KissMeData/080010/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	200500	48480345	5340	5340	5340	5340	2
3	20250401	200400	48480345	5340	5340	5340	5340	0
4	20250401	200300	48480345	5340	5340	5340	5340	0
5	20250401	200200	48480345	5340	5340	5340	5340	0
6	20250401	200100	48480345	5340	5340	5340	5340	0
7	20250401	200000	48480345	5340	5340	5340	5340	0
8	20250401	195900	48480345	5340	5340	5340	5340	0
9	20250401	195800	48480345	5340	5340	5340	5340	0
10	20250401	195700	48480345	5340	5340	5340	5340	0
11	20250401	195600	48480345	5340	5340	5340	5340	0
12	20250401	195500	48480345	5340	5340	5340	5340	0
13	20250401	195400	48480345	5340	5340	5340	5340	0
14	20250401	195300	48480345	5340	5340	5340	5340	0
15	20250401	195200	48480345	5340	5340	5340	5340	0
16	20250401	195100	48480345	5340	5340	5340	5340	0
17	20250401	195000	48480345	5340	5340	5340	5340	0
18	20250401	194900	48480345	5340	5340	5340	5340	0
19	20250401	194800	48480345	5340	5340	5340	5340	0
20	20250401	194700	48480345	5340	5340	5340	5340	0
21	20250401	194600	48480345	5340	5340	5340	5340	0
22	20250401	194500	48480345	5340	5340	5340	5340	0
23	20250401	194400	48480345	5340	5340	5340	5340	0
24	20250401	194300	48480345	5340	5340	5340	5340	0
25	20250401	194200	48480345	5340	5340	5340	5340	0
26	20250401	194100	48480345	5340	5340	5340	5340	0
27	20250401	194000	48480345	5340	5340	5340	5340	0
28	20250401	193900	48480345	5340	5340	5340	5340	0
29	20250401	193800	48480345	5340	5340	5340	5340	0
30	20250401	193700	48480345	5340	5340	5340	5340	0
31	20250401	193600	48480345	5340	5340	5340	5340	0
32	20250401	193500	48480345	5340	5340	5340	5340	2
33	20250401	193400	48480345	5340	5340	5340	5340	0
34	20250401	193300	48480345	5340	5340	5340	5340	0
35	20250401	193200	48480345	5340	5340	5340	5340	0
36	20250401	193100	48480345	5340	5340	5340	5340	0
37	20250401	193000	48480345	5340	5340	5340	5340	0
38	20250401	192900	48480345	5340	5340	5340	5340	0
39	20250401	192800	48480345	5340	5340	5340	5340	0
40	20250401	192700	48480345	5340	5340	5340	5340	0
41	20250401	192600	48480345	5340	5340	5340	5340	0
42	20250401	192500	48480345	5340	5340	5340	5340	0
43	20250401	192400	48480345	5340	5340	5340	5340	0
44	20250401	192300	48480345	5340	5340	5340	5340	0
45	20250401	192200	48480345	5340	5340	5340	5340	0
46	20250401	192100	48480345	5340	5340	5340	5340	0
47	20250401	192000	48480345	5340	5340	5340	5340	0
48	20250401	191900	48480345	5340	5340	5340	5340	0
49	20250401	191800	48480345	5340	5340	5340	5340	0
50	20250401	191700	48480345	5340	5340	5340	5340	0
51	20250401	191600	48480345	5340	5340	5340	5340	0
52	20250401	191500	48480345	5340	5340	5340	5340	0
53	20250401	191400	48480345	5340	5340	5340	5340	0
54	20250401	191300	48480345	5340	5340	5340	5340	0
55	20250401	191200	48480345	5340	5340	5340	5340	0
56	20250401	191100	48480345	5340	5340	5340	5340	0
57	20250401	191000	48480345	5340	5340	5340	5340	0
58	20250401	190900	48480345	5340	5340	5340	5340	0
59	20250401	190800	48480345	5340	5340	5340	5340	0
60	20250401	190700	48480345	5340	5340	5340	5340	0
61	20250401	190600	48480345	5340	5340	5340	5340	0
62	20250401	190500	48480345	5340	5340	5340	5340	2
63	20250401	190400	48480345	5340	5340	5340	5340	0
64	20250401	190300	48480345	5340	5340	5340	5340	0
65	20250401	190200	48480345	5340	5340	5340	5340	0
66	20250401	190100	48480345	5340	5340	5340	5340	0
67	20250401	190000	48480345	5340	5340	5340	5340	0
68	20250401	185900	48480345	5340	5340	5340	5340	0
69	20250401	185800	48480345	5340	5340	5340	5340	0
70	20250401	185700	48480345	5340	5340	5340	5340	0
71	20250401	185600	48480345	5340	5340	5340	5340	0
72	20250401	185500	48480345	5340	5340	5340	5340	0
73	20250401	185400	48480345	5340	5340	5340	5340	0
74	20250401	185300	48480345	5340	5340	5340	5340	0
75	20250401	185200	48480345	5340	5340	5340	5340	0
76	20250401	185100	48480345	5340	5340	5340	5340	0
77	20250401	185000	48480345	5340	5340	5340	5340	0
78	20250401	184900	48480345	5340	5340	5340	5340	0
79	20250401	184800	48480345	5340	5340	5340	5340	0
80	20250401	184700	48480345	5340	5340	5340	5340	0
81	20250401	184600	48480345	5340	5340	5340	5340	0
82	20250401	184500	48480345	5340	5340	5340	5340	0
83	20250401	184400	48480345	5340	5340	5340	5340	0
84	20250401	184300	48480345	5340	5340	5340	5340	0
85	20250401	184200	48480345	5340	5340	5340	5340	0
