KissMeData/029960/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	185600	178615050	8890	8890	8890	8890	511
3	20250404	185500	178615050	8890	8890	8890	8890	0
4	20250404	185400	178615050	8890	8890	8890	8890	0
5	20250404	185300	178615050	8890	8890	8890	8890	0
6	20250404	185200	178615050	8890	8890	8890	8890	0
7	20250404	185100	178615050	8890	8890	8890	8890	0
8	20250404	185000	178615050	8890	8890	8890	8890	0
9	20250404	184900	178615050	8890	8890	8890	8890	0
10	20250404	184800	178615050	8890	8890	8890	8890	0
11	20250404	184700	178615050	8890	8890	8890	8890	0
12	20250404	184600	178615050	8890	8890	8890	8890	0
13	20250404	184500	178615050	8890	8890	8890	8890	0
14	20250404	184400	178615050	8890	8890	8890	8890	0
15	20250404	184300	178615050	8890	8890	8890	8890	0
16	20250404	184200	178615050	8890	8890	8890	8890	0
17	20250404	184100	178615050	8890	8890	8890	8890	0
18	20250404	184000	178615050	8890	8890	8890	8890	0
19	20250404	183900	178615050	8890	8890	8890	8890	0
20	20250404	183800	178615050	8890	8890	8890	8890	0
21	20250404	183700	178615050	8890	8890	8890	8890	0
22	20250404	183600	178615050	8890	8890	8890	8890	0
23	20250404	183500	178615050	8890	8890	8890	8890	0
24	20250404	183400	178615050	8890	8890	8890	8890	0
25	20250404	183300	178615050	8890	8890	8890	8890	0
26	20250404	183200	178615050	8890	8890	8890	8890	0
27	20250404	183100	178615050	8890	8890	8890	8890	0
28	20250404	183000	178615050	8890	8890	8890	8890	0
29	20250404	182900	178615050	8890	8890	8890	8890	0
30	20250404	182800	178615050	8890	8890	8890	8890	0
31	20250404	182700	178615050	8890	8890	8890	8890	0
32	20250404	182600	178615050	8890	8890	8890	8890	511
33	20250404	182500	178615050	8890	8890	8890	8890	0
34	20250404	182400	178615050	8890	8890	8890	8890	0
35	20250404	182300	178615050	8890	8890	8890	8890	0
36	20250404	182200	178615050	8890	8890	8890	8890	0
37	20250404	182100	178615050	8890	8890	8890	8890	0
38	20250404	182000	178615050	8890	8890	8890	8890	0
39	20250404	181900	178615050	8890	8890	8890	8890	0
40	20250404	181800	178615050	8890	8890	8890	8890	0
41	20250404	181700	178615050	8890	8890	8890	8890	0
42	20250404	181600	178615050	8890	8890	8890	8890	0
43	20250404	181500	178615050	8890	8890	8890	8890	0
44	20250404	181400	178615050	8890	8890	8890	8890	0
45	20250404	181300	178615050	8890	8890	8890	8890	0
46	20250404	181200	178615050	8890	8890	8890	8890	0
47	20250404	181100	178615050	8890	8890	8890	8890	0
48	20250404	181000	178615050	8890	8890	8890	8890	0
49	20250404	180900	178615050	8890	8890	8890	8890	0
50	20250404	180800	178615050	8890	8890	8890	8890	0
51	20250404	180700	178615050	8890	8890	8890	8890	0
52	20250404	180600	178615050	8890	8890	8890	8890	0
53	20250404	180500	178615050	8890	8890	8890	8890	0
54	20250404	180400	178615050	8890	8890	8890	8890	0
55	20250404	180300	178615050	8890	8890	8890	8890	0
56	20250404	180200	178615050	8890	8890	8890	8890	0
57	20250404	180100	178615050	8890	8890	8890	8890	0
58	20250404	180000	178615050	8890	8890	8890	8890	0
59	20250404	175900	178615050	8890	8890	8890	8890	0
60	20250404	175800	178615050	8890	8890	8890	8890	0
61	20250404	175700	178615050	8890	8890	8890	8890	0
62	20250404	175600	178615050	8890	8890	8890	8890	511
63	20250404	175500	178615050	8890	8890	8890	8890	0
64	20250404	175400	178615050	8890	8890	8890	8890	0
65	20250404	175300	178615050	8890	8890	8890	8890	0
66	20250404	175200	178615050	8890	8890	8890	8890	0
67	20250404	175100	178615050	8890	8890	8890	8890	0
68	20250404	175000	178615050	8890	8890	8890	8890	0
69	20250404	174900	178615050	8890	8890	8890	8890	0
70	20250404	174800	178615050	8890	8890	8890	8890	0
71	20250404	174700	178615050	8890	8890	8890	8890	0
72	20250404	174600	178615050	8890	8890	8890	8890	0
73	20250404	174500	178615050	8890	8890	8890	8890	0
74	20250404	174400	178615050	8890	8890	8890	8890	0
75	20250404	174300	178615050	8890	8890	8890	8890	0
76	20250404	174200	178615050	8890	8890	8890	8890	0
