KissMeData/080010/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193600	58975325	5290	5290	5290	5290	1035
3	20250403	193500	58975325	5290	5290	5290	5290	0
4	20250403	193400	58975325	5290	5290	5290	5290	0
5	20250403	193300	58975325	5290	5290	5290	5290	0
6	20250403	193200	58975325	5290	5290	5290	5290	0
7	20250403	193100	58975325	5290	5290	5290	5290	0
8	20250403	193000	58975325	5290	5290	5290	5290	0
9	20250403	192900	58975325	5290	5290	5290	5290	0
10	20250403	192800	58975325	5290	5290	5290	5290	0
11	20250403	192700	58975325	5290	5290	5290	5290	0
12	20250403	192600	58975325	5290	5290	5290	5290	0
13	20250403	192500	58975325	5290	5290	5290	5290	0
14	20250403	192400	58975325	5290	5290	5290	5290	0
15	20250403	192300	58975325	5290	5290	5290	5290	0
16	20250403	192200	58975325	5290	5290	5290	5290	0
17	20250403	192100	58975325	5290	5290	5290	5290	0
18	20250403	192000	58975325	5290	5290	5290	5290	0
19	20250403	191900	58975325	5290	5290	5290	5290	0
20	20250403	191800	58975325	5290	5290	5290	5290	0
21	20250403	191700	58975325	5290	5290	5290	5290	0
22	20250403	191600	58975325	5290	5290	5290	5290	0
23	20250403	191500	58975325	5290	5290	5290	5290	0
24	20250403	191400	58975325	5290	5290	5290	5290	0
25	20250403	191300	58975325	5290	5290	5290	5290	0
26	20250403	191200	58975325	5290	5290	5290	5290	0
27	20250403	191100	58975325	5290	5290	5290	5290	0
28	20250403	191000	58975325	5290	5290	5290	5290	0
29	20250403	190900	58975325	5290	5290	5290	5290	0
30	20250403	190800	58975325	5290	5290	5290	5290	0
31	20250403	190700	58975325	5290	5290	5290	5290	0
32	20250403	190600	58975325	5290	5290	5290	5290	1035
33	20250403	190500	58975325	5290	5290	5290	5290	0
34	20250403	190400	58975325	5290	5290	5290	5290	0
35	20250403	190300	58975325	5290	5290	5290	5290	0
36	20250403	190200	58975325	5290	5290	5290	5290	0
37	20250403	190100	58975325	5290	5290	5290	5290	0
38	20250403	190000	58975325	5290	5290	5290	5290	0
39	20250403	185900	58975325	5290	5290	5290	5290	0
40	20250403	185800	58975325	5290	5290	5290	5290	0
41	20250403	185700	58975325	5290	5290	5290	5290	0
42	20250403	185600	58975325	5290	5290	5290	5290	0
43	20250403	185500	58975325	5290	5290	5290	5290	0
44	20250403	185400	58975325	5290	5290	5290	5290	0
45	20250403	185300	58975325	5290	5290	5290	5290	0
46	20250403	185200	58975325	5290	5290	5290	5290	0
47	20250403	185100	58975325	5290	5290	5290	5290	0
48	20250403	185000	58975325	5290	5290	5290	5290	0
49	20250403	184900	58975325	5290	5290	5290	5290	0
50	20250403	184800	58975325	5290	5290	5290	5290	0
51	20250403	184700	58975325	5290	5290	5290	5290	0
52	20250403	184600	58975325	5290	5290	5290	5290	0
53	20250403	184500	58975325	5290	5290	5290	5290	0
54	20250403	184400	58975325	5290	5290	5290	5290	0
55	20250403	184300	58975325	5290	5290	5290	5290	0
56	20250403	184200	58975325	5290	5290	5290	5290	0
57	20250403	184100	58975325	5290	5290	5290	5290	0
58	20250403	184000	58975325	5290	5290	5290	5290	0
59	20250403	183900	58975325	5290	5290	5290	5290	0
60	20250403	183800	58975325	5290	5290	5290	5290	0
61	20250403	183700	58975325	5290	5290	5290	5290	0
62	20250403	183600	58975325	5290	5290	5290	5290	1035