86	20250401	184100	48480345	5340	5340	5340	5340	0
87	20250401	184000	48480345	5340	5340	5340	5340	0
88	20250401	183900	48480345	5340	5340	5340	5340	0
89	20250401	183800	48480345	5340	5340	5340	5340	0
90	20250401	183700	48480345	5340	5340	5340	5340	0
91	20250401	183600	48480345	5340	5340	5340	5340	0
92	20250401	183500	48480345	5340	5340	5340	5340	2
93	20250401	183400	48480345	5340	5340	5340	5340	0
94	20250401	183300	48480345	5340	5340	5340	5340	0
95	20250401	183200	48480345	5340	5340	5340	5340	0
96	20250401	183100	48480345	5340	5340	5340	5340	0
97	20250401	183000	48480345	5340	5340	5340	5340	0
98	20250401	182900	48480345	5340	5340	5340	5340	0
99	20250401	182800	48480345	5340	5340	5340	5340	0
100	20250401	182700	48480345	5340	5340	5340	5340	0
101	20250401	182600	48480345	5340	5340	5340	5340	0
102	20250401	182500	48480345	5340	5340	5340	5340	0
103	20250401	182400	48480345	5340	5340	5340	5340	0
104	20250401	182300	48480345	5340	5340	5340	5340	0
105	20250401	182200	48480345	5340	5340	5340	5340	0
106	20250401	182100	48480345	5340	5340	5340	5340	0
107	20250401	182000	48480345	5340	5340	5340	5340	0
108	20250401	181900	48480345	5340	5340	5340	5340	0
109	20250401	181800	48480345	5340	5340	5340	5340	0
110	20250401	181700	48480345	5340	5340	5340	5340	0
111	20250401	181600	48480345	5340	5340	5340	5340	0
112	20250401	181500	48480345	5340	5340	5340	5340	0
113	20250401	181400	48480345	5340	5340	5340	5340	0
114	20250401	181300	48480345	5340	5340	5340	5340	0
115	20250401	181200	48480345	5340	5340	5340	5340	0
116	20250401	181100	48480345	5340	5340	5340	5340	0
117	20250401	181000	48480345	5340	5340	5340	5340	0
118	20250401	180900	48480345	5340	5340	5340	5340	0
119	20250401	180800	48480345	5340	5340	5340	5340	0
120	20250401	180700	48480345	5340	5340	5340	5340	0
121	20250401	180600	48480345	5340	5340	5340	5340	0
122	20250401	180500	48480345	5340	5340	5340	5340	2
123	20250401	180400	48480345	5340	5340	5340	5340	0
124	20250401	180300	48480345	5340	5340	5340	5340	0
125	20250401	180200	48480345	5340	5340	5340	5340	0
126	20250401	180100	48480345	5340	5340	5340	5340	0
127	20250401	180000	48480345	5340	5340	5340	5340	0
128	20250401	175900	48480345	5340	5340	5340	5340	0
129	20250401	175800	48480345	5340	5340	5340	5340	0
130	20250401	175700	48480345	5340	5340	5340	5340	0
131	20250401	175600	48480345	5340	5340	5340	5340	0
132	20250401	175500	48480345	5340	5340	5340	5340	0
133	20250401	175400	48480345	5340	5340	5340	5340	0
134	20250401	175300	48480345	5340	5340	5340	5340	0
135	20250401	175200	48480345	5340	5340	5340	5340	0
136	20250401	175100	48480345	5340	5340	5340	5340	0
137	20250401	175000	48480345	5340	5340	5340	5340	0
138	20250401	174900	48480345	5340	5340	5340	5340	0
139	20250401	174800	48480345	5340	5340	5340	5340	0
140	20250401	174700	48480345	5340	5340	5340	5340	0
141	20250401	174600	48480345	5340	5340	5340	5340	0
142	20250401	174500	48480345	5340	5340	5340	5340	0
143	20250401	174400	48480345	5340	5340	5340	5340	0
144	20250401	174300	48480345	5340	5340	5340	5340	0
145	20250401	174200	48480345	5340	5340	5340	5340	0
146	20250401	174100	48480345	5340	5340	5340	5340	0
147	20250401	174000	48480345	5340	5340	5340	5340	0
148	20250401	173900	48480345	5340	5340	5340	5340	0
149	20250401	173800	48480345	5340	5340	5340	5340	0
150	20250401	173700	48480345	5340	5340	5340	5340	0
151	20250401	173600	48480345	5340	5340	5340	5340	0
152	20250401	173500	48480345	5340	5340	5340	5340	2
153	20250401	173400	48480345	5340	5340	5340	5340	0
154	20250401	173300	48480345	5340	5340	5340	5340	0
155	20250401	173200	48480345	5340	5340	5340	5340	0
156	20250401	173100	48480345	5340	5340	5340	5340	0
157	20250401	173000	48480345	5340	5340	5340	5340	0
158	20250401	172900	48480345	5340	5340	5340	5340	0
159	20250401	172800	48480345	5340	5340	5340	5340	0
160	20250401	172700	48480345	5340	5340	5340	5340	0
161	20250401	172600	48480345	5340	5340	5340	5340	0
162	20250401	172500	48480345	5340	5340	5340	5340	0
163	20250401	172400	48480345	5340	5340	5340	5340	0
164	20250401	172300	48480345	5340	5340	5340	5340	0
165	20250401	172200	48480345	5340	5340	5340	5340	0
166	20250401	172100	48480345	5340	5340	5340	5340	0
167	20250401	172000	48480345	5340	5340	5340	5340	0
168	20250401	171900	48480345	5340	5340	5340	5340	0
