KissMeData/256150/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203000	14159670	5860	5860	5860	5860	51
3	20250403	202900	14159670	5860	5860	5860	5860	0
4	20250403	202800	14159670	5860	5860	5860	5860	0
5	20250403	202700	14159670	5860	5860	5860	5860	0
6	20250403	202600	14159670	5860	5860	5860	5860	0
7	20250403	202500	14159670	5860	5860	5860	5860	0
8	20250403	202400	14159670	5860	5860	5860	5860	0
9	20250403	202300	14159670	5860	5860	5860	5860	0
10	20250403	202200	14159670	5860	5860	5860	5860	0
11	20250403	202100	14159670	5860	5860	5860	5860	0
12	20250403	202000	14159670	5860	5860	5860	5860	0
13	20250403	201900	14159670	5860	5860	5860	5860	0
14	20250403	201800	14159670	5860	5860	5860	5860	0
15	20250403	201700	14159670	5860	5860	5860	5860	0
16	20250403	201600	14159670	5860	5860	5860	5860	0
17	20250403	201500	14159670	5860	5860	5860	5860	0
18	20250403	201400	14159670	5860	5860	5860	5860	0
19	20250403	201300	14159670	5860	5860	5860	5860	0
20	20250403	201200	14159670	5860	5860	5860	5860	0
21	20250403	201100	14159670	5860	5860	5860	5860	0
22	20250403	201000	14159670	5860	5860	5860	5860	0
23	20250403	200900	14159670	5860	5860	5860	5860	0
24	20250403	200800	14159670	5860	5860	5860	5860	0
25	20250403	200700	14159670	5860	5860	5860	5860	0
26	20250403	200600	14159670	5860	5860	5860	5860	0
27	20250403	200500	14159670	5860	5860	5860	5860	0
28	20250403	200400	14159670	5860	5860	5860	5860	0
29	20250403	200300	14159670	5860	5860	5860	5860	0
30	20250403	200200	14159670	5860	5860	5860	5860	0
31	20250403	200100	14159670	5860	5860	5860	5860	0
32	20250403	200000	14159670	5860	5860	5860	5860	51
33	20250403	195900	14159670	5860	5860	5860	5860	0
34	20250403	195800	14159670	5860	5860	5860	5860	0
35	20250403	195700	14159670	5860	5860	5860	5860	0
36	20250403	195600	14159670	5860	5860	5860	5860	0
37	20250403	195500	14159670	5860	5860	5860	5860	0
38	20250403	195400	14159670	5860	5860	5860	5860	0
39	20250403	195300	14159670	5860	5860	5860	5860	0
40	20250403	195200	14159670	5860	5860	5860	5860	0
41	20250403	195100	14159670	5860	5860	5860	5860	0
42	20250403	195000	14159670	5860	5860	5860	5860	0
43	20250403	194900	14159670	5860	5860	5860	5860	0
44	20250403	194800	14159670	5860	5860	5860	5860	0
45	20250403	194700	14159670	5860	5860	5860	5860	0
46	20250403	194600	14159670	5860	5860	5860	5860	0
47	20250403	194500	14159670	5860	5860	5860	5860	0
48	20250403	194400	14159670	5860	5860	5860	5860	0
49	20250403	194300	14159670	5860	5860	5860	5860	0
50	20250403	194200	14159670	5860	5860	5860	5860	0
51	20250403	194100	14159670	5860	5860	5860	5860	0
52	20250403	194000	14159670	5860	5860	5860	5860	0
53	20250403	193900	14159670	5860	5860	5860	5860	0
54	20250403	193800	14159670	5860	5860	5860	5860	0
55	20250403	193700	14159670	5860	5860	5860	5860	0
56	20250403	193600	14159670	5860	5860	5860	5860	0
57	20250403	193500	14159670	5860	5860	5860	5860	0
58	20250403	193400	14159670	5860	5860	5860	5860	0
59	20250403	193300	14159670	5860	5860	5860	5860	0
60	20250403	193200	14159670	5860	5860	5860	5860	0
61	20250403	193100	14159670	5860	5860	5860	5860	0
62	20250403	193000	14159670	5860	5860	5860	5860	51
63	20250403	192900	14159670	5860	5860	5860	5860	0
64	20250403	192800	14159670	5860	5860	5860	5860	0
65	20250403	192700	14159670	5860	5860	5860	5860	0
66	20250403	192600	14159670	5860	5860	5860	5860	0
67	20250403	192500	14159670	5860	5860	5860	5860	0
68	20250403	192400	14159670	5860	5860	5860	5860	0
69	20250403	192300	14159670	5860	5860	5860	5860	0
70	20250403	192200	14159670	5860	5860	5860	5860	0
71	20250403	192100	14159670	5860	5860	5860	5860	0
72	20250403	192000	14159670	5860	5860	5860	5860	0
73	20250403	191900	14159670	5860	5860	5860	5860	0
74	20250403	191800	14159670	5860	5860	5860	5860	0
75	20250403	191700	14159670	5860	5860	5860	5860	0
76	20250403	191600	14159670	5860	5860	5860	5860	0
77	20250403	191500	14159670	5860	5860	5860	5860	0
78	20250403	191400	14159670	5860	5860	5860	5860	0
79	20250403	191300	14159670	5860	5860	5860	5860	0
80	20250403	191200	14159670	5860	5860	5860	5860	0
81	20250403	191100	14159670	5860	5860	5860	5860	0
82	20250403	191000	14159670	5860	5860	5860	5860	0
83	20250403	190900	14159670	5860	5860	5860	5860	0
84	20250403	190800	14159670	5860	5860	5860	5860	0
85	20250403	190700	14159670	5860	5860	5860	5860	0
86	20250403	190600	14159670	5860	5860	5860	5860	0
87	20250403	190500	14159670	5860	5860	5860	5860	0
88	20250403	190400	14159670	5860	5860	5860	5860	0