77	20250404	174100	178615050	8890	8890	8890	8890	0
78	20250404	174000	178615050	8890	8890	8890	8890	0
79	20250404	173900	178615050	8890	8890	8890	8890	0
80	20250404	173800	178615050	8890	8890	8890	8890	0
81	20250404	173700	178615050	8890	8890	8890	8890	0
82	20250404	173600	178615050	8890	8890	8890	8890	0
83	20250404	173500	178615050	8890	8890	8890	8890	0
84	20250404	173400	178615050	8890	8890	8890	8890	0
85	20250404	173300	178615050	8890	8890	8890	8890	0
86	20250404	173200	178615050	8890	8890	8890	8890	0
87	20250404	173100	178615050	8890	8890	8890	8890	0
88	20250404	173000	178615050	8890	8890	8890	8890	0
89	20250404	172900	178615050	8890	8890	8890	8890	0
90	20250404	172800	178615050	8890	8890	8890	8890	0
91	20250404	172700	178615050	8890	8890	8890	8890	0
92	20250404	172600	178615050	8890	8890	8890	8890	511
93	20250404	172500	178615050	8890	8890	8890	8890	0
94	20250404	172400	178615050	8890	8890	8890	8890	0
95	20250404	172300	178615050	8890	8890	8890	8890	0
96	20250404	172200	178615050	8890	8890	8890	8890	0
97	20250404	172100	178615050	8890	8890	8890	8890	0
98	20250404	172000	178615050	8890	8890	8890	8890	0
99	20250404	171900	178615050	8890	8890	8890	8890	0
100	20250404	171800	178615050	8890	8890	8890	8890	0
101	20250404	171700	178615050	8890	8890	8890	8890	0
102	20250404	171600	178615050	8890	8890	8890	8890	0
103	20250404	171500	178615050	8890	8890	8890	8890	0
104	20250404	171400	178615050	8890	8890	8890	8890	0
105	20250404	171300	178615050	8890	8890	8890	8890	0
106	20250404	171200	178615050	8890	8890	8890	8890	0
107	20250404	171100	178615050	8890	8890	8890	8890	0
108	20250404	171000	178615050	8890	8890	8890	8890	0
109	20250404	170900	178615050	8890	8890	8890	8890	0
110	20250404	170800	178615050	8890	8890	8890	8890	0
111	20250404	170700	178615050	8890	8890	8890	8890	0
112	20250404	170600	178615050	8890	8890	8890	8890	0
113	20250404	170500	178615050	8890	8890	8890	8890	0
114	20250404	170400	178615050	8890	8890	8890	8890	0
115	20250404	170300	178615050	8890	8890	8890	8890	0
116	20250404	170200	178615050	8890	8890	8890	8890	0
117	20250404	170100	178615050	8890	8890	8890	8890	0
118	20250404	170000	178615050	8890	8890	8890	8890	0
119	20250404	165900	178615050	8890	8890	8890	8890	0
120	20250404	165800	178615050	8890	8890	8890	8890	0
121	20250404	165700	178615050	8890	8890	8890	8890	0
122	20250404	165600	178615050	8890	8890	8890	8890	511
123	20250404	165500	178615050	8890	8890	8890	8890	0
124	20250404	165400	178615050	8890	8890	8890	8890	0
125	20250404	165300	178615050	8890	8890	8890	8890	0
126	20250404	165200	178615050	8890	8890	8890	8890	0
127	20250404	165100	178615050	8890	8890	8890	8890	0
128	20250404	165000	178615050	8890	8890	8890	8890	0
129	20250404	164900	178615050	8890	8890	8890	8890	0
130	20250404	164800	178615050	8890	8890	8890	8890	0
131	20250404	164700	178615050	8890	8890	8890	8890	0
132	20250404	164600	178615050	8890	8890	8890	8890	0
133	20250404	164500	178615050	8890	8890	8890	8890	0
134	20250404	164400	178615050	8890	8890	8890	8890	0
135	20250404	164300	178615050	8890	8890	8890	8890	0
136	20250404	164200	178615050	8890	8890	8890	8890	0
137	20250404	164100	178615050	8890	8890	8890	8890	0
138	20250404	164000	178615050	8890	8890	8890	8890	0
139	20250404	163900	178615050	8890	8890	8890	8890	0
140	20250404	163800	178615050	8890	8890	8890	8890	0
141	20250404	163700	178615050	8890	8890	8890	8890	0
142	20250404	163600	178615050	8890	8890	8890	8890	0
143	20250404	163500	178615050	8890	8890	8890	8890	0
144	20250404	163400	178615050	8890	8890	8890	8890	0
145	20250404	163300	178615050	8890	8890	8890	8890	0
146	20250404	163200	178615050	8890	8890	8890	8890	0
147	20250404	163100	178615050	8890	8890	8890	8890	0
148	20250404	163000	178615050	8890	8890	8890	8890	0
149	20250404	162900	178615050	8890	8890	8890	8890	0
150	20250404	162800	178615050	8890	8890	8890	8890	0
151	20250404	162700	178615050	8890	8890	8890	8890	0