169	20250401	171800	48480345	5340	5340	5340	5340	0
170	20250401	171700	48480345	5340	5340	5340	5340	0
171	20250401	171600	48480345	5340	5340	5340	5340	0
172	20250401	171500	48480345	5340	5340	5340	5340	0
173	20250401	171400	48480345	5340	5340	5340	5340	0
174	20250401	171300	48480345	5340	5340	5340	5340	0
175	20250401	171200	48480345	5340	5340	5340	5340	0
176	20250401	171100	48480345	5340	5340	5340	5340	0
177	20250401	171000	48480345	5340	5340	5340	5340	0
178	20250401	170900	48480345	5340	5340	5340	5340	0
179	20250401	170800	48480345	5340	5340	5340	5340	0
180	20250401	170700	48480345	5340	5340	5340	5340	0
181	20250401	170600	48480345	5340	5340	5340	5340	0
182	20250401	170500	48480345	5340	5340	5340	5340	2
183	20250401	170400	48480345	5340	5340	5340	5340	0
184	20250401	170300	48480345	5340	5340	5340	5340	0
185	20250401	170200	48480345	5340	5340	5340	5340	0
186	20250401	170100	48480345	5340	5340	5340	5340	0
187	20250401	170000	48480345	5340	5340	5340	5340	0
188	20250401	165900	48480345	5340	5340	5340	5340	0
189	20250401	165800	48480345	5340	5340	5340	5340	0
190	20250401	165700	48480345	5340	5340	5340	5340	0
191	20250401	165600	48480345	5340	5340	5340	5340	0
192	20250401	165500	48480345	5340	5340	5340	5340	0
193	20250401	165400	48480345	5340	5340	5340	5340	0
194	20250401	165300	48480345	5340	5340	5340	5340	0
195	20250401	165200	48480345	5340	5340	5340	5340	0
196	20250401	165100	48480345	5340	5340	5340	5340	0
197	20250401	165000	48480345	5340	5340	5340	5340	0
198	20250401	164900	48480345	5340	5340	5340	5340	0
199	20250401	164800	48480345	5340	5340	5340	5340	0
200	20250401	164700	48480345	5340	5340	5340	5340	0
201	20250401	164600	48480345	5340	5340	5340	5340	0
202	20250401	164500	48480345	5340	5340	5340	5340	0
203	20250401	164400	48480345	5340	5340	5340	5340	0
204	20250401	164300	48480345	5340	5340	5340	5340	0
205	20250401	164200	48480345	5340	5340	5340	5340	0
206	20250401	164100	48480345	5340	5340	5340	5340	0
207	20250401	164000	48480345	5340	5340	5340	5340	0
208	20250401	163900	48480345	5340	5340	5340	5340	0
209	20250401	163800	48480345	5340	5340	5340	5340	0
210	20250401	163700	48480345	5340	5340	5340	5340	0
211	20250401	163600	48480345	5340	5340	5340	5340	0
212	20250401	163500	48480345	5340	5340	5340	5340	2
213	20250401	163400	48480345	5340	5340	5340	5340	0
214	20250401	163300	48480345	5340	5340	5340	5340	0
215	20250401	163200	48480345	5340	5340	5340	5340	0
216	20250401	163100	48480345	5340	5340	5340	5340	0
217	20250401	163000	48480345	5340	5340	5340	5340	0
218	20250401	162900	48480345	5340	5340	5340	5340	0
219	20250401	162800	48480345	5340	5340	5340	5340	0
220	20250401	162700	48480345	5340	5340	5340	5340	0
221	20250401	162600	48480345	5340	5340	5340	5340	0
222	20250401	162500	48480345	5340	5340	5340	5340	0
223	20250401	162400	48480345	5340	5340	5340	5340	0
224	20250401	162300	48480345	5340	5340	5340	5340	0
225	20250401	162200	48480345	5340	5340	5340	5340	0
226	20250401	162100	48480345	5340	5340	5340	5340	0
227	20250401	162000	48480345	5340	5340	5340	5340	0
228	20250401	161900	48480345	5340	5340	5340	5340	0
229	20250401	161800	48480345	5340	5340	5340	5340	0
230	20250401	161700	48480345	5340	5340	5340	5340	0
231	20250401	161600	48480345	5340	5340	5340	5340	0
232	20250401	161500	48480345	5340	5340	5340	5340	0
233	20250401	161400	48480345	5340	5340	5340	5340	0
234	20250401	161300	48480345	5340	5340	5340	5340	0
235	20250401	161200	48480345	5340	5340	5340	5340	0
236	20250401	161100	48480345	5340	5340	5340	5340	0
237	20250401	161000	48480345	5340	5340	5340	5340	0
238	20250401	160900	48480345	5340	5340	5340	5340	0
239	20250401	160800	48480345	5340	5340	5340	5340	0
240	20250401	160700	48480345	5340	5340	5340	5340	0
241	20250401	160600	48480345	5340	5340	5340	5340	0
242	20250401	160500	48480345	5340	5340	5340	5340	2
243	20250401	160400	48480345	5340	5340	5340	5340	0
244	20250401	160300	48480345	5340	5340	5340	5340	0
245	20250401	160200	48480345	5340	5340	5340	5340	0
246	20250401	160100	48480345	5340	5340	5340	5340	0
247	20250401	160000	48480345	5340	5340	5340	5340	0
248	20250401	155900	48480345	5340	5340	5340	5340	0
249	20250401	155800	48480345	5340	5340	5340	5340	0
250	20250401	155700	48480345	5340	5340	5340	5340	0
251	20250401	155600	48480345	5340	5340	5340	5340	0