63	20250403	183500	58975325	5290	5290	5290	5290	0
64	20250403	183400	58975325	5290	5290	5290	5290	0
65	20250403	183300	58975325	5290	5290	5290	5290	0
66	20250403	183200	58975325	5290	5290	5290	5290	0
67	20250403	183100	58975325	5290	5290	5290	5290	0
68	20250403	183000	58975325	5290	5290	5290	5290	0
69	20250403	182900	58975325	5290	5290	5290	5290	0
70	20250403	182800	58975325	5290	5290	5290	5290	0
71	20250403	182700	58975325	5290	5290	5290	5290	0
72	20250403	182600	58975325	5290	5290	5290	5290	0
73	20250403	182500	58975325	5290	5290	5290	5290	0
74	20250403	182400	58975325	5290	5290	5290	5290	0
75	20250403	182300	58975325	5290	5290	5290	5290	0
76	20250403	182200	58975325	5290	5290	5290	5290	0
77	20250403	182100	58975325	5290	5290	5290	5290	0
78	20250403	182000	58975325	5290	5290	5290	5290	0
79	20250403	181900	58975325	5290	5290	5290	5290	0
80	20250403	181800	58975325	5290	5290	5290	5290	0
81	20250403	181700	58975325	5290	5290	5290	5290	0
82	20250403	181600	58975325	5290	5290	5290	5290	0
83	20250403	181500	58975325	5290	5290	5290	5290	0
84	20250403	181400	58975325	5290	5290	5290	5290	0
85	20250403	181300	58975325	5290	5290	5290	5290	0
86	20250403	181200	58975325	5290	5290	5290	5290	0
87	20250403	181100	58975325	5290	5290	5290	5290	0
88	20250403	181000	58975325	5290	5290	5290	5290	0
89	20250403	180900	58975325	5290	5290	5290	5290	0
90	20250403	180800	58975325	5290	5290	5290	5290	0
91	20250403	180700	58975325	5290	5290	5290	5290	0
92	20250403	180600	58975325	5290	5290	5290	5290	1035
93	20250403	180500	58975325	5290	5290	5290	5290	0
94	20250403	180400	58975325	5290	5290	5290	5290	0
95	20250403	180300	58975325	5290	5290	5290	5290	0
96	20250403	180200	58975325	5290	5290	5290	5290	0
97	20250403	180100	58975325	5290	5290	5290	5290	0
98	20250403	180000	58975325	5290	5290	5290	5290	0
99	20250403	175900	58975325	5290	5290	5290	5290	0
100	20250403	175800	58975325	5290	5290	5290	5290	0
101	20250403	175700	58975325	5290	5290	5290	5290	0
102	20250403	175600	58975325	5290	5290	5290	5290	0
103	20250403	175500	58975325	5290	5290	5290	5290	0
104	20250403	175400	58975325	5290	5290	5290	5290	0
105	20250403	175300	58975325	5290	5290	5290	5290	0
106	20250403	175200	58975325	5290	5290	5290	5290	0
107	20250403	175100	58975325	5290	5290	5290	5290	0
108	20250403	175000	58975325	5290	5290	5290	5290	0
109	20250403	174900	58975325	5290	5290	5290	5290	0
110	20250403	174800	58975325	5290	5290	5290	5290	0
111	20250403	174700	58975325	5290	5290	5290	5290	0
112	20250403	174600	58975325	5290	5290	5290	5290	0
113	20250403	174500	58975325	5290	5290	5290	5290	0
114	20250403	174400	58975325	5290	5290	5290	5290	0
115	20250403	174300	58975325	5290	5290	5290	5290	0
116	20250403	174200	58975325	5290	5290	5290	5290	0
117	20250403	174100	58975325	5290	5290	5290	5290	0
118	20250403	174000	58975325	5290	5290	5290	5290	0
119	20250403	173900	58975325	5290	5290	5290	5290	0
120	20250403	173800	58975325	5290	5290	5290	5290	0
121	20250403	173700	58975325	5290	5290	5290	5290	0
122	20250403	173600	58975325	5290	5290	5290	5290	1035
123	20250403	173500	58975325	5290	5290	5290	5290	0
124	20250403	173400	58975325	5290	5290	5290	5290	0