89	20250403	190300	14159670	5860	5860	5860	5860	0
90	20250403	190200	14159670	5860	5860	5860	5860	0
91	20250403	190100	14159670	5860	5860	5860	5860	0
92	20250403	190000	14159670	5860	5860	5860	5860	51
93	20250403	185900	14159670	5860	5860	5860	5860	0
94	20250403	185800	14159670	5860	5860	5860	5860	0
95	20250403	185700	14159670	5860	5860	5860	5860	0
96	20250403	185600	14159670	5860	5860	5860	5860	0
97	20250403	185500	14159670	5860	5860	5860	5860	0
98	20250403	185400	14159670	5860	5860	5860	5860	0
99	20250403	185300	14159670	5860	5860	5860	5860	0
100	20250403	185200	14159670	5860	5860	5860	5860	0
101	20250403	185100	14159670	5860	5860	5860	5860	0
102	20250403	185000	14159670	5860	5860	5860	5860	0
103	20250403	184900	14159670	5860	5860	5860	5860	0
104	20250403	184800	14159670	5860	5860	5860	5860	0
105	20250403	184700	14159670	5860	5860	5860	5860	0
106	20250403	184600	14159670	5860	5860	5860	5860	0
107	20250403	184500	14159670	5860	5860	5860	5860	0
108	20250403	184400	14159670	5860	5860	5860	5860	0
109	20250403	184300	14159670	5860	5860	5860	5860	0
110	20250403	184200	14159670	5860	5860	5860	5860	0
111	20250403	184100	14159670	5860	5860	5860	5860	0
112	20250403	184000	14159670	5860	5860	5860	5860	0
113	20250403	183900	14159670	5860	5860	5860	5860	0
114	20250403	183800	14159670	5860	5860	5860	5860	0
115	20250403	183700	14159670	5860	5860	5860	5860	0
116	20250403	183600	14159670	5860	5860	5860	5860	0
117	20250403	183500	14159670	5860	5860	5860	5860	0
118	20250403	183400	14159670	5860	5860	5860	5860	0
119	20250403	183300	14159670	5860	5860	5860	5860	0
120	20250403	183200	14159670	5860	5860	5860	5860	0
121	20250403	183100	14159670	5860	5860	5860	5860	0
122	20250403	183000	14159670	5860	5860	5860	5860	51
123	20250403	182900	14159670	5860	5860	5860	5860	0
124	20250403	182800	14159670	5860	5860	5860	5860	0
125	20250403	182700	14159670	5860	5860	5860	5860	0
126	20250403	182600	14159670	5860	5860	5860	5860	0
127	20250403	182500	14159670	5860	5860	5860	5860	0
128	20250403	182400	14159670	5860	5860	5860	5860	0
129	20250403	182300	14159670	5860	5860	5860	5860	0
130	20250403	182200	14159670	5860	5860	5860	5860	0
131	20250403	182100	14159670	5860	5860	5860	5860	0
132	20250403	182000	14159670	5860	5860	5860	5860	0
133	20250403	181900	14159670	5860	5860	5860	5860	0
134	20250403	181800	14159670	5860	5860	5860	5860	0
135	20250403	181700	14159670	5860	5860	5860	5860	0
136	20250403	181600	14159670	5860	5860	5860	5860	0
137	20250403	181500	14159670	5860	5860	5860	5860	0
138	20250403	181400	14159670	5860	5860	5860	5860	0
139	20250403	181300	14159670	5860	5860	5860	5860	0
140	20250403	181200	14159670	5860	5860	5860	5860	0
141	20250403	181100	14159670	5860	5860	5860	5860	0
142	20250403	181000	14159670	5860	5860	5860	5860	0
143	20250403	180900	14159670	5860	5860	5860	5860	0
144	20250403	180800	14159670	5860	5860	5860	5860	0
145	20250403	180700	14159670	5860	5860	5860	5860	0
146	20250403	180600	14159670	5860	5860	5860	5860	0
147	20250403	180500	14159670	5860	5860	5860	5860	0
148	20250403	180400	14159670	5860	5860	5860	5860	0
149	20250403	180300	14159670	5860	5860	5860	5860	0
150	20250403	180200	14159670	5860	5860	5860	5860	0
151	20250403	180100	14159670	5860	5860	5860	5860	0
152	20250403	180000	14159670	5860	5860	5860	5860	51
153	20250403	175900	14159670	5860	5860	5860	5860	0
154	20250403	175800	14159670	5860	5860	5860	5860	0
155	20250403	175700	14159670	5860	5860	5860	5860	0
156	20250403	175600	14159670	5860	5860	5860	5860	0
157	20250403	175500	14159670	5860	5860	5860	5860	0
158	20250403	175400	14159670	5860	5860	5860	5860	0
159	20250403	175300	14159670	5860	5860	5860	5860	0
160	20250403	175200	14159670	5860	5860	5860	5860	0
161	20250403	175100	14159670	5860	5860	5860	5860	0
162	20250403	175000	14159670	5860	5860	5860	5860	0
163	20250403	174900	14159670	5860	5860	5860	5860	0
164	20250403	174800	14159670	5860	5860	5860	5860	0
165	20250403	174700	14159670	5860	5860	5860	5860	0
166	20250403	174600	14159670	5860	5860	5860	5860	0
167	20250403	174500	14159670	5860	5860	5860	5860	0
168	20250403	174400	14159670	5860	5860	5860	5860	0
169	20250403	174300	14159670	5860	5860	5860	5860	0
170	20250403	174200	14159670	5860	5860	5860	5860	0
171	20250403	174100	14159670	5860	5860	5860	5860	0
172	20250403	174000	14159670	5860	5860	5860	5860	0
173	20250403	173900	14159670	5860	5860	5860	5860	0
174	20250403	173800	14159670	5860	5860	5860	5860	0