252	20250401	155500	48480345	5340	5340	5340	5340	0
253	20250401	155400	48480345	5340	5340	5340	5340	0
254	20250401	155300	48480345	5340	5340	5340	5340	0
255	20250401	155200	48480345	5340	5340	5340	5340	0
256	20250401	155100	48480345	5340	5340	5340	5340	0
257	20250401	155000	48480345	5340	5340	5340	5340	0
258	20250401	154900	48480345	5340	5340	5340	5340	0
259	20250401	154800	48480345	5340	5340	5340	5340	0
260	20250401	154700	48480345	5340	5340	5340	5340	0
261	20250401	154600	48480345	5340	5340	5340	5340	0
262	20250401	154500	48480345	5340	5340	5340	5340	0
263	20250401	154400	48480345	5340	5340	5340	5340	0
264	20250401	154300	48480345	5340	5340	5340	5340	0
265	20250401	154200	48480345	5340	5340	5340	5340	0
266	20250401	154100	48480345	5340	5340	5340	5340	0
267	20250401	154000	48480345	5340	5340	5340	5340	0
268	20250401	153900	48480345	5340	5340	5340	5340	0
269	20250401	153800	48480345	5340	5340	5340	5340	0
270	20250401	153700	48480345	5340	5340	5340	5340	0
271	20250401	153600	48480345	5340	5340	5340	5340	0
272	20250401	153500	48480345	5340	5340	5340	5340	2
273	20250401	153400	48480345	5340	5340	5340	5340	0
274	20250401	153300	48480345	5340	5340	5340	5340	0
275	20250401	153200	48480345	5340	5340	5340	5340	0
276	20250401	153100	48480345	5340	5340	5340	5340	0
277	20250401	153000	48480345	5340	5340	5340	5340	2
278	20250401	152900	48469665	5330	5330	5330	5330	0
279	20250401	152800	48469665	5330	5330	5330	5330	0
280	20250401	152700	48469665	5330	5330	5330	5330	0
281	20250401	152600	48469665	5330	5330	5330	5330	0
282	20250401	152500	48469665	5330	5330	5330	5330	0
283	20250401	152400	48469665	5330	5330	5330	5330	0
284	20250401	152300	48469665	5330	5330	5330	5330	0
285	20250401	152200	48469665	5330	5330	5330	5330	0
286	20250401	152100	48469665	5330	5330	5330	5330	0
287	20250401	152000	48469665	5330	5330	5330	5330	0
288	20250401	151900	48469665	5330	5330	5330	5330	0
289	20250401	151800	48469665	5330	5330	5330	5330	0
290	20250401	151700	48469665	5330	5330	5330	5330	2
291	20250401	151600	48459005	5320	5320	5320	5320	0
292	20250401	151500	48459005	5320	5320	5320	5320	15
293	20250401	151400	48379205	5320	5320	5320	5320	9
294	20250401	151300	48331325	5290	5290	5290	5290	0
295	20250401	151200	48331325	5290	5290	5290	5290	0
296	20250401	151100	48331325	5290	5290	5290	5290	0
297	20250401	151000	48331325	5290	5290	5290	5290	0
298	20250401	150900	48331325	5290	5310	5310	5290	20
299	20250401	150800	48225265	5320	5320	5320	5320	0
300	20250401	150700	48225265	5320	5320	5320	5320	0
301	20250401	150600	48225265	5320	5320	5320	5310	33
302	20250401	150500	48049715	5320	5320	5320	5320	2
303	20250401	150400	48039075	5320	5320	5320	5320	0
304	20250401	150300	48039075	5320	5320	5320	5320	39
305	20250401	150200	47831595	5320	5320	5320	5320	0
306	20250401	150100	47831595	5320	5320	5320	5320	0
307	20250401	150000	47831595	5320	5320	5320	5320	0
308	20250401	145900	47831595	5320	5320	5320	5320	0
309	20250401	145800	47831595	5320	5320	5320	5320	48
310	20250401	145700	47576235	5320	5320	5320	5320	0
311	20250401	145600	47576235	5320	5320	5320	5320	0
312	20250401	145500	47576235	5320	5320	5320	5320	0
313	20250401	145400	47576235	5320	5320	5320	5320	0
314	20250401	145300	47576235	5320	5320	5320	5320	0
315	20250401	145200	47576235	5320	5320	5320	5320	0
316	20250401	145100	47576235	5320	5320	5320	5320	186
317	20250401	145000	46586715	5330	5330	5330	5330	0
318	20250401	144900	46586715	5330	5330	5330	5330	0
319	20250401	144800	46586715	5330	5330	5330	5330	0
320	20250401	144700	46586715	5330	5330	5330	5330	0
321	20250401	144600	46586715	5330	5330	5330	5330	0
322	20250401	144500	46586715	5330	5330	5330	5330	0
323	20250401	144400	46586715	5330	5330	5330	5330	0
324	20250401	144300	46586715	5330	5330	5330	5330	0
325	20250401	144200	46586715	5330	5330	5330	5330	0
326	20250401	144100	46586715	5330	5330	5330	5330	0
327	20250401	144000	46586715	5330	5330	5330	5330	0
328	20250401	143900	46586715	5330	5330	5330	5330	18
329	20250401	143800	46490775	5290	5290	5290	5290	345
330	20250401	143700	44665725	5290	5320	5320	5290	1614
331	20250401	143600	36125435	5330	5330	5330	5330	0
332	20250401	143500	36125435	5330	5330	5330	5330	0
333	20250401	143400	36125435	5330	5330	5330	5330	0
334	20250401	143300	36125435	5330	5330	5330	5330	0