125	20250403	173300	58975325	5290	5290	5290	5290	0
126	20250403	173200	58975325	5290	5290	5290	5290	0
127	20250403	173100	58975325	5290	5290	5290	5290	0
128	20250403	173000	58975325	5290	5290	5290	5290	0
129	20250403	172900	58975325	5290	5290	5290	5290	0
130	20250403	172800	58975325	5290	5290	5290	5290	0
131	20250403	172700	58975325	5290	5290	5290	5290	0
132	20250403	172600	58975325	5290	5290	5290	5290	0
133	20250403	172500	58975325	5290	5290	5290	5290	0
134	20250403	172400	58975325	5290	5290	5290	5290	0
135	20250403	172300	58975325	5290	5290	5290	5290	0
136	20250403	172200	58975325	5290	5290	5290	5290	0
137	20250403	172100	58975325	5290	5290	5290	5290	0
138	20250403	172000	58975325	5290	5290	5290	5290	0
139	20250403	171900	58975325	5290	5290	5290	5290	0
140	20250403	171800	58975325	5290	5290	5290	5290	0
141	20250403	171700	58975325	5290	5290	5290	5290	0
142	20250403	171600	58975325	5290	5290	5290	5290	0
143	20250403	171500	58975325	5290	5290	5290	5290	0
144	20250403	171400	58975325	5290	5290	5290	5290	0
145	20250403	171300	58975325	5290	5290	5290	5290	0
146	20250403	171200	58975325	5290	5290	5290	5290	0
147	20250403	171100	58975325	5290	5290	5290	5290	0
148	20250403	171000	58975325	5290	5290	5290	5290	0
149	20250403	170900	58975325	5290	5290	5290	5290	0
150	20250403	170800	58975325	5290	5290	5290	5290	0
151	20250403	170700	58975325	5290	5290	5290	5290	0
152	20250403	170600	58975325	5290	5290	5290	5290	1035
153	20250403	170500	58975325	5290	5290	5290	5290	0
154	20250403	170400	58975325	5290	5290	5290	5290	0
155	20250403	170300	58975325	5290	5290	5290	5290	0
156	20250403	170200	58975325	5290	5290	5290	5290	0
157	20250403	170100	58975325	5290	5290	5290	5290	0
158	20250403	170000	58975325	5290	5290	5290	5290	0
159	20250403	165900	58975325	5290	5290	5290	5290	0
160	20250403	165800	58975325	5290	5290	5290	5290	0
161	20250403	165700	58975325	5290	5290	5290	5290	0
162	20250403	165600	58975325	5290	5290	5290	5290	0
163	20250403	165500	58975325	5290	5290	5290	5290	0
164	20250403	165400	58975325	5290	5290	5290	5290	0
165	20250403	165300	58975325	5290	5290	5290	5290	0
166	20250403	165200	58975325	5290	5290	5290	5290	0
167	20250403	165100	58975325	5290	5290	5290	5290	0
168	20250403	165000	58975325	5290	5290	5290	5290	0
169	20250403	164900	58975325	5290	5290	5290	5290	0
170	20250403	164800	58975325	5290	5290	5290	5290	0
171	20250403	164700	58975325	5290	5290	5290	5290	0
172	20250403	164600	58975325	5290	5290	5290	5290	0
173	20250403	164500	58975325	5290	5290	5290	5290	0
174	20250403	164400	58975325	5290	5290	5290	5290	0
175	20250403	164300	58975325	5290	5290	5290	5290	0
176	20250403	164200	58975325	5290	5290	5290	5290	0
177	20250403	164100	58975325	5290	5290	5290	5290	0
178	20250403	164000	58975325	5290	5290	5290	5290	0
179	20250403	163900	58975325	5290	5290	5290	5290	0
180	20250403	163800	58975325	5290	5290	5290	5290	0
181	20250403	163700	58975325	5290	5290	5290	5290	0
182	20250403	163600	58975325	5290	5290	5290	5290	1035
183	20250403	163500	58975325	5290	5290	5290	5290	0
184	20250403	163400	58975325	5290	5290	5290	5290	0
185	20250403	163300	58975325	5290	5290	5290	5290	0