152	20250404	162600	178615050	8890	8890	8890	8890	511
153	20250404	162500	178615050	8890	8890	8890	8890	0
154	20250404	162400	178615050	8890	8890	8890	8890	0
155	20250404	162300	178615050	8890	8890	8890	8890	0
156	20250404	162200	178615050	8890	8890	8890	8890	0
157	20250404	162100	178615050	8890	8890	8890	8890	0
158	20250404	162000	178615050	8890	8890	8890	8890	0
159	20250404	161900	178615050	8890	8890	8890	8890	0
160	20250404	161800	178615050	8890	8890	8890	8890	0
161	20250404	161700	178615050	8890	8890	8890	8890	0
162	20250404	161600	178615050	8890	8890	8890	8890	0
163	20250404	161500	178615050	8890	8890	8890	8890	0
164	20250404	161400	178615050	8890	8890	8890	8890	0
165	20250404	161300	178615050	8890	8890	8890	8890	0
166	20250404	161200	178615050	8890	8890	8890	8890	0
167	20250404	161100	178615050	8890	8890	8890	8890	0
168	20250404	161000	178615050	8890	8890	8890	8890	0
169	20250404	160900	178615050	8890	8890	8890	8890	0
170	20250404	160800	178615050	8890	8890	8890	8890	0
171	20250404	160700	178615050	8890	8890	8890	8890	0
172	20250404	160600	178615050	8890	8890	8890	8890	0
173	20250404	160500	178615050	8890	8890	8890	8890	0
174	20250404	160400	178615050	8890	8890	8890	8890	0
175	20250404	160300	178615050	8890	8890	8890	8890	0
176	20250404	160200	178615050	8890	8890	8890	8890	0
177	20250404	160100	178615050	8890	8890	8890	8890	0
178	20250404	160000	178615050	8890	8890	8890	8890	0
179	20250404	155900	178615050	8890	8890	8890	8890	0
180	20250404	155800	178615050	8890	8890	8890	8890	0
181	20250404	155700	178615050	8890	8890	8890	8890	0
182	20250404	155600	178615050	8890	8890	8890	8890	511
183	20250404	155500	178615050	8890	8890	8890	8890	0
184	20250404	155400	178615050	8890	8890	8890	8890	0
185	20250404	155300	178615050	8890	8890	8890	8890	0
186	20250404	155200	178615050	8890	8890	8890	8890	0
187	20250404	155100	178615050	8890	8890	8890	8890	0
188	20250404	155000	178615050	8890	8890	8890	8890	0
189	20250404	154900	178615050	8890	8890	8890	8890	0
190	20250404	154800	178615050	8890	8890	8890	8890	0
191	20250404	154700	178615050	8890	8890	8890	8890	0
192	20250404	154600	178615050	8890	8890	8890	8890	0
193	20250404	154500	178615050	8890	8890	8890	8890	0
194	20250404	154400	178615050	8890	8890	8890	8890	0
195	20250404	154300	178615050	8890	8890	8890	8890	0
196	20250404	154200	178615050	8890	8890	8890	8890	0
197	20250404	154100	178615050	8890	8890	8890	8890	0
198	20250404	154000	178615050	8890	8890	8890	8890	0
199	20250404	153900	178615050	8890	8890	8890	8890	0
200	20250404	153800	178615050	8890	8890	8890	8890	0
201	20250404	153700	178615050	8890	8890	8890	8890	0
202	20250404	153600	178615050	8890	8890	8890	8890	0
203	20250404	153500	178615050	8890	8890	8890	8890	0
204	20250404	153400	178615050	8890	8890	8890	8890	0
205	20250404	153300	178615050	8890	8890	8890	8890	0
206	20250404	153200	178615050	8890	8890	8890	8890	0
207	20250404	153100	178615050	8890	8890	8890	8890	0
208	20250404	153000	178615050	8890	8890	8890	8890	511
209	20250404	152900	174072260	8890	8890	8890	8890	0
210	20250404	152800	174072260	8890	8890	8890	8890	0
211	20250404	152700	174072260	8890	8890	8890	8890	0
212	20250404	152600	174072260	8890	8890	8890	8890	0
213	20250404	152500	174072260	8890	8890	8890	8890	0
214	20250404	152400	174072260	8890	8890	8890	8890	0
215	20250404	152300	174072260	8890	8890	8890	8890	0
216	20250404	152200	174072260	8890	8890	8890	8890	0
217	20250404	152100	174072260	8890	8890	8890	8890	0
218	20250404	152000	174072260	8890	8890	8890	8890	0
219	20250404	151900	174072260	8890	8890	8890	8890	0
220	20250404	151800	174072260	8890	8890	8890	8890	0
221	20250404	151700	174072260	8890	8890	8890	8890	0
222	20250404	151600	174072260	8890	8890	8890	8890	0
223	20250404	151500	174072260	8890	8890	8890	8890	0
224	20250404	151400	174072260	8890	8890	8890	8890	0
225	20250404	151300	174072260	8890	8890	8890	8890	0