335	20250401	143200	36125435	5330	5330	5330	5330	0
336	20250401	143100	36125435	5330	5330	5330	5330	18
337	20250401	143000	36029495	5330	5330	5330	5330	0
338	20250401	142900	36029495	5330	5330	5330	5330	0
339	20250401	142800	36029495	5330	5330	5330	5330	0
340	20250401	142700	36029495	5330	5330	5330	5330	0
341	20250401	142600	36029495	5330	5330	5330	5330	0
342	20250401	142500	36029495	5330	5330	5330	5330	0
343	20250401	142400	36029495	5330	5330	5330	5330	0
344	20250401	142300	36029495	5330	5330	5330	5330	0
345	20250401	142200	36029495	5330	5330	5330	5330	0
346	20250401	142100	36029495	5330	5330	5330	5330	0
347	20250401	142000	36029495	5330	5330	5330	5330	0
348	20250401	141900	36029495	5330	5330	5330	5330	13
349	20250401	141800	35960205	5320	5320	5320	5320	0
350	20250401	141700	35960205	5320	5320	5320	5320	0
351	20250401	141600	35960205	5320	5320	5320	5320	0
352	20250401	141500	35960205	5320	5320	5320	5320	92
353	20250401	141400	35470765	5330	5330	5330	5330	0
354	20250401	141300	35470765	5330	5330	5330	5330	0
355	20250401	141200	35470765	5330	5330	5330	5330	3
356	20250401	141100	35454775	5330	5330	5330	5330	10
357	20250401	141000	35401475	5330	5330	5330	5330	0
358	20250401	140900	35401475	5330	5330	5330	5330	0
359	20250401	140800	35401475	5330	5330	5330	5330	81
360	20250401	140700	34969745	5330	5330	5330	5330	30
361	20250401	140600	34809845	5330	5330	5330	5330	4
362	20250401	140500	34788525	5330	5330	5330	5330	2
363	20250401	140400	34777865	5330	5330	5330	5330	12
364	20250401	140300	34713905	5330	5330	5330	5330	0
365	20250401	140200	34713905	5330	5330	5330	5330	131
366	20250401	140100	34015675	5330	5330	5330	5330	0
367	20250401	140000	34015675	5330	5330	5330	5330	0
368	20250401	135900	34015675	5330	5330	5330	5330	0
369	20250401	135800	34015675	5330	5330	5330	5330	18
370	20250401	135700	33919735	5330	5330	5330	5330	55
371	20250401	135600	33626585	5330	5330	5330	5330	0
372	20250401	135500	33626585	5330	5330	5330	5330	0
373	20250401	135400	33626585	5330	5330	5330	5330	0
374	20250401	135300	33626585	5330	5330	5330	5330	7
375	20250401	135200	33589275	5330	5330	5330	5330	0
376	20250401	135100	33589275	5330	5330	5330	5330	0
377	20250401	135000	33589275	5330	5330	5330	5330	0
378	20250401	134900	33589275	5330	5330	5330	5330	0
379	20250401	134800	33589275	5330	5330	5330	5330	0
380	20250401	134700	33589275	5330	5330	5330	5330	0
381	20250401	134600	33589275	5330	5330	5330	5330	0
382	20250401	134500	33589275	5330	5330	5330	5330	0
383	20250401	134400	33589275	5330	5330	5330	5330	0
384	20250401	134300	33589275	5330	5330	5330	5330	0
385	20250401	134200	33589275	5330	5330	5330	5330	0
386	20250401	134100	33589275	5330	5330	5330	5330	2
387	20250401	134000	33578615	5340	5340	5340	5340	0
388	20250401	133900	33578615	5340	5340	5340	5340	0
389	20250401	133800	33578615	5340	5340	5340	5340	0
390	20250401	133700	33578615	5340	5340	5340	5340	0
391	20250401	133600	33578615	5340	5340	5340	5340	0
392	20250401	133500	33578615	5340	5340	5340	5340	0
393	20250401	133400	33578615	5340	5340	5340	5340	11
394	20250401	133300	33519875	5340	5340	5340	5340	0
395	20250401	133200	33519875	5340	5340	5340	5340	0
396	20250401	133100	33519875	5340	5340	5340	5340	0
397	20250401	133000	33519875	5340	5340	5340	5340	0
398	20250401	132900	33519875	5340	5340	5340	5340	10
399	20250401	132800	33466475	5340	5340	5340	5340	1
400	20250401	132700	33461135	5340	5340	5340	5340	0
401	20250401	132600	33461135	5340	5340	5340	5340	100
402	20250401	132500	32927135	5350	5350	5350	5350	0
403	20250401	132400	32927135	5350	5350	5350	5350	0
404	20250401	132300	32927135	5350	5350	5350	5350	0
405	20250401	132200	32927135	5350	5350	5350	5350	0
406	20250401	132100	32927135	5350	5350	5350	5350	0
407	20250401	132000	32927135	5350	5350	5350	5350	0
408	20250401	131900	32927135	5350	5350	5350	5350	0
409	20250401	131800	32927135	5350	5350	5350	5350	0
410	20250401	131700	32927135	5350	5350	5350	5350	0
411	20250401	131600	32927135	5350	5350	5350	5350	0
412	20250401	131500	32927135	5350	5350	5350	5350	0
413	20250401	131400	32927135	5350	5350	5350	5350	0
414	20250401	131300	32927135	5350	5350	5350	5350	0
415	20250401	131200	32927135	5350	5350	5350	5350	1
416	20250401	131100	32921785	5350	5350	5350	5350	3
417	20250401	131000	32905735	5350	5350	5350	5350	1