175	20250403	173700	14159670	5860	5860	5860	5860	0
176	20250403	173600	14159670	5860	5860	5860	5860	0
177	20250403	173500	14159670	5860	5860	5860	5860	0
178	20250403	173400	14159670	5860	5860	5860	5860	0
179	20250403	173300	14159670	5860	5860	5860	5860	0
180	20250403	173200	14159670	5860	5860	5860	5860	0
181	20250403	173100	14159670	5860	5860	5860	5860	0
182	20250403	173000	14159670	5860	5860	5860	5860	51
183	20250403	172900	14159670	5860	5860	5860	5860	0
184	20250403	172800	14159670	5860	5860	5860	5860	0
185	20250403	172700	14159670	5860	5860	5860	5860	0
186	20250403	172600	14159670	5860	5860	5860	5860	0
187	20250403	172500	14159670	5860	5860	5860	5860	0
188	20250403	172400	14159670	5860	5860	5860	5860	0
189	20250403	172300	14159670	5860	5860	5860	5860	0
190	20250403	172200	14159670	5860	5860	5860	5860	0
191	20250403	172100	14159670	5860	5860	5860	5860	0
192	20250403	172000	14159670	5860	5860	5860	5860	0
193	20250403	171900	14159670	5860	5860	5860	5860	0
194	20250403	171800	14159670	5860	5860	5860	5860	0
195	20250403	171700	14159670	5860	5860	5860	5860	0
196	20250403	171600	14159670	5860	5860	5860	5860	0
197	20250403	171500	14159670	5860	5860	5860	5860	0
198	20250403	171400	14159670	5860	5860	5860	5860	0
199	20250403	171300	14159670	5860	5860	5860	5860	0
200	20250403	171200	14159670	5860	5860	5860	5860	0
201	20250403	171100	14159670	5860	5860	5860	5860	0
202	20250403	171000	14159670	5860	5860	5860	5860	0
203	20250403	170900	14159670	5860	5860	5860	5860	0
204	20250403	170800	14159670	5860	5860	5860	5860	0
205	20250403	170700	14159670	5860	5860	5860	5860	0
206	20250403	170600	14159670	5860	5860	5860	5860	0
207	20250403	170500	14159670	5860	5860	5860	5860	0
208	20250403	170400	14159670	5860	5860	5860	5860	0
209	20250403	170300	14159670	5860	5860	5860	5860	0
210	20250403	170200	14159670	5860	5860	5860	5860	0
211	20250403	170100	14159670	5860	5860	5860	5860	0
212	20250403	170000	14159670	5860	5860	5860	5860	51
213	20250403	165900	14159670	5860	5860	5860	5860	0
214	20250403	165800	14159670	5860	5860	5860	5860	0
215	20250403	165700	14159670	5860	5860	5860	5860	0
216	20250403	165600	14159670	5860	5860	5860	5860	0
217	20250403	165500	14159670	5860	5860	5860	5860	0
218	20250403	165400	14159670	5860	5860	5860	5860	0
219	20250403	165300	14159670	5860	5860	5860	5860	0
220	20250403	165200	14159670	5860	5860	5860	5860	0
221	20250403	165100	14159670	5860	5860	5860	5860	0
222	20250403	165000	14159670	5860	5860	5860	5860	0
223	20250403	164900	14159670	5860	5860	5860	5860	0
224	20250403	164800	14159670	5860	5860	5860	5860	0
225	20250403	164700	14159670	5860	5860	5860	5860	0
226	20250403	164600	14159670	5860	5860	5860	5860	0
227	20250403	164500	14159670	5860	5860	5860	5860	0
228	20250403	164400	14159670	5860	5860	5860	5860	0
229	20250403	164300	14159670	5860	5860	5860	5860	0
230	20250403	164200	14159670	5860	5860	5860	5860	0
231	20250403	164100	14159670	5860	5860	5860	5860	0
232	20250403	164000	14159670	5860	5860	5860	5860	0
233	20250403	163900	14159670	5860	5860	5860	5860	0
234	20250403	163800	14159670	5860	5860	5860	5860	0
235	20250403	163700	14159670	5860	5860	5860	5860	0
236	20250403	163600	14159670	5860	5860	5860	5860	0
237	20250403	163500	14159670	5860	5860	5860	5860	0
238	20250403	163400	14159670	5860	5860	5860	5860	0
239	20250403	163300	14159670	5860	5860	5860	5860	0
240	20250403	163200	14159670	5860	5860	5860	5860	0
241	20250403	163100	14159670	5860	5860	5860	5860	0
242	20250403	163000	14159670	5860	5860	5860	5860	51
243	20250403	162900	14159670	5860	5860	5860	5860	0
244	20250403	162800	14159670	5860	5860	5860	5860	0
245	20250403	162700	14159670	5860	5860	5860	5860	0
246	20250403	162600	14159670	5860	5860	5860	5860	0
247	20250403	162500	14159670	5860	5860	5860	5860	0
248	20250403	162400	14159670	5860	5860	5860	5860	0
249	20250403	162300	14159670	5860	5860	5860	5860	0
250	20250403	162200	14159670	5860	5860	5860	5860	0
251	20250403	162100	14159670	5860	5860	5860	5860	0
252	20250403	162000	14159670	5860	5860	5860	5860	0
253	20250403	161900	14159670	5860	5860	5860	5860	0
254	20250403	161800	14159670	5860	5860	5860	5860	0
255	20250403	161700	14159670	5860	5860	5860	5860	0
256	20250403	161600	14159670	5860	5860	5860	5860	0
257	20250403	161500	14159670	5860	5860	5860	5860	0
258	20250403	161400	14159670	5860	5860	5860	5860	0
259	20250403	161300	14159670	5860	5860	5860	5860	0
260	20250403	161200	14159670	5860	5860	5860	5860	0