226	20250404	151200	174072260	8890	8890	8890	8890	0
227	20250404	151100	174072260	8890	8890	8890	8890	0
228	20250404	151000	174072260	8890	8890	8890	8890	0
229	20250404	150900	174072260	8890	8890	8890	8890	0
230	20250404	150800	174072260	8890	8890	8890	8890	0
231	20250404	150700	174072260	8890	8890	8890	8890	0
232	20250404	150600	174072260	8890	8890	8890	8890	0
233	20250404	150500	174072260	8890	8890	8890	8890	0
234	20250404	150400	174072260	8890	8890	8890	8890	0
235	20250404	150300	174072260	8890	8890	8890	8890	0
236	20250404	150200	174072260	8890	8890	8890	8890	0
237	20250404	150100	174072260	8890	8890	8890	8890	0
238	20250404	150000	174072260	8890	8890	8890	8890	0
239	20250404	145900	174072260	8890	8890	8890	8890	0
240	20250404	145800	174072260	8890	8890	8890	8890	0
241	20250404	145700	174072260	8890	8890	8890	8890	0
242	20250404	145600	174072260	8890	8890	8890	8890	0
243	20250404	145500	174072260	8890	8890	8890	8890	0
244	20250404	145400	174072260	8890	8890	8890	8890	0
245	20250404	145300	174072260	8890	8890	8890	8890	0
246	20250404	145200	174072260	8890	8890	8890	8890	0
247	20250404	145100	174072260	8890	8890	8890	8890	0
248	20250404	145000	174072260	8890	8890	8890	8890	0
249	20250404	144900	174072260	8890	8890	8890	8890	0
250	20250404	144800	174072260	8890	8890	8890	8890	0
251	20250404	144700	174072260	8890	8890	8890	8890	0
252	20250404	144600	174072260	8890	8890	8890	8890	0
253	20250404	144500	174072260	8890	8890	8890	8890	0
254	20250404	144400	174072260	8890	8890	8890	8890	0
255	20250404	144300	174072260	8890	8890	8890	8890	0
256	20250404	144200	174072260	8890	8890	8890	8890	0
257	20250404	144100	174072260	8890	8890	8890	8890	0
258	20250404	144000	174072260	8890	8890	8890	8890	0
259	20250404	143900	174072260	8890	8890	8890	8890	0
260	20250404	143800	174072260	8890	8890	8890	8890	0
261	20250404	143700	174072260	8890	8890	8890	8890	0
262	20250404	143600	174072260	8890	8890	8890	8890	0
263	20250404	143500	174072260	8890	8890	8890	8890	0
264	20250404	143400	174072260	8890	8890	8890	8890	94
265	20250404	143300	173236600	8890	8890	8890	8890	0
266	20250404	143200	173236600	8890	8890	8890	8890	406
267	20250404	143100	169627260	8890	8890	8890	8890	0
268	20250404	143000	169627260	8890	8890	8890	8890	0
269	20250404	142900	169627260	8890	8890	8890	8890	0
270	20250404	142800	169627260	8890	8890	8890	8890	0
271	20250404	142700	169627260	8890	8890	8890	8890	0
272	20250404	142600	169627260	8890	8890	8890	8890	0
273	20250404	142500	169627260	8890	8890	8890	8890	0
274	20250404	142400	169627260	8890	8890	8890	8890	0
275	20250404	142300	169627260	8890	8890	8890	8890	0
276	20250404	142200	169627260	8890	8890	8890	8890	0
277	20250404	142100	169627260	8890	8890	8890	8890	0
278	20250404	142000	169627260	8890	8890	8890	8890	0
279	20250404	141900	169627260	8890	8890	8890	8890	0
280	20250404	141800	169627260	8890	8890	8890	8890	0
281	20250404	141700	169627260	8890	8890	8890	8890	0
282	20250404	141600	169627260	8890	8890	8890	8890	0
283	20250404	141500	169627260	8890	8890	8890	8890	0
284	20250404	141400	169627260	8890	8890	8890	8890	0
285	20250404	141300	169627260	8890	8890	8890	8890	0
286	20250404	141200	169627260	8890	8890	8890	8890	0
287	20250404	141100	169627260	8890	8890	8890	8890	5
288	20250404	141000	169582810	8880	8880	8880	8880	0
289	20250404	140900	169582810	8880	8880	8880	8880	0
290	20250404	140800	169582810	8880	8880	8880	8880	0
291	20250404	140700	169582810	8880	8880	8880	8880	0
292	20250404	140600	169582810	8880	8880	8880	8880	0
293	20250404	140500	169582810	8880	8880	8880	8880	0
294	20250404	140400	169582810	8880	8880	8880	8880	0
295	20250404	140300	169582810	8880	8880	8880	8880	0
296	20250404	140200	169582810	8880	8880	8880	8880	0
297	20250404	140100	169582810	8880	8880	8880	8880	0
298	20250404	140000	169582810	8880	8880	8880	8880	0
299	20250404	135900	169582810	8880	8880	8880	8880	0
