	4985	4985	0
170	20250402	165400	255606775	4985	4985	4985	4985	0
171	20250402	165300	255606775	4985	4985	4985	4985	0
172	20250402	165200	255606775	4985	4985	4985	4985	0
173	20250402	165100	255606775	4985	4985	4985	4985	0
174	20250402	165000	255606775	4985	4985	4985	4985	0
175	20250402	164900	255606775	4985	4985	4985	4985	0
176	20250402	164800	255606775	4985	4985	4985	4985	0
177	20250402	164700	255606775	4985	4985	4985	4985	0
178	20250402	164600	255606775	4985	4985	4985	4985	0
179	20250402	164500	255606775	4985	4985	4985	4985	0
180	20250402	164400	255606775	4985	4985	4985	4985	0
181	20250402	164300	255606775	4985	4985	4985	4985	0
182	20250402	164200	255606775	4985	4985	4985	4985	661
183	20250402	164100	255606775	4985	4985	4985	4985	0
184	20250402	164000	255606775	4985	4985	4985	4985	0
185	20250402	163900	255606775	4985	4985	4985	4985	0
186	20250402	163800	255606775	4985	4985	4985	4985	0
187	20250402	163700	255606775	4985	4985	4985	4985	0
188	20250402	163600	255606775	4985	4985	4985	4985	0
189	20250402	163500	255606775	4985	4985	4985	4985	0
190	20250402	163400	255606775	4985	4985	4985	4985	0
191	20250402	163300	255606775	4985	4985	4985	4985	0
192	20250402	163200	255606775	4985	4985	4985	4985	0
193	20250402	163100	255606775	4985	4985	4985	4985	0
194	20250402	163000	255606775	4985	4985	4985	4985	0
195	20250402	162900	255606775	4985	4985	4985	4985	0
196	20250402	162800	255606775	4985	4985	4985	4985	0
197	20250402	162700	255606775	4985	4985	4985	4985	0
198	20250402	162600	255606775	4985	4985	4985	4985	0
199	20250402	162500	255606775	4985	4985	4985	4985	0
200	20250402	162400	255606775	4985	4985	4985	4985	0
201	20250402	162300	255606775	4985	4985	4985	4985	0
202	20250402	162200	255606775	4985	4985	4985	4985	0
203	20250402	162100	255606775	4985	4985	4985	4985	0
204	20250402	162000	255606775	4985	4985	4985	4985	0
205	20250402	161900	255606775	4985	4985	4985	4985	0
206	20250402	161800	255606775	4985	4985	4985	4985	0
207	20250402	161700	255606775	4985	4985	4985	4985	0
208	20250402	161600	255606775	4985	4985	4985	4985	0
209	20250402	161500	255606775	4985	4985	4985	4985	0
210	20250402	161400	255606775	4985	4985	4985	4985	0
211	20250402	161300	255606775	4985	4985	4985	4985	0
212	20250402	161200	255606775	4985	4985	4985	4985	661
213	20250402	161100	255606775	4985	4985	4985	4985	0
214	20250402	161000	255606775	4985	4985	4985	4985	0
215	20250402	160900	255606775	4985	4985	4985	4985	0
216	20250402	160800	255606775	4985	4985	4985	4985	0
217	20250402	160700	255606775	4985	4985	4985	4985	0
218	20250402	160600	255606775	4985	4985	4985	4985	0
219	20250402	160500	255606775	4985	4985	4985	4985	0
220	20250402	160400	255606775	4985	4985	4985	4985	0
221	20250402	160300	255606775	4985	4985	4985	4985	0
222	20250402	160200	255606775	4985	4985	4985	4985	0
223	20250402	160100	255606775	4985	4985	4985	4985	0
224	20250402	160000	255606775	4985	4985	4985	4985	0
225	20250402	155900	255606775	4985	4985	4985	4985	0
226	20250402	155800	255606775	4985	4985	4985	4985	0
227	20250402	155700	255606775	4985	4985	4985	4985	0
228	20250402	155600	255606775	4985	4985	4985	4985	0