186	20250403	163200	58975325	5290	5290	5290	5290	0
187	20250403	163100	58975325	5290	5290	5290	5290	0
188	20250403	163000	58975325	5290	5290	5290	5290	0
189	20250403	162900	58975325	5290	5290	5290	5290	0
190	20250403	162800	58975325	5290	5290	5290	5290	0
191	20250403	162700	58975325	5290	5290	5290	5290	0
192	20250403	162600	58975325	5290	5290	5290	5290	0
193	20250403	162500	58975325	5290	5290	5290	5290	0
194	20250403	162400	58975325	5290	5290	5290	5290	0
195	20250403	162300	58975325	5290	5290	5290	5290	0
196	20250403	162200	58975325	5290	5290	5290	5290	0
197	20250403	162100	58975325	5290	5290	5290	5290	0
198	20250403	162000	58975325	5290	5290	5290	5290	0
199	20250403	161900	58975325	5290	5290	5290	5290	0
200	20250403	161800	58975325	5290	5290	5290	5290	0
201	20250403	161700	58975325	5290	5290	5290	5290	0
202	20250403	161600	58975325	5290	5290	5290	5290	0
203	20250403	161500	58975325	5290	5290	5290	5290	0
204	20250403	161400	58975325	5290	5290	5290	5290	0
205	20250403	161300	58975325	5290	5290	5290	5290	0
206	20250403	161200	58975325	5290	5290	5290	5290	0
207	20250403	161100	58975325	5290	5290	5290	5290	0
208	20250403	161000	58975325	5290	5290	5290	5290	0
209	20250403	160900	58975325	5290	5290	5290	5290	0
210	20250403	160800	58975325	5290	5290	5290	5290	0
211	20250403	160700	58975325	5290	5290	5290	5290	0
212	20250403	160600	58975325	5290	5290	5290	5290	1035
213	20250403	160500	58975325	5290	5290	5290	5290	0
214	20250403	160400	58975325	5290	5290	5290	5290	0
215	20250403	160300	58975325	5290	5290	5290	5290	0
216	20250403	160200	58975325	5290	5290	5290	5290	0
217	20250403	160100	58975325	5290	5290	5290	5290	0
218	20250403	160000	58975325	5290	5290	5290	5290	0
219	20250403	155900	58975325	5290	5290	5290	5290	0
220	20250403	155800	58975325	5290	5290	5290	5290	0
221	20250403	155700	58975325	5290	5290	5290	5290	0
222	20250403	155600	58975325	5290	5290	5290	5290	0
223	20250403	155500	58975325	5290	5290	5290	5290	0
224	20250403	155400	58975325	5290	5290	5290	5290	0
225	20250403	155300	58975325	5290	5290	5290	5290	0
226	20250403	155200	58975325	5290	5290	5290	5290	0
227	20250403	155100	58975325	5290	5290	5290	5290	0
228	20250403	155000	58975325	5290	5290	5290	5290	0
229	20250403	154900	58975325	5290	5290	5290	5290	0
230	20250403	154800	58975325	5290	5290	5290	5290	0
231	20250403	154700	58975325	5290	5290	5290	5290	0
232	20250403	154600	58975325	5290	5290	5290	5290	0
233	20250403	154500	58975325	5290	5290	5290	5290	0
234	20250403	154400	58975325	5290	5290	5290	5290	0
235	20250403	154300	58975325	5290	5290	5290	5290	0
236	20250403	154200	58975325	5290	5290	5290	5290	0
237	20250403	154100	58975325	5290	5290	5290	5290	0
238	20250403	154000	58975325	5290	5290	5290	5290	0
239	20250403	153900	58975325	5290	5290	5290	5290	0
240	20250403	153800	58975325	5290	5290	5290	5290	0
241	20250403	153700	58975325	5290	5290	5290	5290	0
242	20250403	153600	58975325	5290	5290	5290	5290	1035
243	20250403	153500	58975325	5290	5290	5290	5290	0
244	20250403	153400	58975325	5290	5290	5290	5290	0
245	20250403	153300	58975325	5290	5290	5290	5290	0
246	20250403	153200	58975325	5290	5290	5290	5290	0
247	20250403	153100	58975325	5290	5290	5290	5290	0