300	20250404	135800	169582810	8880	8880	8880	8880	0
301	20250404	135700	169582810	8880	8880	8880	8880	0
302	20250404	135600	169582810	8880	8880	8880	8880	0
303	20250404	135500	169582810	8880	8880	8880	8880	0
304	20250404	135400	169582810	8880	8880	8880	8880	0
305	20250404	135300	169582810	8880	8880	8880	8880	0
306	20250404	135200	169582810	8880	8880	8880	8880	0
307	20250404	135100	169582810	8880	8880	8880	8880	0
308	20250404	135000	169582810	8880	8880	8880	8880	0
309	20250404	134900	169582810	8880	8880	8880	8880	0
310	20250404	134800	169582810	8880	8880	8880	8880	0
311	20250404	134700	169582810	8880	8880	8880	8880	10
312	20250404	134600	169494010	8880	8880	8880	8880	15
313	20250404	134500	169360810	8890	8890	8890	8890	100
314	20250404	134400	168471810	8890	8890	8890	8890	0
315	20250404	134300	168471810	8890	8890	8890	8890	0
316	20250404	134200	168471810	8890	8890	8890	8890	0
317	20250404	134100	168471810	8890	8890	8890	8890	0
318	20250404	134000	168471810	8890	8890	8890	8890	0
319	20250404	133900	168471810	8890	8890	8890	8890	0
320	20250404	133800	168471810	8890	8890	8890	8890	0
321	20250404	133700	168471810	8890	8890	8890	8890	0
322	20250404	133600	168471810	8890	8890	8890	8890	0
323	20250404	133500	168471810	8890	8890	8890	8890	0
324	20250404	133400	168471810	8890	8890	8890	8890	0
325	20250404	133300	168471810	8890	8890	8890	8890	10
326	20250404	133200	168382910	8880	8880	8880	8880	0
327	20250404	133100	168382910	8880	8880	8880	8880	200
328	20250404	133000	166606910	8880	8880	8880	8880	96
329	20250404	132900	165754430	8890	8880	8890	8880	2104
330	20250404	132800	147051150	8880	8880	8880	8880	0
331	20250404	132700	147051150	8880	8880	8880	8880	200
332	20250404	132600	145275150	8885	8885	8885	8885	0
333	20250404	132500	145275150	8885	8885	8885	8885	0
334	20250404	132400	145275150	8885	8885	8885	8885	0
335	20250404	132300	145275150	8885	8885	8885	8885	0
336	20250404	132200	145275150	8885	8885	8885	8885	0
337	20250404	132100	145275150	8885	8885	8885	8885	0
338	20250404	132000	145275150	8885	8885	8885	8885	0
339	20250404	131900	145275150	8885	8885	8885	8885	0
340	20250404	131800	145275150	8885	8885	8885	8885	0
341	20250404	131700	145275150	8885	8885	8885	8885	0
342	20250404	131600	145275150	8885	8885	8885	8885	0
343	20250404	131500	145275150	8885	8885	8885	8885	46
344	20250404	131400	144866440	8890	8890	8890	8890	0
345	20250404	131300	144866440	8890	8890	8890	8890	0
346	20250404	131200	144866440	8890	8890	8890	8890	0
347	20250404	131100	144866440	8890	8890	8890	8890	0
348	20250404	131000	144866440	8890	8890	8890	8890	0
349	20250404	130900	144866440	8890	8890	8890	8890	275
350	20250404	130800	142421690	8890	8890	8890	8890	0
351	20250404	130700	142421690	8890	8890	8890	8890	0
352	20250404	130600	142421690	8890	8890	8890	8890	0
353	20250404	130500	142421690	8890	8890	8890	8890	0
354	20250404	130400	142421690	8890	8890	8890	8890	0
355	20250404	130300	142421690	8890	8890	8890	8890	0
356	20250404	130200	142421690	8890	8890	8890	8890	0
357	20250404	130100	142421690	8890	8890	8890	8890	0
358	20250404	130000	142421690	8890	8890	8890	8890	0
359	20250404	125900	142421690	8890	8890	8890	8890	0
360	20250404	125800	142421690	8890	8890	8890	8890	0
361	20250404	125700	142421690	8890	8890	8890	8890	0
362	20250404	125600	142421690	8890	8890	8890	8890	337
363	20250404	125500	139425760	8890	8890	8890	8890	0
364	20250404	125400	139425760	8890	8890	8890	8890	0
365	20250404	125300	139425760	8890	8890	8890	8890	70
366	20250404	125200	138803460	8890	8890	8890	8890	0
367	20250404	125100	138803460	8890	8890	8890	8890	0
368	20250404	125000	138803460	8890	8890	8890	8890	0
369	20250404	124900	138803460	8890	8890	8890	8890	67
370	20250404	124800	138207830	8890	8890	8890	8890	0
371	20250404	124700	138207830	8890	8890	8890	8890	0
372	20250404	124600	138207830	8890	8890	8890	8890	0
373	20250404	124500	138207830	8890	8890	8890	8890	0