229	20250402	155500	255606775	4985	4985	4985	4985	0
230	20250402	155400	255606775	4985	4985	4985	4985	0
231	20250402	155300	255606775	4985	4985	4985	4985	0
232	20250402	155200	255606775	4985	4985	4985	4985	0
233	20250402	155100	255606775	4985	4985	4985	4985	0
234	20250402	155000	255606775	4985	4985	4985	4985	0
235	20250402	154900	255606775	4985	4985	4985	4985	0
236	20250402	154800	255606775	4985	4985	4985	4985	0
237	20250402	154700	255606775	4985	4985	4985	4985	0
238	20250402	154600	255606775	4985	4985	4985	4985	0
239	20250402	154500	255606775	4985	4985	4985	4985	0
240	20250402	154400	255606775	4985	4985	4985	4985	0
241	20250402	154300	255606775	4985	4985	4985	4985	0
242	20250402	154200	255606775	4985	4985	4985	4985	661
243	20250402	154100	255606775	4985	4985	4985	4985	0
244	20250402	154000	255606775	4985	4985	4985	4985	0
245	20250402	153900	255606775	4985	4985	4985	4985	0
246	20250402	153800	255606775	4985	4985	4985	4985	0
247	20250402	153700	255606775	4985	4985	4985	4985	0
248	20250402	153600	255606775	4985	4985	4985	4985	0
249	20250402	153500	255606775	4985	4985	4985	4985	0
250	20250402	153400	255606775	4985	4985	4985	4985	0
251	20250402	153300	255606775	4985	4985	4985	4985	0
252	20250402	153200	255606775	4985	4985	4985	4985	0
253	20250402	153100	255606775	4985	4985	4985	4985	0
254	20250402	153000	255606775	4985	4985	4985	4985	661
255	20250402	152900	252311690	4980	4980	4980	4980	0
256	20250402	152800	252311690	4980	4980	4980	4980	0
257	20250402	152700	252311690	4980	4980	4980	4980	0
258	20250402	152600	252311690	4980	4980	4980	4980	0
259	20250402	152500	252311690	4980	4980	4980	4980	0
260	20250402	152400	252311690	4980	4980	4980	4980	0
261	20250402	152300	252311690	4980	4980	4980	4980	0
262	20250402	152200	252311690	4980	4980	4980	4980	0
263	20250402	152100	252311690	4980	4980	4980	4980	0
264	20250402	152000	252311690	4980	4980	4980	4980	0
265	20250402	151900	252311690	4980	4970	4980	4970	338
266	20250402	151800	250630675	4970	4970	4970	4970	36
267	20250402	151700	250451755	4970	4965	4970	4960	112
268	20250402	151600	249896010	4960	4970	4970	4960	88
269	20250402	151500	249459350	4970	4970	4970	4970	0
270	20250402	151400	249459350	4970	4970	4970	4970	0
271	20250402	151300	249459350	4970	4970	4970	4970	20
272	20250402	151200	249359950	4960	4960	4960	4960	1
273	20250402	151100	249354990	4970	4970	4970	4960	215
274	20250402	151000	248287145	4970	4970	4970	4970	88
275	20250402	150900	247849785	4970	4965	4970	4955	52
276	20250402	150800	247591550	4960	4960	4960	4960	0
277	20250402	150700	247591550	4960	4960	4960	4960	26
278	20250402	150600	247462590	4955	4955	4955	4950	49
279	20250402	150500	247219910	4955	4950	4970	4950	495
280	20250402	150400	244767865	4950	4950	4950	4950	600
281	20250402	150300	241797865	4950	4950	4950	4950	0
282	20250402	150200	241797865	4950	4945	4950	4945	4
283	20250402	150100	241778070	4950	4950	4950	4950	0
284	20250402	150000	241778070	4950	4965	4965	4950	3406
285	20250402	145900	224890605	4970	4970	4970	4970	5
286	20250402	145800	224865755	4975	4970	4975	4970	194
287	20250402	145700	223901325	4975	4975	4975	4975	0