418	20250401	130900	32900385	5350	5350	5350	5350	7
419	20250401	130800	32862935	5350	5350	5350	5350	0
420	20250401	130700	32862935	5350	5350	5350	5350	0
421	20250401	130600	32862935	5350	5350	5350	5350	0
422	20250401	130500	32862935	5350	5350	5350	5350	0
423	20250401	130400	32862935	5350	5350	5350	5350	67
424	20250401	130300	32504485	5350	5350	5350	5350	0
425	20250401	130200	32504485	5350	5350	5350	5350	0
426	20250401	130100	32504485	5350	5350	5350	5350	73
427	20250401	130000	32113935	5350	5350	5350	5350	0
428	20250401	125900	32113935	5350	5350	5350	5350	0
429	20250401	125800	32113935	5350	5350	5350	5350	0
430	20250401	125700	32113935	5350	5350	5350	5350	0
431	20250401	125600	32113935	5350	5350	5350	5350	0
432	20250401	125500	32113935	5350	5350	5350	5350	0
433	20250401	125400	32113935	5350	5350	5350	5350	0
434	20250401	125300	32113935	5350	5350	5350	5350	47
435	20250401	125200	31862485	5350	5350	5350	5350	0
436	20250401	125100	31862485	5350	5350	5350	5350	0
437	20250401	125000	31862485	5350	5350	5350	5350	0
438	20250401	124900	31862485	5350	5350	5350	5350	39
439	20250401	124800	31653835	5350	5350	5350	5350	0
440	20250401	124700	31653835	5350	5350	5350	5350	0
441	20250401	124600	31653835	5350	5350	5350	5350	0
442	20250401	124500	31653835	5350	5350	5350	5350	0
443	20250401	124400	31653835	5350	5350	5350	5350	36
444	20250401	124300	31461235	5350	5350	5350	5350	0
445	20250401	124200	31461235	5350	5350	5350	5350	0
446	20250401	124100	31461235	5350	5350	5350	5350	0
447	20250401	124000	31461235	5350	5350	5350	5350	0
448	20250401	123900	31461235	5350	5350	5350	5350	0
449	20250401	123800	31461235	5350	5350	5350	5350	0
450	20250401	123700	31461235	5350	5350	5350	5350	0
451	20250401	123600	31461235	5350	5350	5350	5350	0
452	20250401	123500	31461235	5350	5350	5350	5350	0
453	20250401	123400	31461235	5350	5350	5350	5350	0
454	20250401	123300	31461235	5350	5350	5350	5350	0
455	20250401	123200	31461235	5350	5350	5350	5350	0
456	20250401	123100	31461235	5350	5350	5350	5350	0
457	20250401	123000	31461235	5350	5350	5350	5350	0
458	20250401	122900	31461235	5350	5350	5350	5350	0
459	20250401	122800	31461235	5350	5350	5350	5350	0
460	20250401	122700	31461235	5350	5350	5350	5350	0
461	20250401	122600	31461235	5350	5350	5350	5350	0
462	20250401	122500	31461235	5350	5350	5350	5350	0
463	20250401	122400	31461235	5350	5350	5350	5350	0
464	20250401	122300	31461235	5350	5350	5350	5350	124
465	20250401	122200	30797835	5370	5370	5370	5370	0
466	20250401	122100	30797835	5370	5370	5370	5370	0
467	20250401	122000	30797835	5370	5370	5370	5370	0
468	20250401	121900	30797835	5370	5370	5370	5370	0
469	20250401	121800	30797835	5370	5370	5370	5370	0
470	20250401	121700	30797835	5370	5360	5370	5360	148
471	20250401	121600	30003135	5350	5350	5350	5350	0
472	20250401	121500	30003135	5350	5350	5350	5350	1
473	20250401	121400	29997785	5340	5340	5340	5340	102
474	20250401	121300	29453105	5340	5330	5340	5330	124
475	20250401	121200	28792075	5320	5320	5320	5320	0
476	20250401	121100	28792075	5320	5320	5320	5320	0
477	20250401	121000	28792075	5320	5320	5320	5320	0
478	20250401	120900	28792075	5320	5320	5320	5320	0
479	20250401	120800	28792075	5320	5320	5320	5320	0
480	20250401	120700	28792075	5320	5330	5330	5320	274
481	20250401	120600	27331665	5330	5330	5330	5330	0
482	20250401	120500	27331665	5330	5330	5330	5330	0
483	20250401	120400	27331665	5330	5330	5330	5330	0
484	20250401	120300	27331665	5330	5330	5330	5330	0
485	20250401	120200	27331665	5330	5330	5330	5330	0
486	20250401	120100	27331665	5330	5330	5330	5330	0
487	20250401	120000	27331665	5330	5330	5330	5330	0
488	20250401	115900	27331665	5330	5330	5330	5330	0
489	20250401	115800	27331665	5330	5330	5330	5330	0
490	20250401	115700	27331665	5330	5330	5330	5330	0
491	20250401	115600	27331665	5330	5330	5330	5330	0
492	20250401	115500	27331665	5330	5330	5330	5330	0
493	20250401	115400	27331665	5330	5330	5330	5330	5
494	20250401	115300	27305015	5330	5330	5330	5330	12
495	20250401	115200	27241055	5370	5370	5370	5370	0
496	20250401	115100	27241055	5370	5370	5370	5370	0
497	20250401	115000	27241055	5370	5370	5370	5370	0
498	20250401	114900	27241055	5370	5370	5370	5370	0
499	20250401	114800	27241055	5370	5370	5370	5370	0
500	20250401	114700	27241055	5370	5370	5370	5370	0