261	20250403	161100	14159670	5860	5860	5860	5860	0
262	20250403	161000	14159670	5860	5860	5860	5860	0
263	20250403	160900	14159670	5860	5860	5860	5860	0
264	20250403	160800	14159670	5860	5860	5860	5860	0
265	20250403	160700	14159670	5860	5860	5860	5860	0
266	20250403	160600	14159670	5860	5860	5860	5860	0
267	20250403	160500	14159670	5860	5860	5860	5860	0
268	20250403	160400	14159670	5860	5860	5860	5860	0
269	20250403	160300	14159670	5860	5860	5860	5860	0
270	20250403	160200	14159670	5860	5860	5860	5860	0
271	20250403	160100	14159670	5860	5860	5860	5860	0
272	20250403	160000	14159670	5860	5860	5860	5860	51
273	20250403	155900	14159670	5860	5860	5860	5860	0
274	20250403	155800	14159670	5860	5860	5860	5860	0
275	20250403	155700	14159670	5860	5860	5860	5860	0
276	20250403	155600	14159670	5860	5860	5860	5860	0
277	20250403	155500	14159670	5860	5860	5860	5860	0
278	20250403	155400	14159670	5860	5860	5860	5860	0
279	20250403	155300	14159670	5860	5860	5860	5860	0
280	20250403	155200	14159670	5860	5860	5860	5860	0
281	20250403	155100	14159670	5860	5860	5860	5860	0
282	20250403	155000	14159670	5860	5860	5860	5860	0
283	20250403	154900	14159670	5860	5860	5860	5860	0
284	20250403	154800	14159670	5860	5860	5860	5860	0
285	20250403	154700	14159670	5860	5860	5860	5860	0
286	20250403	154600	14159670	5860	5860	5860	5860	0
287	20250403	154500	14159670	5860	5860	5860	5860	0
288	20250403	154400	14159670	5860	5860	5860	5860	0
289	20250403	154300	14159670	5860	5860	5860	5860	0
290	20250403	154200	14159670	5860	5860	5860	5860	0
291	20250403	154100	14159670	5860	5860	5860	5860	0
292	20250403	154000	14159670	5860	5860	5860	5860	0
293	20250403	153900	14159670	5860	5860	5860	5860	0
294	20250403	153800	14159670	5860	5860	5860	5860	0
295	20250403	153700	14159670	5860	5860	5860	5860	0
296	20250403	153600	14159670	5860	5860	5860	5860	0
297	20250403	153500	14159670	5860	5860	5860	5860	0
298	20250403	153400	14159670	5860	5860	5860	5860	0
299	20250403	153300	14159670	5860	5860	5860	5860	0
300	20250403	153200	14159670	5860	5860	5860	5860	0
301	20250403	153100	14159670	5860	5860	5860	5860	0
302	20250403	153000	14159670	5860	5860	5860	5860	102
303	20250403	152900	13860810	5860	5860	5860	5860	0
304	20250403	152800	13860810	5860	5860	5860	5860	0
305	20250403	152700	13860810	5860	5860	5860	5860	0
306	20250403	152600	13860810	5860	5860	5860	5860	0
307	20250403	152500	13860810	5860	5860	5860	5860	0
308	20250403	152400	13860810	5860	5860	5860	5860	0
309	20250403	152300	13860810	5860	5860	5860	5860	0
310	20250403	152200	13860810	5860	5860	5860	5860	0
311	20250403	152100	13860810	5860	5860	5860	5860	0
312	20250403	152000	13860810	5860	5860	5860	5860	0
313	20250403	151900	13860810	5860	5860	5860	5860	30
314	20250403	151800	13685010	5860	5860	5860	5860	0
315	20250403	151700	13685010	5860	5860	5860	5860	0
316	20250403	151600	13685010	5860	5860	5860	5860	0
317	20250403	151500	13685010	5860	5830	5860	5830	2
318	20250403	151400	13673320	5860	5860	5860	5860	0
319	20250403	151300	13673320	5860	5860	5860	5860	0
320	20250403	151200	13673320	5860	5860	5860	5860	0
321	20250403	151100	13673320	5860	5860	5860	5860	0
322	20250403	151000	13673320	5860	5860	5860	5860	1
323	20250403	150900	13667460	5860	5860	5860	5860	0
324	20250403	150800	13667460	5860	5860	5860	5860	49
325	20250403	150700	13380320	5860	5860	5860	5860	0
326	20250403	150600	13380320	5860	5860	5860	5860	0
327	20250403	150500	13380320	5860	5860	5860	5860	0
328	20250403	150400	13380320	5860	5860	5860	5860	0
329	20250403	150300	13380320	5860	5860	5860	5860	0
330	20250403	150200	13380320	5860	5860	5860	5860	0
331	20250403	150100	13380320	5860	5860	5860	5860	0
332	20250403	150000	13380320	5860	5860	5860	5860	1
333	20250403	145900	13374460	5860	5860	5860	5860	0
334	20250403	145800	13374460	5860	5860	5860	5860	0
335	20250403	145700	13374460	5860	5860	5860	5860	0
336	20250403	145600	13374460	5860	5860	5860	5860	0
337	20250403	145500	13374460	5860	5860	5860	5860	0
338	20250403	145400	13374460	5860	5860	5860	5860	0
339	20250403	145300	13374460	5860	5860	5860	5860	0
340	20250403	145200	13374460	5860	5860	5860	5860	0
341	20250403	145100	13374460	5860	5860	5860	5860	0
342	20250403	145000	13374460	5860	5860	5860	5860	1
343	20250403	144900	13368600	5860	5860	5860	5860	0
344	20250403	144800	13368600	5860	5860	5860	5860	0
345	20250403	144700	13368600	5860	5860	5860	5860	0
346	20250403	144600	13368600	5860	5860	5860	5860	0