288	20250402	145600	223901325	4975	4975	4975	4975	10
289	20250402	145500	223851575	4975	4970	4975	4970	427
290	20250402	145400	221729375	4970	4970	4970	4970	0
291	20250402	145300	221729375	4970	4970	4970	4970	0
292	20250402	145200	221729375	4970	4970	4970	4970	0
293	20250402	145100	221729375	4970	4970	4970	4970	0
294	20250402	145000	221729375	4970	4980	4980	4970	2341
295	20250402	144900	210091340	4980	4980	4980	4980	0
296	20250402	144800	210091340	4980	4980	4980	4980	1222
297	20250402	144700	204005780	4985	4980	4985	4980	113
298	20250402	144600	203443035	4985	4985	4985	4985	1
299	20250402	144500	203438050	4980	4985	4985	4980	1112
300	20250402	144400	197899730	4985	4985	4985	4985	0
301	20250402	144300	197899730	4985	4985	4985	4985	50
302	20250402	144200	197650480	4985	4985	4985	4985	1
303	20250402	144100	197645495	4980	4980	4980	4980	0
304	20250402	144000	197645495	4980	4980	4980	4980	0
305	20250402	143900	197645495	4980	4980	4980	4980	5
306	20250402	143800	197620595	4980	4980	4980	4980	0
307	20250402	143700	197620595	4980	4985	4985	4980	26
308	20250402	143600	197490990	4985	4985	4985	4985	0
309	20250402	143500	197490990	4985	4985	4985	4985	0
310	20250402	143400	197490990	4985	4985	4985	4985	762
311	20250402	143300	193692420	4985	4985	4985	4985	0
312	20250402	143200	193692420	4985	4985	4985	4985	0
313	20250402	143100	193692420	4985	4985	4985	4985	0
314	20250402	143000	193692420	4985	4985	4985	4985	457
315	20250402	142900	191414275	4990	4990	4990	4990	20
316	20250402	142800	191314475	4990	4990	4990	4990	175
317	20250402	142700	190441225	4990	4990	4990	4990	0
318	20250402	142600	190441225	4990	4990	4990	4990	0
319	20250402	142500	190441225	4990	4990	4990	4990	24
320	20250402	142400	190321465	4990	4990	4990	4990	0
321	20250402	142300	190321465	4990	4990	4990	4990	0
322	20250402	142200	190321465	4990	4990	4990	4990	66
323	20250402	142100	189992125	4990	4990	4990	4990	1926
324	20250402	142000	180381385	4995	4995	4995	4995	1141
325	20250402	141900	174682090	5000	5000	5000	5000	11
326	20250402	141800	174627090	5010	5010	5010	5010	0
327	20250402	141700	174627090	5010	5010	5010	5010	1
328	20250402	141600	174622080	5000	5000	5000	5000	0
329	20250402	141500	174622080	5000	5000	5000	5000	0
330	20250402	141400	174622080	5000	5000	5000	5000	0
331	20250402	141300	174622080	5000	5000	5000	5000	0
332	20250402	141200	174622080	5000	5000	5000	5000	3
333	20250402	141100	174607080	5000	5000	5000	5000	143
334	20250402	141000	173892080	5000	5000	5000	5000	0
335	20250402	140900	173892080	5000	5000	5000	5000	0
336	20250402	140800	173892080	5000	5000	5000	5000	0
337	20250402	140700	173892080	5000	5000	5000	5000	0
338	20250402	140600	173892080	5000	5000	5000	5000	0
339	20250402	140500	173892080	5000	5000	5000	5000	20
340	20250402	140400	173792080	5000	5000	5000	5000	1434
341	20250402	140300	166622080	5010	5010	5010	5010	0
342	20250402	140200	166622080	5010	5010	5010	5010	0
343	20250402	140100	166622080	5010	5010	5010	5010	105
344	20250402	140000	166096030	5010	5010	5010	5010	70
345	20250402	135900	165745330	5020	5010	5020	5010	2
346	20250402	135800	165735300	5010	5010	5010	5010	0