248	20250403	153000	58975325	5290	5290	5290	5290	1035
249	20250403	152900	53500175	5270	5270	5270	5270	0
250	20250403	152800	53500175	5270	5270	5270	5270	0
251	20250403	152700	53500175	5270	5270	5270	5270	0
252	20250403	152600	53500175	5270	5270	5270	5270	0
253	20250403	152500	53500175	5270	5270	5270	5270	0
254	20250403	152400	53500175	5270	5270	5270	5270	0
255	20250403	152300	53500175	5270	5270	5270	5270	0
256	20250403	152200	53500175	5270	5270	5270	5270	0
257	20250403	152100	53500175	5270	5270	5270	5270	0
258	20250403	152000	53500175	5270	5270	5270	5270	0
259	20250403	151900	53500175	5270	5270	5270	5270	12
260	20250403	151800	53436935	5270	5270	5270	5270	50
261	20250403	151700	53173435	5270	5270	5270	5270	50
262	20250403	151600	52909935	5270	5270	5270	5270	0
263	20250403	151500	52909935	5270	5270	5270	5270	0
264	20250403	151400	52909935	5270	5270	5270	5270	0
265	20250403	151300	52909935	5270	5270	5270	5270	0
266	20250403	151200	52909935	5270	5270	5270	5270	0
267	20250403	151100	52909935	5270	5270	5270	5270	42
268	20250403	151000	52688595	5270	5270	5270	5270	30
269	20250403	150900	52530495	5260	5260	5260	5260	0
270	20250403	150800	52530495	5260	5260	5260	5260	0
271	20250403	150700	52530495	5260	5260	5260	5260	0
272	20250403	150600	52530495	5260	5260	5260	5260	5
273	20250403	150500	52504195	5260	5260	5260	5260	0
274	20250403	150400	52504195	5260	5270	5270	5260	29
275	20250403	150300	52351455	5260	5260	5260	5260	28
276	20250403	150200	52204175	5260	5270	5270	5260	88
277	20250403	150100	51740595	5260	5260	5260	5260	0
278	20250403	150000	51740595	5260	5260	5260	5260	117
279	20250403	145900	51125175	5260	5260	5260	5260	40
280	20250403	145800	50914775	5270	5270	5270	5270	0
281	20250403	145700	50914775	5270	5270	5270	5270	0
282	20250403	145600	50914775	5270	5270	5270	5270	0
283	20250403	145500	50914775	5270	5270	5270	5270	28
284	20250403	145400	50767215	5270	5270	5270	5270	0
285	20250403	145300	50767215	5270	5270	5270	5270	30
286	20250403	145200	50609115	5270	5270	5270	5270	0
287	20250403	145100	50609115	5270	5270	5270	5270	0
288	20250403	145000	50609115	5270	5270	5270	5270	0
289	20250403	144900	50609115	5270	5270	5270	5270	0
290	20250403	144800	50609115	5270	5270	5270	5270	0
291	20250403	144700	50609115	5270	5270	5270	5270	0
292	20250403	144600	50609115	5270	5270	5270	5270	0
293	20250403	144500	50609115	5270	5270	5270	5270	0
294	20250403	144400	50609115	5270	5270	5270	5270	0
295	20250403	144300	50609115	5270	5270	5270	5270	0
296	20250403	144200	50609115	5270	5270	5270	5270	0
297	20250403	144100	50609115	5270	5270	5270	5270	0
298	20250403	144000	50609115	5270	5270	5270	5270	0
299	20250403	143900	50609115	5270	5270	5270	5270	0
300	20250403	143800	50609115	5270	5270	5270	5270	0
301	20250403	143700	50609115	5270	5270	5270	5270	15
302	20250403	143600	50530065	5250	5260	5260	5250	230
303	20250403	143500	49321415	5260	5260	5260	5260	0
304	20250403	143400	49321415	5260	5260	5260	5260	0
305	20250403	143300	49321415	5260	5260	5260	5260	0
306	20250403	143200	49321415	5260	5260	5260	5260	0
307	20250403	143100	49321415	5260	5260	5260	5260	0
308	20250403	143000	49321415	5260	5260	5260	5260	0