347	20250403	144500	13368600	5860	5860	5860	5860	0
348	20250403	144400	13368600	5860	5860	5860	5860	0
349	20250403	144300	13368600	5860	5860	5860	5860	0
350	20250403	144200	13368600	5860	5860	5860	5860	0
351	20250403	144100	13368600	5860	5860	5860	5860	0
352	20250403	144000	13368600	5860	5860	5860	5860	1
353	20250403	143900	13362740	5860	5860	5860	5860	0
354	20250403	143800	13362740	5860	5860	5860	5860	0
355	20250403	143700	13362740	5860	5860	5860	5860	0
356	20250403	143600	13362740	5860	5860	5860	5860	0
357	20250403	143500	13362740	5860	5860	5860	5860	0
358	20250403	143400	13362740	5860	5860	5860	5860	0
359	20250403	143300	13362740	5860	5860	5860	5860	0
360	20250403	143200	13362740	5860	5860	5860	5860	0
361	20250403	143100	13362740	5860	5860	5860	5860	0
362	20250403	143000	13362740	5860	5860	5860	5860	1
363	20250403	142900	13356880	5860	5860	5860	5860	0
364	20250403	142800	13356880	5860	5860	5860	5860	0
365	20250403	142700	13356880	5860	5860	5860	5860	0
366	20250403	142600	13356880	5860	5860	5860	5860	0
367	20250403	142500	13356880	5860	5860	5860	5860	0
368	20250403	142400	13356880	5860	5860	5860	5860	0
369	20250403	142300	13356880	5860	5860	5860	5860	0
370	20250403	142200	13356880	5860	5860	5860	5860	0
371	20250403	142100	13356880	5860	5860	5860	5860	0
372	20250403	142000	13356880	5860	5860	5860	5860	1
373	20250403	141900	13351020	5860	5860	5860	5860	0
374	20250403	141800	13351020	5860	5860	5860	5860	0
375	20250403	141700	13351020	5860	5860	5860	5860	0
376	20250403	141600	13351020	5860	5860	5860	5860	0
377	20250403	141500	13351020	5860	5860	5860	5860	0
378	20250403	141400	13351020	5860	5860	5860	5860	0
379	20250403	141300	13351020	5860	5860	5860	5860	0
380	20250403	141200	13351020	5860	5860	5860	5860	0
381	20250403	141100	13351020	5860	5860	5860	5860	1
382	20250403	141000	13345160	5860	5860	5860	5860	1
383	20250403	140900	13339300	5860	5860	5860	5860	0
384	20250403	140800	13339300	5860	5860	5860	5860	0
385	20250403	140700	13339300	5860	5860	5860	5860	2
386	20250403	140600	13327580	5860	5860	5860	5860	0
387	20250403	140500	13327580	5860	5860	5860	5860	1
388	20250403	140400	13321720	5860	5860	5860	5860	0
389	20250403	140300	13321720	5860	5860	5860	5860	0
390	20250403	140200	13321720	5860	5860	5860	5860	0
391	20250403	140100	13321720	5860	5860	5860	5860	0
392	20250403	140000	13321720	5860	5860	5860	5860	1
393	20250403	135900	13315860	5860	5860	5860	5860	0
394	20250403	135800	13315860	5860	5860	5860	5860	0
395	20250403	135700	13315860	5860	5860	5860	5860	0
396	20250403	135600	13315860	5860	5860	5860	5860	0
397	20250403	135500	13315860	5860	5860	5860	5860	0
398	20250403	135400	13315860	5860	5860	5860	5860	0
399	20250403	135300	13315860	5860	5860	5860	5860	0
400	20250403	135200	13315860	5860	5860	5860	5860	0
401	20250403	135100	13315860	5860	5860	5860	5860	0
402	20250403	135000	13315860	5860	5860	5860	5860	7
403	20250403	134900	13274840	5860	5860	5860	5860	0
404	20250403	134800	13274840	5860	5860	5860	5860	0
405	20250403	134700	13274840	5860	5860	5860	5860	0
406	20250403	134600	13274840	5860	5860	5860	5860	0
407	20250403	134500	13274840	5860	5860	5860	5860	0
408	20250403	134400	13274840	5860	5860	5860	5860	0
409	20250403	134300	13274840	5860	5860	5860	5860	0
410	20250403	134200	13274840	5860	5860	5860	5860	0
411	20250403	134100	13274840	5860	5860	5860	5860	0
412	20250403	134000	13274840	5860	5860	5860	5860	7
413	20250403	133900	13233820	5830	5850	5850	5830	8
414	20250403	133800	13187160	5860	5860	5860	5860	0
415	20250403	133700	13187160	5860	5860	5860	5860	0
416	20250403	133600	13187160	5860	5860	5860	5860	0
417	20250403	133500	13187160	5860	5860	5860	5860	0
418	20250403	133400	13187160	5860	5860	5860	5860	0
419	20250403	133300	13187160	5860	5860	5860	5860	0
420	20250403	133200	13187160	5860	5860	5860	5860	0
421	20250403	133100	13187160	5860	5860	5860	5860	2
422	20250403	133000	13175440	5860	5860	5860	5860	7
423	20250403	132900	13134420	5860	5860	5860	5860	0
424	20250403	132800	13134420	5860	5860	5860	5860	0
425	20250403	132700	13134420	5860	5860	5860	5860	0
426	20250403	132600	13134420	5860	5860	5860	5860	0
427	20250403	132500	13134420	5860	5860	5860	5860	0
428	20250403	132400	13134420	5860	5860	5860	5860	4
429	20250403	132300	13110980	5860	5860	5860	5860	0
430	20250403	132200	13110980	5860	5860	5860	5860	0
431	20250403	132100	13110980	5860	5860	5860	5860	0
432	20250403	132000	13110980	5860	5860	5860	5860	7