347	20250402	135700	165735300	5010	5010	5010	5010	0
348	20250402	135600	165735300	5010	5010	5010	5010	0
349	20250402	135500	165735300	5010	5010	5010	5010	0
350	20250402	135400	165735300	5010	5010	5010	5010	0
351	20250402	135300	165735300	5010	5010	5010	5010	0
352	20250402	135200	165735300	5010	5010	5010	5010	0
353	20250402	135100	165735300	5010	5010	5010	5010	0
354	20250402	135000	165735300	5010	5010	5010	5010	0
355	20250402	134900	165735300	5010	5020	5020	5010	31
356	20250402	134800	165579890	5020	5020	5020	5020	0
357	20250402	134700	165579890	5020	5020	5020	5020	0
358	20250402	134600	165579890	5020	5020	5020	5020	0
359	20250402	134500	165579890	5020	5020	5020	5020	0
360	20250402	134400	165579890	5020	5020	5020	5020	301
361	20250402	134300	164068870	5010	5010	5010	5010	0
362	20250402	134200	164068870	5010	5010	5010	5010	0
363	20250402	134100	164068870	5010	5010	5010	5010	1
364	20250402	134000	164063860	5010	5010	5010	5010	0
365	20250402	133900	164063860	5010	5010	5010	5010	82
366	20250402	133800	163653040	5010	5010	5010	5010	0
367	20250402	133700	163653040	5010	5020	5020	5010	72
368	20250402	133600	163292310	5020	5020	5020	5020	0
369	20250402	133500	163292310	5020	5020	5020	5020	0
370	20250402	133400	163292310	5020	5020	5020	5020	0
371	20250402	133300	163292310	5020	5020	5020	5020	0
372	20250402	133200	163292310	5020	5020	5020	5020	0
373	20250402	133100	163292310	5020	5020	5020	5020	0
374	20250402	133000	163292310	5020	5020	5020	5020	0
375	20250402	132900	163292310	5020	5020	5020	5020	0
376	20250402	132800	163292310	5020	5020	5020	5020	0
377	20250402	132700	163292310	5020	5020	5020	5020	7
378	20250402	132600	163257170	5020	5020	5020	5020	0
379	20250402	132500	163257170	5020	5020	5020	5020	0
380	20250402	132400	163257170	5020	5020	5020	5020	0
381	20250402	132300	163257170	5020	5020	5020	5020	0
382	20250402	132200	163257170	5020	5020	5020	5020	0
383	20250402	132100	163257170	5020	5020	5020	5020	0
384	20250402	132000	163257170	5020	5020	5020	5020	59
385	20250402	131900	162960990	5020	5020	5020	5020	0
386	20250402	131800	162960990	5020	5020	5020	5020	1
387	20250402	131700	162955970	5010	5010	5010	5010	0
388	20250402	131600	162955970	5010	5010	5010	5010	0
389	20250402	131500	162955970	5010	5010	5010	5010	36
390	20250402	131400	162775610	5020	5020	5020	5020	0
391	20250402	131300	162775610	5020	5020	5020	5020	0
392	20250402	131200	162775610	5020	5020	5020	5020	0
393	20250402	131100	162775610	5020	5020	5020	5020	20
394	20250402	131000	162675210	5020	5010	5020	5010	48
395	20250402	130900	162434720	5020	5020	5020	5020	0
396	20250402	130800	162434720	5020	5020	5020	5020	0
397	20250402	130700	162434720	5020	5020	5020	5020	0
398	20250402	130600	162434720	5020	5020	5020	5020	1
399	20250402	130500	162429700	5010	5010	5010	5010	4
400	20250402	130400	162409660	5010	5010	5010	5010	0
401	20250402	130300	162409660	5010	5010	5010	5010	0
402	20250402	130200	162409660	5010	5010	5010	5010	0
403	20250402	130100	162409660	5010	5010	5010	5010	50
404	20250402	130000	162159160	5010	5010	5010	5010	2
405	20250402	125900	162149140	5010	5010	5010	5010	0
406	20250402	125800	162149140	5010	5010	5010	5010	0