309	20250403	142900	49321415	5260	5260	5260	5260	0
310	20250403	142800	49321415	5260	5260	5260	5260	0
311	20250403	142700	49321415	5260	5260	5260	5260	0
312	20250403	142600	49321415	5260	5260	5260	5260	0
313	20250403	142500	49321415	5260	5260	5260	5260	0
314	20250403	142400	49321415	5260	5260	5260	5260	0
315	20250403	142300	49321415	5260	5260	5260	5260	0
316	20250403	142200	49321415	5260	5260	5260	5260	85
317	20250403	142100	48874315	5260	5260	5260	5260	0
318	20250403	142000	48874315	5260	5260	5260	5260	0
319	20250403	141900	48874315	5260	5260	5260	5260	0
320	20250403	141800	48874315	5260	5260	5260	5260	0
321	20250403	141700	48874315	5260	5260	5260	5260	0
322	20250403	141600	48874315	5260	5260	5260	5260	0
323	20250403	141500	48874315	5260	5260	5260	5260	0
324	20250403	141400	48874315	5260	5260	5260	5260	0
325	20250403	141300	48874315	5260	5260	5260	5260	0
326	20250403	141200	48874315	5260	5260	5260	5260	0
327	20250403	141100	48874315	5260	5260	5260	5260	0
328	20250403	141000	48874315	5260	5260	5260	5260	0
329	20250403	140900	48874315	5260	5260	5260	5260	0
330	20250403	140800	48874315	5260	5260	5260	5260	0
331	20250403	140700	48874315	5260	5260	5260	5260	0
332	20250403	140600	48874315	5260	5260	5260	5260	0
333	20250403	140500	48874315	5260	5260	5260	5260	0
334	20250403	140400	48874315	5260	5260	5260	5260	0
335	20250403	140300	48874315	5260	5260	5260	5260	0
336	20250403	140200	48874315	5260	5260	5260	5260	0
337	20250403	140100	48874315	5260	5260	5260	5260	0
338	20250403	140000	48874315	5260	5260	5260	5260	0
339	20250403	135900	48874315	5260	5260	5260	5260	0
340	20250403	135800	48874315	5260	5260	5260	5260	0
341	20250403	135700	48874315	5260	5260	5260	5260	0
342	20250403	135600	48874315	5260	5260	5260	5260	0
343	20250403	135500	48874315	5260	5260	5260	5260	1
344	20250403	135400	48869055	5260	5260	5260	5260	107
345	20250403	135300	48306235	5260	5260	5260	5260	0
346	20250403	135200	48306235	5260	5260	5260	5260	0
347	20250403	135100	48306235	5260	5260	5260	5260	0
348	20250403	135000	48306235	5260	5260	5260	5260	0
349	20250403	134900	48306235	5260	5260	5260	5260	0
350	20250403	134800	48306235	5260	5260	5260	5260	0
351	20250403	134700	48306235	5260	5260	5260	5260	0
352	20250403	134600	48306235	5260	5260	5260	5260	0
353	20250403	134500	48306235	5260	5260	5260	5260	0
354	20250403	134400	48306235	5260	5260	5260	5260	0
355	20250403	134300	48306235	5260	5260	5260	5260	0
356	20250403	134200	48306235	5260	5260	5260	5260	0
357	20250403	134100	48306235	5260	5260	5260	5260	0
358	20250403	134000	48306235	5260	5260	5260	5260	0
359	20250403	133900	48306235	5260	5260	5260	5260	0
360	20250403	133800	48306235	5260	5260	5260	5260	0
361	20250403	133700	48306235	5260	5260	5260	5260	0
362	20250403	133600	48306235	5260	5260	5260	5260	0
363	20250403	133500	48306235	5260	5260	5260	5260	0
364	20250403	133400	48306235	5260	5260	5260	5260	0
365	20250403	133300	48306235	5260	5260	5260	5260	0
366	20250403	133200	48306235	5260	5260	5260	5260	0
367	20250403	133100	48306235	5260	5260	5260	5260	0
368	20250403	133000	48306235	5260	5260	5260	5260	0
369	20250403	132900	48306235	5260	5260	5260	5260	0