374	20250404	124400	138207830	8890	8890	8890	8890	0
375	20250404	124300	138207830	8890	8890	8890	8890	0
376	20250404	124200	138207830	8890	8890	8890	8890	0
377	20250404	124100	138207830	8890	8890	8890	8890	20
378	20250404	124000	138030030	8890	8890	8890	8890	0
379	20250404	123900	138030030	8890	8890	8890	8890	0
380	20250404	123800	138030030	8890	8890	8890	8890	73
381	20250404	123700	137381060	8900	8900	8900	8900	0
382	20250404	123600	137381060	8900	8900	8900	8900	0
383	20250404	123500	137381060	8900	8900	8900	8900	0
384	20250404	123400	137381060	8900	8900	8900	8900	0
385	20250404	123300	137381060	8900	8900	8900	8900	0
386	20250404	123200	137381060	8900	8900	8900	8900	0
387	20250404	123100	137381060	8900	8900	8900	8900	0
388	20250404	123000	137381060	8900	8900	8900	8900	0
389	20250404	122900	137381060	8900	8900	8900	8900	0
390	20250404	122800	137381060	8900	8900	8900	8900	0
391	20250404	122700	137381060	8900	8900	8900	8900	0
392	20250404	122600	137381060	8900	8900	8900	8900	0
393	20250404	122500	137381060	8900	8890	8900	8890	1000
394	20250404	122400	128491050	8890	8890	8890	8890	0
395	20250404	122300	128491050	8890	8890	8890	8890	0
396	20250404	122200	128491050	8890	8890	8890	8890	0
397	20250404	122100	128491050	8890	8890	8890	8890	0
398	20250404	122000	128491050	8890	8890	8890	8890	0
399	20250404	121900	128491050	8890	8890	8890	8890	0
400	20250404	121800	128491050	8890	8890	8890	8890	0
401	20250404	121700	128491050	8890	8890	8890	8890	0
402	20250404	121600	128491050	8890	8890	8890	8890	0
403	20250404	121500	128491050	8890	8890	8890	8890	0
404	20250404	121400	128491050	8890	8890	8890	8890	0
405	20250404	121300	128491050	8890	8890	8890	8890	0
406	20250404	121200	128491050	8890	8890	8890	8890	0
407	20250404	121100	128491050	8890	8890	8890	8890	0
408	20250404	121000	128491050	8890	8890	8890	8890	0
409	20250404	120900	128491050	8890	8890	8890	8890	0
410	20250404	120800	128491050	8890	8890	8890	8890	30
411	20250404	120700	128224350	8890	8890	8890	8890	0
412	20250404	120600	128224350	8890	8890	8890	8890	0
413	20250404	120500	128224350	8890	8890	8890	8890	98
414	20250404	120400	127353130	8890	8890	8890	8890	1
415	20250404	120300	127344240	8890	8890	8890	8890	0
416	20250404	120200	127344240	8890	8890	8890	8890	0
417	20250404	120100	127344240	8890	8890	8890	8890	0
418	20250404	120000	127344240	8890	8890	8890	8890	0
419	20250404	115900	127344240	8890	8890	8890	8890	0
420	20250404	115800	127344240	8890	8890	8890	8890	0
421	20250404	115700	127344240	8890	8890	8890	8890	146
422	20250404	115600	126046300	8890	8890	8890	8890	1
423	20250404	115500	126037410	8890	8890	8890	8890	1
424	20250404	115400	126028520	8890	8890	8890	8890	0
425	20250404	115300	126028520	8890	8890	8890	8890	0
426	20250404	115200	126028520	8890	8890	8890	8890	0
427	20250404	115100	126028520	8890	8890	8890	8890	0
428	20250404	115000	126028520	8890	8890	8890	8890	0
429	20250404	114900	126028520	8890	8890	8890	8890	0
430	20250404	114800	126028520	8890	8890	8890	8890	113
431	20250404	114700	125023950	8890	8890	8890	8890	0
432	20250404	114600	125023950	8890	8890	8890	8890	0
433	20250404	114500	125023950	8890	8890	8890	8890	11
434	20250404	114400	124926160	8890	8890	8890	8890	0
435	20250404	114300	124926160	8890	8890	8890	8890	0
436	20250404	114200	124926160	8890	8890	8890	8890	0
437	20250404	114100	124926160	8890	8890	8890	8890	0
438	20250404	114000	124926160	8890	8890	8890	8890	0
439	20250404	113900	124926160	8890	8890	8890	8890	60
440	20250404	113800	124392760	8890	8890	8890	8890	0
441	20250404	113700	124392760	8890	8890	8890	8890	0
442	20250404	113600	124392760	8890	8890	8890	8890	0
443	20250404	113500	124392760	8890	8890	8890	8890	0
444	20250404	113400	124392760	8890	8890	8890	8890	0
445	20250404	113300	124392760	8890	8890	8890	8890	210
446	20250404	113200	122525860	8890	8890	8890	8890	0
447	20250404	113100	122525860	8890	8890	8890	8890	0