433	20250403	131900	13069960	5860	5860	5860	5860	0
434	20250403	131800	13069960	5860	5860	5860	5860	0
435	20250403	131700	13069960	5860	5860	5860	5860	0
436	20250403	131600	13069960	5860	5860	5860	5860	0
437	20250403	131500	13069960	5860	5860	5860	5860	0
438	20250403	131400	13069960	5860	5860	5860	5860	0
439	20250403	131300	13069960	5860	5860	5860	5860	0
440	20250403	131200	13069960	5860	5860	5860	5860	0
441	20250403	131100	13069960	5860	5860	5860	5860	0
442	20250403	131000	13069960	5860	5860	5860	5860	7
443	20250403	130900	13028940	5860	5860	5860	5860	220
444	20250403	130800	11739740	5860	5860	5860	5860	0
445	20250403	130700	11739740	5860	5860	5860	5860	50
446	20250403	130600	11446740	5860	5860	5860	5860	0
447	20250403	130500	11446740	5860	5860	5860	5860	0
448	20250403	130400	11446740	5860	5860	5860	5860	0
449	20250403	130300	11446740	5860	5860	5860	5860	0
450	20250403	130200	11446740	5860	5860	5860	5860	0
451	20250403	130100	11446740	5860	5860	5860	5860	0
452	20250403	130000	11446740	5860	5860	5860	5860	7
453	20250403	125900	11405720	5830	5830	5830	5830	12
454	20250403	125800	11335760	5860	5860	5860	5860	0
455	20250403	125700	11335760	5860	5860	5860	5860	0
456	20250403	125600	11335760	5860	5860	5860	5860	0
457	20250403	125500	11335760	5860	5860	5860	5860	0
458	20250403	125400	11335760	5860	5860	5860	5860	0
459	20250403	125300	11335760	5860	5860	5860	5860	0
460	20250403	125200	11335760	5860	5860	5860	5860	0
461	20250403	125100	11335760	5860	5860	5860	5860	0
462	20250403	125000	11335760	5860	5860	5860	5860	1
463	20250403	124900	11329900	5830	5830	5830	5830	0
464	20250403	124800	11329900	5830	5830	5830	5830	17
465	20250403	124700	11230790	5860	5860	5860	5860	0
466	20250403	124600	11230790	5860	5860	5860	5860	0
467	20250403	124500	11230790	5860	5860	5860	5860	0
468	20250403	124400	11230790	5860	5860	5860	5860	0
469	20250403	124300	11230790	5860	5860	5860	5860	0
470	20250403	124200	11230790	5860	5860	5860	5860	0
471	20250403	124100	11230790	5860	5860	5860	5860	0
472	20250403	124000	11230790	5860	5860	5860	5860	1
473	20250403	123900	11224930	5860	5860	5860	5860	0
474	20250403	123800	11224930	5860	5860	5860	5860	0
475	20250403	123700	11224930	5860	5860	5860	5860	0
476	20250403	123600	11224930	5860	5860	5860	5860	0
477	20250403	123500	11224930	5860	5860	5860	5860	0
478	20250403	123400	11224930	5860	5860	5860	5860	0
479	20250403	123300	11224930	5860	5860	5860	5860	0
480	20250403	123200	11224930	5860	5860	5860	5860	0
481	20250403	123100	11224930	5860	5860	5860	5860	0
482	20250403	123000	11224930	5860	5860	5860	5860	1
483	20250403	122900	11219070	5860	5860	5860	5860	0
484	20250403	122800	11219070	5860	5860	5860	5860	0
485	20250403	122700	11219070	5860	5860	5860	5860	0
486	20250403	122600	11219070	5860	5860	5860	5860	0
487	20250403	122500	11219070	5860	5860	5860	5860	0
488	20250403	122400	11219070	5860	5860	5860	5860	0
489	20250403	122300	11219070	5860	5860	5860	5860	0
490	20250403	122200	11219070	5860	5860	5860	5860	0
491	20250403	122100	11219070	5860	5860	5860	5860	0
492	20250403	122000	11219070	5860	5860	5860	5860	1
493	20250403	121900	11213210	5860	5860	5860	5860	0
494	20250403	121800	11213210	5860	5860	5860	5860	0
495	20250403	121700	11213210	5860	5860	5860	5860	0
496	20250403	121600	11213210	5860	5860	5860	5860	0
497	20250403	121500	11213210	5860	5860	5860	5860	0
498	20250403	121400	11213210	5860	5860	5860	5860	0
499	20250403	121300	11213210	5860	5860	5860	5860	0
500	20250403	121200	11213210	5860	5860	5860	5860	0
501	20250403	121100	11213210	5860	5860	5860	5860	0
502	20250403	121000	11213210	5860	5860	5860	5860	1
503	20250403	120900	11207350	5860	5860	5860	5860	0
504	20250403	120800	11207350	5860	5860	5860	5860	0
505	20250403	120700	11207350	5860	5860	5860	5860	0
506	20250403	120600	11207350	5860	5860	5860	5860	0
507	20250403	120500	11207350	5860	5860	5860	5860	0
508	20250403	120400	11207350	5860	5860	5860	5860	0
509	20250403	120300	11207350	5860	5860	5860	5860	0
510	20250403	120200	11207350	5860	5860	5860	5860	0
511	20250403	120100	11207350	5860	5860	5860	5860	0
512	20250403	120000	11207350	5860	5860	5860	5860	1
513	20250403	115900	11201490	5860	5860	5860	5860	0
514	20250403	115800	11201490	5860	5860	5860	5860	0
515	20250403	115700	11201490	5860	5860	5860	5860	0
516	20250403	115600	11201490	5860	5860	5860	5860	0
517	20250403	115500	11201490	5860	5860	5860	5860	0
518	20250403	115400	11201490	5860	5860	5860	5860	0