501	20250401	114600	27241055	5370	5370	5370	5370	0
502	20250401	114500	27241055	5370	5370	5370	5370	0
503	20250401	114400	27241055	5370	5370	5370	5370	10
504	20250401	114300	27187355	5370	5370	5370	5370	0
505	20250401	114200	27187355	5370	5370	5370	5370	0
506	20250401	114100	27187355	5370	5370	5370	5370	0
507	20250401	114000	27187355	5370	5370	5370	5370	0
508	20250401	113900	27187355	5370	5370	5370	5370	0
509	20250401	113800	27187355	5370	5370	5370	5370	0
510	20250401	113700	27187355	5370	5370	5370	5370	0
511	20250401	113600	27187355	5370	5370	5370	5370	0
512	20250401	113500	27187355	5370	5370	5370	5370	19
513	20250401	113400	27085325	5370	5370	5370	5370	0
514	20250401	113300	27085325	5370	5370	5370	5370	0
515	20250401	113200	27085325	5370	5370	5370	5370	0
516	20250401	113100	27085325	5370	5370	5370	5370	0
517	20250401	113000	27085325	5370	5370	5370	5370	0
518	20250401	112900	27085325	5370	5370	5370	5370	0
519	20250401	112800	27085325	5370	5370	5370	5370	20
520	20250401	112700	26977925	5380	5380	5380	5380	0
521	20250401	112600	26977925	5380	5380	5380	5380	0
522	20250401	112500	26977925	5380	5380	5380	5380	0
523	20250401	112400	26977925	5380	5380	5380	5380	0
524	20250401	112300	26977925	5380	5380	5380	5380	0
525	20250401	112200	26977925	5380	5380	5380	5380	0
526	20250401	112100	26977925	5380	5380	5380	5380	0
527	20250401	112000	26977925	5380	5380	5380	5380	0
528	20250401	111900	26977925	5380	5380	5380	5380	0
529	20250401	111800	26977925	5380	5380	5380	5380	0
530	20250401	111700	26977925	5380	5380	5380	5380	0
531	20250401	111600	26977925	5380	5380	5380	5380	0
532	20250401	111500	26977925	5380	5380	5380	5380	10
533	20250401	111400	26924125	5390	5390	5390	5390	0
534	20250401	111300	26924125	5390	5390	5390	5390	0
535	20250401	111200	26924125	5390	5330	5390	5330	122
536	20250401	111100	26271895	5330	5330	5330	5330	5
537	20250401	111000	26245245	5320	5320	5320	5320	5
538	20250401	110900	26218645	5320	5325	5325	5320	10
539	20250401	110800	26165400	5330	5330	5330	5330	0
540	20250401	110700	26165400	5330	5330	5330	5330	0
541	20250401	110600	26165400	5330	5330	5330	5330	6
542	20250401	110500	26133420	5320	5320	5320	5320	152
543	20250401	110400	25324780	5320	5320	5320	5320	0
544	20250401	110300	25324780	5320	5320	5320	5320	2
545	20250401	110200	25314140	5320	5320	5320	5320	0
546	20250401	110100	25314140	5320	5320	5320	5320	0
547	20250401	110000	25314140	5320	5320	5320	5320	0
548	20250401	105900	25314140	5320	5320	5320	5320	13
549	20250401	105800	25244980	5320	5320	5320	5320	0
550	20250401	105700	25244980	5320	5320	5320	5320	0
551	20250401	105600	25244980	5320	5320	5320	5320	0
552	20250401	105500	25244980	5320	5320	5320	5320	0
553	20250401	105400	25244980	5320	5320	5320	5320	0
554	20250401	105300	25244980	5320	5320	5320	5320	0
555	20250401	105200	25244980	5320	5320	5320	5320	0
556	20250401	105100	25244980	5320	5320	5320	5320	0
557	20250401	105000	25244980	5320	5320	5320	5320	0
558	20250401	104900	25244980	5320	5320	5320	5320	0
559	20250401	104800	25244980	5320	5320	5320	5320	100
560	20250401	104700	24712980	5320	5320	5320	5320	442
561	20250401	104600	22361540	5310	5310	5310	5310	0
562	20250401	104500	22361540	5310	5310	5310	5310	0
563	20250401	104400	22361540	5310	5310	5310	5310	0
564	20250401	104300	22361540	5310	5310	5310	5310	0
565	20250401	104200	22361540	5310	5310	5310	5310	0
566	20250401	104100	22361540	5310	5310	5310	5310	0
567	20250401	104000	22361540	5310	5310	5310	5310	0
568	20250401	103900	22361540	5310	5310	5310	5310	158
569	20250401	103800	21522560	5290	5290	5290	5290	0
570	20250401	103700	21522560	5290	5290	5290	5290	0
571	20250401	103600	21522560	5290	5290	5290	5290	0
572	20250401	103500	21522560	5290	5290	5290	5290	0
573	20250401	103400	21522560	5290	5290	5290	5290	0
574	20250401	103300	21522560	5290	5290	5290	5290	0
575	20250401	103200	21522560	5290	5290	5290	5290	0
576	20250401	103100	21522560	5290	5290	5290	5290	0
577	20250401	103000	21522560	5290	5290	5290	5290	0
578	20250401	102900	21522560	5290	5290	5290	5290	10
579	20250401	102800	21469660	5290	5290	5290	5290	0
580	20250401	102700	21469660	5290	5290	5290	5290	0
581	20250401	102600	21469660	5290	5290	5290	5290	0
582	20250401	102500	21469660	5290	5290	5290	5290	0
583	20250401	102400	21469660	5290	5290	5290	5290	0