448	20250404	113000	122525860	8890	8890	8890	8890	0
449	20250404	112900	122525860	8890	8890	8890	8890	0
450	20250404	112800	122525860	8890	8890	8890	8890	0
451	20250404	112700	122525860	8890	8890	8890	8890	0
452	20250404	112600	122525860	8890	8890	8890	8890	0
453	20250404	112500	122525860	8890	8890	8890	8890	0
454	20250404	112400	122525860	8890	8890	8890	8890	0
455	20250404	112300	122525860	8890	8890	8890	8890	0
456	20250404	112200	122525860	8890	8890	8890	8890	0
457	20250404	112100	122525860	8890	8890	8890	8890	0
458	20250404	112000	122525860	8890	8890	8890	8890	0
459	20250404	111900	122525860	8890	8890	8890	8890	0
460	20250404	111800	122525860	8890	8890	8890	8890	0
461	20250404	111700	122525860	8890	8890	8890	8890	20
462	20250404	111600	122348060	8900	8900	8900	8900	1
463	20250404	111500	122339160	8890	8890	8890	8890	2
464	20250404	111400	122321380	8890	8890	8890	8890	2
465	20250404	111300	122303600	8890	8890	8890	8890	2
466	20250404	111200	122285820	8890	8890	8890	8890	2
467	20250404	111100	122268040	8890	8890	8890	8890	2
468	20250404	111000	122250260	8890	8890	8890	8890	261
469	20250404	110900	119929970	8890	8890	8890	8890	3
470	20250404	110800	119903300	8890	8890	8890	8890	1
471	20250404	110700	119894410	8890	8890	8890	8890	101
472	20250404	110600	118996520	8890	8890	8890	8890	4
473	20250404	110500	118960960	8890	8890	8890	8890	0
474	20250404	110400	118960960	8890	8890	8890	8890	2
475	20250404	110300	118943180	8890	8890	8890	8890	52
476	20250404	110200	118480900	8890	8890	8890	8890	2
477	20250404	110100	118463120	8890	8890	8890	8890	5
478	20250404	110000	118418670	8890	8890	8890	8890	2
479	20250404	105900	118400890	8890	8890	8890	8890	2
480	20250404	105800	118383110	8890	8890	8890	8890	3
481	20250404	105700	118356440	8890	8890	8890	8890	2
482	20250404	105600	118338660	8890	8890	8890	8890	51
483	20250404	105500	117885270	8890	8890	8890	8890	0
484	20250404	105400	117885270	8890	8890	8890	8890	0
485	20250404	105300	117885270	8890	8890	8890	8890	1
486	20250404	105200	117876380	8890	8890	8890	8890	0
487	20250404	105100	117876380	8890	8890	8890	8890	0
488	20250404	105000	117876380	8890	8890	8890	8890	0
489	20250404	104900	117876380	8890	8890	8890	8890	0
490	20250404	104800	117876380	8890	8890	8890	8890	3611
491	20250404	104700	85774590	8890	8890	8890	8890	1000
492	20250404	104600	76884590	8890	8890	8890	8890	5
493	20250404	104500	76840140	8890	8890	8890	8890	1
494	20250404	104400	76831250	8890	8890	8890	8890	0
495	20250404	104300	76831250	8890	8890	8890	8890	0
496	20250404	104200	76831250	8890	8890	8890	8890	0
497	20250404	104100	76831250	8890	8890	8890	8890	251
498	20250404	104000	74599860	8890	8890	8890	8890	30
499	20250404	103900	74333160	8890	8890	8890	8890	22
500	20250404	103800	74137580	8890	8890	8890	8890	11
501	20250404	103700	74039790	8890	8890	8890	8890	0
502	20250404	103600	74039790	8890	8890	8890	8890	1500
503	20250404	103500	60704790	8890	8890	8890	8890	0
504	20250404	103400	60704790	8890	8890	8890	8890	0
505	20250404	103300	60704790	8890	8890	8890	8890	0
506	20250404	103200	60704790	8890	8890	8890	8890	433
507	20250404	103100	56855420	8890	8890	8890	8890	50
508	20250404	103000	56410920	8890	8890	8890	8890	0
509	20250404	102900	56410920	8890	8890	8890	8890	0
510	20250404	102800	56410920	8890	8890	8890	8890	0
511	20250404	102700	56410920	8890	8890	8890	8890	50
512	20250404	102600	55966420	8890	8890	8890	8890	0
513	20250404	102500	55966420	8890	8890	8890	8890	13
514	20250404	102400	55850850	8890	8890	8890	8890	0
515	20250404	102300	55850850	8890	8890	8890	8890	0
516	20250404	102200	55850850	8890	8890	8890	8890	0
517	20250404	102100	55850850	8890	8890	8890	8890	0
518	20250404	102000	55850850	8890	8890	8890	8890	45
519	20250404	101900	55450800	8890	8890	8890	8890	0
520	20250404	101800	55450800	8890	8890	8890	8890	0
521	20250404	101700	55450800	8890	8890	8890	8890	0
522	20250404	101600	55450800	8890	8890	8890	8890	0