519	20250403	115300	11201490	5860	5860	5860	5860	0
520	20250403	115200	11201490	5860	5860	5860	5860	0
521	20250403	115100	11201490	5860	5860	5860	5860	0
522	20250403	115000	11201490	5860	5860	5860	5860	1
523	20250403	114900	11195630	5830	5830	5830	5830	0
524	20250403	114800	11195630	5830	5830	5830	5830	0
525	20250403	114700	11195630	5830	5830	5830	5830	0
526	20250403	114600	11195630	5830	5830	5830	5830	0
527	20250403	114500	11195630	5830	5830	5830	5830	40
528	20250403	114400	10962430	5860	5860	5860	5860	0
529	20250403	114300	10962430	5860	5860	5860	5860	0
530	20250403	114200	10962430	5860	5860	5860	5860	0
531	20250403	114100	10962430	5860	5860	5860	5860	0
532	20250403	114000	10962430	5860	5860	5860	5860	1
533	20250403	113900	10956570	5860	5860	5860	5860	1
534	20250403	113800	10950710	5860	5860	5860	5860	0
535	20250403	113700	10950710	5860	5860	5860	5860	8
536	20250403	113600	10903830	5880	5880	5880	5880	15
537	20250403	113500	10815630	5880	5880	5880	5880	0
538	20250403	113400	10815630	5880	5880	5880	5880	0
539	20250403	113300	10815630	5880	5880	5880	5880	0
540	20250403	113200	10815630	5880	5880	5880	5880	0
541	20250403	113100	10815630	5880	5880	5880	5880	0
542	20250403	113000	10815630	5880	5880	5880	5860	14
543	20250403	112900	10733330	5880	5880	5880	5880	0
544	20250403	112800	10733330	5880	5880	5880	5880	0
545	20250403	112700	10733330	5880	5880	5880	5880	0
546	20250403	112600	10733330	5880	5880	5880	5880	0
547	20250403	112500	10733330	5880	5880	5880	5880	0
548	20250403	112400	10733330	5880	5880	5880	5880	0
549	20250403	112300	10733330	5880	5880	5880	5880	0
550	20250403	112200	10733330	5880	5880	5880	5880	0
551	20250403	112100	10733330	5880	5880	5880	5880	8
552	20250403	112000	10686290	5880	5880	5880	5880	14
553	20250403	111900	10603970	5880	5880	5880	5880	0
554	20250403	111800	10603970	5880	5880	5880	5880	0
555	20250403	111700	10603970	5880	5880	5880	5880	0
556	20250403	111600	10603970	5880	5880	5880	5880	0
557	20250403	111500	10603970	5880	5880	5880	5880	0
558	20250403	111400	10603970	5880	5880	5880	5880	0
559	20250403	111300	10603970	5880	5880	5880	5880	0
560	20250403	111200	10603970	5880	5880	5880	5880	0
561	20250403	111100	10603970	5880	5880	5880	5880	0
562	20250403	111000	10603970	5880	5880	5880	5880	15
563	20250403	110900	10515770	5850	5850	5850	5850	0
564	20250403	110800	10515770	5850	5850	5850	5850	0
565	20250403	110700	10515770	5850	5850	5850	5850	0
566	20250403	110600	10515770	5850	5850	5850	5850	0
567	20250403	110500	10515770	5850	5850	5850	5850	35
568	20250403	110400	10311020	5820	5820	5820	5820	0
569	20250403	110300	10311020	5820	5820	5820	5820	0
570	20250403	110200	10311020	5820	5820	5820	5820	143
571	20250403	110100	9478760	5820	5820	5820	5820	2
572	20250403	110000	9467120	5850	5850	5850	5850	15
573	20250403	105900	9379370	5850	5850	5850	5850	0
574	20250403	105800	9379370	5850	5850	5850	5850	0
575	20250403	105700	9379370	5850	5850	5850	5850	0
576	20250403	105600	9379370	5850	5850	5850	5850	0
577	20250403	105500	9379370	5850	5850	5850	5850	0
578	20250403	105400	9379370	5850	5850	5850	5850	10
579	20250403	105300	9320870	5850	5850	5850	5850	10
580	20250403	105200	9262370	5850	5850	5850	5850	0
581	20250403	105100	9262370	5850	5850	5850	5850	0
582	20250403	105000	9262370	5850	5850	5850	5850	15
583	20250403	104900	9174620	5850	5850	5850	5850	0
584	20250403	104800	9174620	5850	5850	5850	5850	200
585	20250403	104700	8004620	5830	5830	5830	5830	0
586	20250403	104600	8004620	5830	5830	5830	5830	54
587	20250403	104500	7689800	5820	5820	5820	5820	0
588	20250403	104400	7689800	5820	5820	5820	5820	0
589	20250403	104300	7689800	5820	5820	5820	5820	0
590	20250403	104200	7689800	5820	5820	5820	5820	0
591	20250403	104100	7689800	5820	5820	5820	5820	6
592	20250403	104000	7654880	5830	5830	5830	5830	16
593	20250403	103900	7561600	5830	5830	5830	5830	0
594	20250403	103800	7561600	5830	5830	5830	5830	0
595	20250403	103700	7561600	5830	5830	5830	5830	0
596	20250403	103600	7561600	5830	5830	5830	5830	12
597	20250403	103500	7491640	5830	5830	5830	5830	2
598	20250403	103400	7479980	5830	5830	5830	5830	0
599	20250403	103300	7479980	5830	5830	5830	5830	0
600	20250403	103200	7479980	5830	5830	5830	5830	0
601	20250403	103100	7479980	5830	5830	5830	5830	1
602	20250403	103000	7474150	5830	5830	5830	5830	1
603	20250403	102900	7468320	5820	5820	5820	5820	0
604	20250403	102800	7468320	5820	5820	5820	5820	0