407	20250402	125700	162149140	5010	5010	5010	5010	0
408	20250402	125600	162149140	5010	5010	5010	5010	0
409	20250402	125500	162149140	5010	5010	5010	5010	9
410	20250402	125400	162104050	5010	5010	5010	5010	100
411	20250402	125300	161603050	5010	5010	5010	5010	14
412	20250402	125200	161532910	5000	5000	5000	5000	44
413	20250402	125100	161312910	5000	5010	5010	5000	2000
414	20250402	125000	151303430	5010	5010	5010	5010	0
415	20250402	124900	151303430	5010	5010	5010	5010	500
416	20250402	124800	148798430	5020	5020	5020	5020	128
417	20250402	124700	148155870	5020	5020	5020	5020	0
418	20250402	124600	148155870	5020	5020	5020	5020	38
419	20250402	124500	147965110	5030	5030	5030	5030	0
420	20250402	124400	147965110	5030	5030	5030	5030	0
421	20250402	124300	147965110	5030	5030	5030	5030	0
422	20250402	124200	147965110	5030	5020	5030	5010	29
423	20250402	124100	147819530	5030	5030	5030	5030	4
424	20250402	124000	147799410	5030	5030	5030	5030	0
425	20250402	123900	147799410	5030	5030	5030	5030	0
426	20250402	123800	147799410	5030	5030	5030	5030	1
427	20250402	123700	147794380	5020	5020	5020	5020	2
428	20250402	123600	147784340	5030	5030	5030	5030	0
429	20250402	123500	147784340	5030	5030	5030	5030	0
430	20250402	123400	147784340	5030	5030	5030	5030	2
431	20250402	123300	147774280	5030	5030	5030	5030	0
432	20250402	123200	147774280	5030	5030	5030	5030	1
433	20250402	123100	147769250	5020	5020	5020	5020	44
434	20250402	123000	147548370	5030	5030	5030	5030	0
435	20250402	122900	147548370	5030	5030	5030	5030	70
436	20250402	122800	147196270	5030	5030	5030	5030	54
437	20250402	122700	146924650	5020	5020	5020	5020	0
438	20250402	122600	146924650	5020	5020	5020	5020	54
439	20250402	122500	146653570	5030	5030	5030	5030	0
440	20250402	122400	146653570	5030	5020	5030	5020	74
441	20250402	122300	146282080	5020	5020	5020	5020	4
442	20250402	122200	146262000	5020	5020	5020	5020	2
443	20250402	122100	146251960	5020	5020	5020	5020	4
444	20250402	122000	146231880	5010	5010	5010	5010	0
445	20250402	121900	146231880	5010	5010	5010	5010	0
446	20250402	121800	146231880	5010	5010	5010	5010	0
447	20250402	121700	146231880	5010	5010	5010	5010	0
448	20250402	121600	146231880	5010	5010	5010	5010	0
449	20250402	121500	146231880	5010	5010	5010	5010	0
450	20250402	121400	146231880	5010	5020	5020	5010	951
451	20250402	121300	141461860	5020	5020	5020	5020	0
452	20250402	121200	141461860	5020	5020	5020	5020	0
453	20250402	121100	141461860	5020	5020	5020	5020	0
454	20250402	121000	141461860	5020	5020	5020	5020	0
455	20250402	120900	141461860	5020	5020	5020	5020	0
456	20250402	120800	141461860	5020	5020	5020	5020	2
457	20250402	120700	141451820	5020	5020	5020	5020	0
458	20250402	120600	141451820	5020	5020	5020	5020	35
459	20250402	120500	141276120	5020	5020	5020	5020	0
460	20250402	120400	141276120	5020	5020	5020	5020	10
461	20250402	120300	141225920	5020	5020	5020	5020	100
462	20250402	120200	140723920	5020	5020	5020	5020	0
463	20250402	120100	140723920	5020	5020	5020	5020	0
464	20250402	120000	140723920	5020	5020	5020	5020	36
465	20250402	115900	140543200	5010	5010	5010	5010	0