523	20250404	101500	55450800	8890	8890	8890	8890	0
524	20250404	101400	55450800	8890	8890	8890	8890	0
525	20250404	101300	55450800	8890	8890	8890	8890	0
526	20250404	101200	55450800	8890	8890	8890	8890	1
527	20250404	101100	55441910	8890	8890	8890	8890	0
528	20250404	101000	55441910	8890	8890	8890	8890	0
529	20250404	100900	55441910	8890	8890	8890	8890	1603
530	20250404	100800	41191240	8880	8880	8880	8880	0
531	20250404	100700	41191240	8880	8880	8880	8880	0
532	20250404	100600	41191240	8880	8880	8880	8880	0
533	20250404	100500	41191240	8880	8880	8880	8880	0
534	20250404	100400	41191240	8880	8880	8880	8880	0
535	20250404	100300	41191240	8880	8880	8880	8880	0
536	20250404	100200	41191240	8880	8880	8880	8880	0
537	20250404	100100	41191240	8880	8880	8880	8880	0
538	20250404	100000	41191240	8880	8880	8880	8880	0
539	20250404	095900	41191240	8880	8880	8880	8880	0
540	20250404	095800	41191240	8880	8880	8880	8880	0
541	20250404	095700	41191240	8880	8880	8880	8880	0
542	20250404	095600	41191240	8880	8880	8880	8880	2004
543	20250404	095500	23395720	8880	8880	8880	8880	0
544	20250404	095400	23395720	8880	8880	8880	8880	0
545	20250404	095300	23395720	8880	8880	8880	8880	0
546	20250404	095200	23395720	8880	8880	8880	8880	1445
547	20250404	095100	10564120	8890	8890	8890	8890	0
548	20250404	095000	10564120	8890	8890	8890	8890	0
549	20250404	094900	10564120	8890	8890	8890	8890	0
550	20250404	094800	10564120	8890	8890	8890	8890	0
551	20250404	094700	10564120	8890	8890	8890	8890	0
552	20250404	094600	10564120	8890	8890	8890	8890	0
553	20250404	094500	10564120	8890	8890	8890	8890	2
554	20250404	094400	10546340	8890	8890	8890	8890	2
555	20250404	094300	10528560	8880	8880	8880	8880	0
556	20250404	094200	10528560	8880	8880	8880	8880	0
557	20250404	094100	10528560	8880	8880	8880	8880	0
558	20250404	094000	10528560	8880	8880	8880	8880	0
559	20250404	093900	10528560	8880	8880	8880	8880	0
560	20250404	093800	10528560	8880	8880	8880	8880	0
561	20250404	093700	10528560	8880	8880	8880	8880	0
562	20250404	093600	10528560	8880	8880	8880	8880	0
563	20250404	093500	10528560	8880	8880	8880	8880	0
564	20250404	093400	10528560	8880	8880	8880	8880	0
565	20250404	093300	10528560	8880	8880	8880	8880	0
566	20250404	093200	10528560	8880	8880	8880	8880	49
567	20250404	093100	10093440	8880	8880	8880	8880	0
568	20250404	093000	10093440	8880	8880	8880	8880	0
569	20250404	092900	10093440	8880	8880	8880	8880	0
570	20250404	092800	10093440	8880	8880	8880	8880	0
571	20250404	092700	10093440	8880	8880	8880	8880	0
572	20250404	092600	10093440	8880	8880	8880	8880	0
573	20250404	092500	10093440	8880	8880	8880	8880	0
574	20250404	092400	10093440	8880	8880	8880	8880	0
575	20250404	092300	10093440	8880	8880	8880	8880	0
576	20250404	092200	10093440	8880	8880	8880	8880	0
577	20250404	092100	10093440	8880	8890	8890	8880	571
578	20250404	092000	5022860	8890	8890	8890	8890	10
579	20250404	091900	4933960	8900	8900	8900	8900	0
580	20250404	091800	4933960	8900	8900	8900	8900	0
581	20250404	091700	4933960	8900	8900	8900	8900	0
582	20250404	091600	4933960	8900	8900	8900	8900	0
583	20250404	091500	4933960	8900	8900	8900	8900	0
584	20250404	091400	4933960	8900	8900	8900	8900	0
585	20250404	091300	4933960	8900	8900	8900	8900	0
586	20250404	091200	4933960	8900	8900	8900	8900	1
587	20250404	091100	4925060	8890	8890	8890	8890	0
588	20250404	091000	4925060	8890	8890	8890	8890	0
589	20250404	090900	4925060	8890	8890	8890	8890	0
590	20250404	090800	4925060	8890	8890	8890	8890	0
591	20250404	090700	4925060	8890	8890	8890	8890	0
592	20250404	090600	4925060	8890	8890	8890	8890	0
593	20250404	090500	4925060	8890	8890	8890	8890	0
594	20250404	090400	4925060	8890	8890	8890	8890	10
595	20250404	090300	4836160	8890	8890	8890	8890	15
596	20250404	090200	4702810	8890	8890	8890	8890	10
597	20250404	090100	4613910	8890	8890	8890	8890	0
598	20250404	090000	4613910	8890	8890	8890	8890	519