605	20250403	102700	7468320	5820	5820	5820	5820	0
606	20250403	102600	7468320	5820	5820	5820	5820	0
607	20250403	102500	7468320	5820	5820	5820	5820	14
608	20250403	102400	7386840	5830	5830	5830	5830	0
609	20250403	102300	7386840	5830	5830	5830	5830	0
610	20250403	102200	7386840	5830	5830	5830	5830	0
611	20250403	102100	7386840	5830	5830	5830	5830	0
612	20250403	102000	7386840	5830	5830	5830	5830	0
613	20250403	101900	7386840	5830	5830	5830	5830	0
614	20250403	101800	7386840	5830	5830	5830	5830	0
615	20250403	101700	7386840	5830	5830	5830	5830	0
616	20250403	101600	7386840	5830	5830	5830	5830	34
617	20250403	101500	7188620	5830	5830	5830	5830	0
618	20250403	101400	7188620	5830	5830	5830	5830	0
619	20250403	101300	7188620	5830	5830	5830	5830	52
620	20250403	101200	6885460	5830	5830	5830	5830	0
621	20250403	101100	6885460	5830	5830	5830	5830	0
622	20250403	101000	6885460	5830	5830	5830	5830	0
623	20250403	100900	6885460	5830	5830	5830	5830	0
624	20250403	100800	6885460	5830	5830	5830	5830	0
625	20250403	100700	6885460	5830	5830	5830	5830	0
626	20250403	100600	6885460	5830	5830	5830	5830	0
627	20250403	100500	6885460	5830	5830	5830	5830	0
628	20250403	100400	6885460	5830	5830	5830	5830	0
629	20250403	100300	6885460	5830	5830	5830	5830	0
630	20250403	100200	6885460	5830	5830	5830	5830	1
631	20250403	100100	6879630	5820	5820	5820	5820	0
632	20250403	100000	6879630	5820	5820	5820	5820	0
633	20250403	095900	6879630	5820	5820	5820	5820	0
634	20250403	095800	6879630	5820	5820	5820	5820	0
635	20250403	095700	6879630	5820	5820	5820	5820	0
636	20250403	095600	6879630	5820	5820	5820	5820	18
637	20250403	095500	6774870	5820	5820	5820	5820	0
638	20250403	095400	6774870	5820	5820	5820	5820	0
639	20250403	095300	6774870	5820	5820	5820	5820	0
640	20250403	095200	6774870	5820	5820	5820	5820	0
641	20250403	095100	6774870	5820	5820	5820	5820	0
642	20250403	095000	6774870	5820	5820	5820	5820	1
643	20250403	094900	6769050	5820	5820	5820	5820	0
644	20250403	094800	6769050	5820	5820	5820	5820	0
645	20250403	094700	6769050	5820	5820	5820	5820	0
646	20250403	094600	6769050	5820	5820	5820	5820	0
647	20250403	094500	6769050	5820	5820	5820	5820	0
648	20250403	094400	6769050	5820	5820	5820	5820	0
649	20250403	094300	6769050	5820	5820	5820	5820	12
650	20250403	094200	6699210	5820	5820	5820	5820	1
651	20250403	094100	6693390	5810	5810	5810	5810	0
652	20250403	094000	6693390	5810	5810	5810	5810	0
653	20250403	093900	6693390	5810	5810	5810	5810	0
654	20250403	093800	6693390	5810	5810	5810	5810	0
655	20250403	093700	6693390	5810	5810	5810	5810	0
656	20250403	093600	6693390	5810	5810	5810	5810	0
657	20250403	093500	6693390	5810	5810	5810	5810	0
658	20250403	093400	6693390	5810	5810	5810	5810	0
659	20250403	093300	6693390	5810	5810	5810	5810	33
660	20250403	093200	6501660	5810	5810	5810	5810	0
661	20250403	093100	6501660	5810	5810	5810	5810	1
662	20250403	093000	6495850	5810	5810	5810	5810	13
663	20250403	092900	6420320	5810	5810	5810	5810	1
664	20250403	092800	6414510	5810	5810	5810	5810	2
665	20250403	092700	6402890	5810	5780	5810	5780	8
666	20250403	092600	6356560	5770	5770	5770	5770	0
667	20250403	092500	6356560	5770	5770	5770	5770	0
668	20250403	092400	6356560	5770	5770	5770	5770	42
669	20250403	092300	6114220	5780	5780	5780	5780	0
670	20250403	092200	6114220	5780	5780	5780	5780	1
671	20250403	092100	6108440	5770	5770	5770	5770	0
672	20250403	092000	6108440	5770	5770	5770	5770	0
673	20250403	091900	6108440	5770	5760	5770	5760	2
674	20250403	091800	6096910	5770	5770	5770	5770	1
675	20250403	091700	6091140	5730	5730	5730	5730	0
676	20250403	091600	6091140	5730	5730	5730	5730	0
677	20250403	091500	6091140	5730	5730	5730	5730	60
678	20250403	091400	5747340	5730	5780	5780	5730	904
679	20250403	091300	566530	5750	5750	5750	5750	2
680	20250403	091200	555030	5750	5750	5750	5750	7
681	20250403	091100	514780	5810	5810	5810	5810	0
682	20250403	091000	514780	5810	5810	5810	5810	0
683	20250403	090900	514780	5810	5810	5810	5810	0
684	20250403	090800	514780	5810	5810	5810	5810	0
685	20250403	090700	514780	5810	5810	5810	5810	0
686	20250403	090600	514780	5810	5770	5810	5750	29
687	20250403	090500	346920	5830	5830	5830	5830	0
688	20250403	090400	346920	5830	5830	5830	5830	0
689	20250403	090300	346920	5830	5830	5830	5830	10
690	20250403	090200	288620	5730	5790	5790	5730	50
691	20250403	090100	0	5840	5840	5840	5840	0
692	20250403	090000	0	5840	5840	5840	5840	0