466	20250402	115800	140543200	5010	5010	5010	5010	0
467	20250402	115700	140543200	5010	5010	5010	5010	0
468	20250402	115600	140543200	5010	5010	5010	5010	1
469	20250402	115500	140538190	5010	5010	5010	5010	76
470	20250402	115400	140157430	5010	5010	5010	5010	0
471	20250402	115300	140157430	5010	5010	5010	5010	41
472	20250402	115200	139952020	5010	5010	5010	5010	0
473	20250402	115100	139952020	5010	5010	5010	5010	0
474	20250402	115000	139952020	5010	5010	5010	5010	0
475	20250402	114900	139952020	5010	5010	5010	5010	0
476	20250402	114800	139952020	5010	5010	5010	5010	0
477	20250402	114700	139952020	5010	5010	5010	5010	0
478	20250402	114600	139952020	5010	5010	5010	5010	0
479	20250402	114500	139952020	5010	5010	5010	5010	0
480	20250402	114400	139952020	5010	5000	5030	5000	8
481	20250402	114300	139911930	5000	5030	5030	5000	6377
482	20250402	114200	108021000	5030	5040	5040	5030	9
483	20250402	114100	107975700	5030	5030	5030	5030	0
484	20250402	114000	107975700	5030	5030	5030	5030	15
485	20250402	113900	107900250	5030	5030	5030	5030	0
486	20250402	113800	107900250	5030	5030	5030	5030	1
487	20250402	113700	107895220	5030	5040	5040	5030	337
488	20250402	113600	106200080	5040	5040	5040	5040	0
489	20250402	113500	106200080	5040	5040	5040	5040	0
490	20250402	113400	106200080	5040	5040	5040	5040	2
491	20250402	113300	106190000	5040	5040	5040	5040	0
492	20250402	113200	106190000	5040	5040	5040	5040	71
493	20250402	113100	105832160	5050	5050	5050	5050	0
494	20250402	113000	105832160	5050	5050	5050	5050	5
495	20250402	112900	105806910	5050	5050	5050	5050	0
496	20250402	112800	105806910	5050	5050	5050	5050	0
497	20250402	112700	105806910	5050	5050	5050	5050	0
498	20250402	112600	105806910	5050	5050	5050	5050	101
499	20250402	112500	105296860	5040	5040	5040	5040	50
500	20250402	112400	105044860	5050	5050	5050	5050	0
501	20250402	112300	105044860	5050	5050	5050	5050	0
502	20250402	112200	105044860	5050	5050	5050	5050	1
503	20250402	112100	105039810	5040	5040	5040	5040	0
504	20250402	112000	105039810	5040	5040	5050	5040	151
505	20250402	111900	104278760	5040	5040	5040	5040	0
506	20250402	111800	104278760	5040	5040	5040	5040	1
507	20250402	111700	104273720	5040	5040	5040	5040	0
508	20250402	111600	104273720	5040	5040	5040	5040	0
509	20250402	111500	104273720	5040	5040	5040	5040	0
510	20250402	111400	104273720	5040	5040	5040	5040	0
511	20250402	111300	104273720	5040	5040	5040	5040	120
512	20250402	111200	103668920	5040	5040	5040	5040	0
513	20250402	111100	103668920	5040	5040	5040	5040	0
514	20250402	111000	103668920	5040	5040	5040	5040	0
515	20250402	110900	103668920	5040	5040	5040	5040	0
516	20250402	110800	103668920	5040	5040	5040	5040	0
517	20250402	110700	103668920	5040	5040	5040	5040	0
518	20250402	110600	103668920	5040	5040	5040	5040	0
519	20250402	110500	103668920	5040	5040	5040	5040	0
520	20250402	110400	103668920	5040	5040	5040	5040	0
521	20250402	110300	103668920	5040	5050	5050	5040	17
522	20250402	110200	103583150	5060	5030	5060	5030	3397
523	20250402	110100	86432650	5030	5030	5030	5030	0
524	20250402	110000	86432650	5030	5030	5030	5030	19