584	20250401	102300	21469660	5290	5290	5290	5290	0
585	20250401	102200	21469660	5290	5290	5290	5290	0
586	20250401	102100	21469660	5290	5290	5290	5290	0
587	20250401	102000	21469660	5290	5290	5290	5290	1
588	20250401	101900	21464370	5320	5320	5320	5320	0
589	20250401	101800	21464370	5320	5320	5320	5320	0
590	20250401	101700	21464370	5320	5320	5320	5320	0
591	20250401	101600	21464370	5320	5320	5320	5320	0
592	20250401	101500	21464370	5320	5320	5320	5320	0
593	20250401	101400	21464370	5320	5320	5320	5320	0
594	20250401	101300	21464370	5320	5320	5320	5320	0
595	20250401	101200	21464370	5320	5320	5320	5320	0
596	20250401	101100	21464370	5320	5320	5320	5320	1
597	20250401	101000	21459050	5290	5290	5290	5290	0
598	20250401	100900	21459050	5290	5290	5290	5290	0
599	20250401	100800	21459050	5290	5290	5290	5290	0
600	20250401	100700	21459050	5290	5290	5290	5290	1
601	20250401	100600	21453760	5290	5290	5290	5290	0
602	20250401	100500	21453760	5290	5300	5300	5290	1841
603	20250401	100400	11707200	5320	5320	5320	5320	0
604	20250401	100300	11707200	5320	5320	5320	5320	2
605	20250401	100200	11696560	5300	5300	5300	5300	0
606	20250401	100100	11696560	5300	5300	5300	5300	18
607	20250401	100000	11601160	5320	5320	5320	5320	0
608	20250401	095900	11601160	5320	5320	5320	5320	0
609	20250401	095800	11601160	5320	5320	5320	5320	0
610	20250401	095700	11601160	5320	5320	5320	5320	0
611	20250401	095600	11601160	5320	5320	5320	5320	0
612	20250401	095500	11601160	5320	5320	5320	5320	0
613	20250401	095400	11601160	5320	5320	5320	5320	0
614	20250401	095300	11601160	5320	5320	5320	5320	0
615	20250401	095200	11601160	5320	5320	5320	5320	0
616	20250401	095100	11601160	5320	5320	5320	5320	0
617	20250401	095000	11601160	5320	5320	5320	5320	0
618	20250401	094900	11601160	5320	5320	5320	5320	0
619	20250401	094800	11601160	5320	5320	5320	5320	0
620	20250401	094700	11601160	5320	5320	5320	5320	9
621	20250401	094600	11553280	5320	5320	5320	5320	0
622	20250401	094500	11553280	5320	5320	5320	5320	1
623	20250401	094400	11547960	5300	5300	5300	5300	443
624	20250401	094300	9200060	5300	5300	5300	5300	0
625	20250401	094200	9200060	5300	5300	5300	5300	0
626	20250401	094100	9200060	5300	5300	5300	5300	0
627	20250401	094000	9200060	5300	5300	5300	5300	0
628	20250401	093900	9200060	5300	5300	5300	5300	0
629	20250401	093800	9200060	5300	5300	5300	5300	0
630	20250401	093700	9200060	5300	5300	5300	5300	0
631	20250401	093600	9200060	5300	5300	5300	5300	0
632	20250401	093500	9200060	5300	5300	5300	5300	0
633	20250401	093400	9200060	5300	5300	5300	5300	0
634	20250401	093300	9200060	5300	5300	5300	5300	0
635	20250401	093200	9200060	5300	5300	5300	5300	0
636	20250401	093100	9200060	5300	5300	5300	5300	0
637	20250401	093000	9200060	5300	5300	5300	5300	0
638	20250401	092900	9200060	5300	5300	5300	5300	0
639	20250401	092800	9200060	5300	5300	5300	5300	0
640	20250401	092700	9200060	5300	5300	5300	5300	0
641	20250401	092600	9200060	5300	5300	5300	5300	0
642	20250401	092500	9200060	5300	5300	5300	5300	0
643	20250401	092400	9200060	5300	5300	5300	5300	10
644	20250401	092300	9147060	5310	5310	5310	5310	41
645	20250401	092200	8929350	5310	5310	5310	5310	313
646	20250401	092100	7267320	5310	5310	5310	5310	0
647	20250401	092000	7267320	5310	5310	5310	5310	0
648	20250401	091900	7267320	5310	5315	5315	5310	203
649	20250401	091800	6189370	5310	5310	5310	5310	1
650	20250401	091700	6184060	5310	5310	5310	5310	0
651	20250401	091600	6184060	5310	5310	5310	5310	0
652	20250401	091500	6184060	5310	5310	5310	5310	406
653	20250401	091400	4028200	5310	5310	5310	5310	518
654	20250401	091300	1277620	5310	5310	5310	5310	37
655	20250401	091200	1081150	5300	5300	5300	5300	0
656	20250401	091100	1081150	5300	5300	5300	5300	0
657	20250401	091000	1081150	5300	5300	5300	5300	0
658	20250401	090900	1081150	5300	5300	5300	5300	0
659	20250401	090800	1081150	5300	5300	5300	5300	0
660	20250401	090700	1081150	5300	5300	5300	5300	199
661	20250401	090600	26450	5300	5310	5310	5300	2
662	20250401	090500	15840	5280	5280	5280	5280	0
663	20250401	090400	15840	5280	5280	5280	5280	0
664	20250401	090300	15840	5280	5280	5280	5280	0
665	20250401	090200	15840	5280	5280	5280	5280	0
666	20250401	090100	15840	5280	5280	5280	5280	0
667	20250401	090000	15840	5280	5280	5280	5280	3