525	20250402	105900	86337080	5030	5030	5030	5030	50
526	20250402	105800	86085580	5040	5040	5040	5040	1
527	20250402	105700	86080540	5030	5030	5030	5030	0
528	20250402	105600	86080540	5030	5030	5030	5030	0
529	20250402	105500	86080540	5030	5030	5030	5030	0
530	20250402	105400	86080540	5030	5020	5040	5000	783
531	20250402	105300	82155540	5020	5010	5020	5010	42
532	20250402	105200	81944880	5010	5010	5010	5010	0
533	20250402	105100	81944880	5010	5010	5010	5010	0
534	20250402	105000	81944880	5010	5010	5010	5010	0
535	20250402	104900	81944880	5010	5010	5010	5010	0
536	20250402	104800	81944880	5010	5010	5010	5010	0
537	20250402	104700	81944880	5010	5010	5010	5010	1
538	20250402	104600	81939870	5010	5010	5010	5010	88
539	20250402	104500	81498990	5020	5010	5020	5010	17
540	20250402	104400	81413810	5020	5020	5020	5020	50
541	20250402	104300	81162810	5010	5010	5010	5010	83
542	20250402	104200	80746980	5010	5010	5010	5010	6
543	20250402	104100	80716920	5010	5030	5030	5010	2008
544	20250402	104000	70646770	5040	5050	5050	5040	438
545	20250402	103900	68436240	5050	5050	5050	5050	0
546	20250402	103800	68436240	5050	5050	5050	5050	0
547	20250402	103700	68436240	5050	5050	5050	5050	0
548	20250402	103600	68436240	5050	5050	5050	5050	0
549	20250402	103500	68436240	5050	5050	5050	5050	0
550	20250402	103400	68436240	5050	5050	5050	5050	14
551	20250402	103300	68365540	5050	5050	5050	5050	0
552	20250402	103200	68365540	5050	5050	5050	5050	0
553	20250402	103100	68365540	5050	5050	5050	5050	36
554	20250402	103000	68183740	5040	5040	5040	5040	0
555	20250402	102900	68183740	5040	5040	5040	5040	5
556	20250402	102800	68158540	5040	5040	5040	5040	13
557	20250402	102700	68093020	5040	5040	5040	5040	0
558	20250402	102600	68093020	5040	5040	5040	5040	0
559	20250402	102500	68093020	5040	5040	5040	5040	116
560	20250402	102400	67508380	5030	5030	5030	5030	0
561	20250402	102300	67508380	5030	5030	5030	5030	0
562	20250402	102200	67508380	5030	5030	5030	5030	0
563	20250402	102100	67508380	5030	5030	5030	5030	0
564	20250402	102000	67508380	5030	5040	5040	5030	36
565	20250402	101900	67326950	5040	5030	5040	5030	96
566	20250402	101800	66844060	5030	5030	5030	5030	0
567	20250402	101700	66844060	5030	5030	5030	5030	0
568	20250402	101600	66844060	5030	5030	5030	5030	0
569	20250402	101500	66844060	5030	5030	5030	5030	0
570	20250402	101400	66844060	5030	5030	5030	5030	24
571	20250402	101300	66723340	5040	5040	5040	5040	0
572	20250402	101200	66723340	5040	5040	5040	5040	0
573	20250402	101100	66723340	5040	5040	5040	5040	4
574	20250402	101000	66703180	5030	5030	5030	5030	0
575	20250402	100900	66703180	5030	5030	5030	5030	2
576	20250402	100800	66693120	5030	5030	5030	5030	61
577	20250402	100700	66386290	5030	5030	5030	5030	8
578	20250402	100600	66346050	5030	5030	5030	5030	77
579	20250402	100500	65958740	5030	5030	5030	5030	0
580	20250402	100400	65958740	5030	5030	5030	5030	36
581	20250402	100300	65777660	5030	5030	5030	5030	199
582	20250402	100200	64776690	5030	5040	5040	5030	42
583	20250402	100100	64565400	5040	5040	5040	5040	0
584	20250402	100000	64565400	5040	5040	5040	5040	0
585	20250402	095900	64565400	5040	5040	5040	5040	0
586	20250402	095800	64565400	5040	5040	5040	5040	0
587	20250402	095700	64565400	5040	5040	5040	5040	0
588	20250402	095600	64565400	5040	5040	5040	5040	0
589	20250402	095500	64565400	5040	5040	5040	5040	0
590	20250402	095400	64565400	5040	5040	5040	5040	0
591	20250402	095300	64565400	5040	5040	5040	5040	0
592	20250402	095200	64565400	5040	5030	5040	5030	106
593	20250402	095100	64031220	5030	5030	5030	5030	56
594	20250402	095000	63749540	5030	5030	5030	5030	0
595	20250402	094900	63749540	5030	5030	5030	5030	0
596	20250402	094800	63749540	5030	5030	5030	5030	19
597	20250402	094700	63653970	5030	5040	5040	5030	118
598	20250402	094600	63060420	5040	5040	5040	5040	2
599	20250402	094500	63050340	5040	5040	5040	5040	0
600	20250402	094400	63050340	5040	5040	5050	5040	41
601	20250402	094300	62843490	5050	5050	5060	5030	2035
602	20250402	094200	52584070	5040	5040	5050	5040	232
603	20250402	094100	51414070	5040	5040	5040	5040	0
604	20250402	094000	51414070	5040	5040	5040	5040	0
605	20250402	093900	51414070	5040	5040	5040	5040	27
606	20250402	093800	51277990	5040	5040	5040	5040	35
607	20250402	093700	51101590	5040	5040	5040	5040	0
608	20250402	093600	51101590	5040	5040	5040	5040	0
609	20250402	093500	51101590	5040	5040	5040	5040	1
610	20250402	093400	51096550	5040	5040	5040	5040	0
611	20250402	093300	51096550	5040	5040	5040	5040	35
612	20250402	093200	50920150	5030	5030	5030	5030	0
613	20250402	093100	50920150	5030	5030	5030	5030	0
614	20250402	093000	50920150	5030	5030	5030	5030	19
615	20250402	092900	50824580	5030	5020	5030	5020	288
616	20250402	092800	49378470	5020	5020	5020	5020	0
617	20250402	092700	49378470	5020	5020	5020	5020	0
618	20250402	092600	49378470	5020	5020	5020	5020	35
619	20250402	092500	49202770	5020	5020	5020	5020	1
620	20250402	092400	49197750	5010	5010	5010	5010	7
621	20250402	092300	49162680	5020	5020	5020	5020	35
622	20250402	092200	48986980	5020	5020	5020	5020	3
623	20250402	092100	48971920	5020	5020	5020	5020	978
624	20250402	092000	44062360	5030	5030	5030	5030	7
625	20250402	091900	44027150	5030	5030	5030	5030	36
626	20250402	091800	43846070	5040	5030	5040	5030	537
627	20250402	091700	41144920	5030	5030	5030	5030	0
628	20250402	091600	41144920	5030	5030	5030	5030	0
629	20250402	091500	41144920	5030	5030	5030	5030	35
630	20250402	091400	40968870	5030	5030	5030	5030	395
631	20250402	091300	38982020	5040	5040	5040	5040	31
632	20250402	091200	38825780	5030	5030	5040	5030	107
633	20250402	091100	38287560	5030	5030	5030	5030	1
634	20250402	091000	38282530	5030	5040	5040	5030	508
635	20250402	090900	35727110	5040	5050	5100	5040	1901
636	20250402	090800	26111750	5050	5050	5050	5050	17
637	20250402	090700	26025900	5050	5060	5060	5050	879
638	20250402	090600	21586930	5060	5070	5070	5060	742
639	20250402	090500	17831720	5070	5070	5070	5070	10
640	20250402	090400	17781020	5080	5070	5080	5070	330
641	20250402	090300	16107560	5080	5070	5090	5070	338
642	20250402	090200	14391160	5070	5100	5120	5070	1202
643	20250402	090100	8284770	5100	5090	5100	5090	142
644	20250402	090000	7561120	5080	5090	5130	5080	1486