370	20250403	132800	48306235	5260	5260	5260	5260	0
371	20250403	132700	48306235	5260	5260	5260	5260	10
372	20250403	132600	48253635	5260	5260	5260	5260	0
373	20250403	132500	48253635	5260	5260	5260	5260	0
374	20250403	132400	48253635	5260	5260	5260	5260	113
375	20250403	132300	47659255	5260	5265	5265	5260	169
376	20250403	132200	46770130	5265	5265	5265	5265	0
377	20250403	132100	46770130	5265	5265	5265	5265	0
378	20250403	132000	46770130	5265	5265	5265	5265	0
379	20250403	131900	46770130	5265	5265	5265	5265	0
380	20250403	131800	46770130	5265	5265	5265	5265	0
381	20250403	131700	46770130	5265	5265	5265	5265	0
382	20250403	131600	46770130	5265	5265	5265	5265	0
383	20250403	131500	46770130	5265	5265	5265	5265	0
384	20250403	131400	46770130	5265	5265	5265	5265	0
385	20250403	131300	46770130	5265	5265	5265	5265	0
386	20250403	131200	46770130	5265	5265	5265	5265	0
387	20250403	131100	46770130	5265	5265	5265	5265	0
388	20250403	131000	46770130	5265	5265	5265	5265	0
389	20250403	130900	46770130	5265	5265	5265	5265	0
390	20250403	130800	46770130	5265	5265	5265	5265	0
391	20250403	130700	46770130	5265	5265	5265	5265	0
392	20250403	130600	46770130	5265	5265	5265	5265	0
393	20250403	130500	46770130	5265	5265	5265	5265	0
394	20250403	130400	46770130	5265	5265	5265	5265	0
395	20250403	130300	46770130	5265	5265	5265	5265	0
396	20250403	130200	46770130	5265	5265	5265	5265	0
397	20250403	130100	46770130	5265	5265	5265	5265	0
398	20250403	130000	46770130	5265	5265	5265	5265	0
399	20250403	125900	46770130	5265	5265	5265	5265	0
400	20250403	125800	46770130	5265	5265	5265	5265	0
401	20250403	125700	46770130	5265	5265	5265	5265	0
402	20250403	125600	46770130	5265	5265	5265	5265	0
403	20250403	125500	46770130	5265	5265	5265	5265	0
404	20250403	125400	46770130	5265	5265	5265	5265	0
405	20250403	125300	46770130	5265	5265	5265	5265	0
406	20250403	125200	46770130	5265	5265	5265	5265	0
407	20250403	125100	46770130	5265	5265	5265	5265	0
408	20250403	125000	46770130	5265	5265	5265	5265	0
409	20250403	124900	46770130	5265	5265	5265	5265	10
410	20250403	124800	46717480	5270	5270	5270	5270	0
411	20250403	124700	46717480	5270	5270	5270	5270	0
412	20250403	124600	46717480	5270	5270	5270	5270	0
413	20250403	124500	46717480	5270	5270	5270	5270	0
414	20250403	124400	46717480	5270	5270	5270	5270	0
415	20250403	124300	46717480	5270	5270	5270	5270	0
416	20250403	124200	46717480	5270	5270	5270	5270	0
417	20250403	124100	46717480	5270	5270	5270	5270	0
418	20250403	124000	46717480	5270	5270	5270	5270	0
419	20250403	123900	46717480	5270	5270	5270	5270	0
420	20250403	123800	46717480	5270	5270	5270	5270	0
421	20250403	123700	46717480	5270	5270	5270	5270	3
422	20250403	123600	46701670	5270	5270	5270	5270	57
423	20250403	123500	46401280	5270	5270	5270	5270	0
424	20250403	123400	46401280	5270	5270	5270	5270	0
425	20250403	123300	46401280	5270	5270	5270	5270	0
426	20250403	123200	46401280	5270	5270	5270	5270	0
427	20250403	123100	46401280	5270	5270	5270	5270	3
428	20250403	123000	46385470	5270	5270	5270	5270	0
429	20250403	122900	46385470	5270	5270	5270	5270	0
430	20250403	122800	46385470	5270	5270	5270	5270	0
431	20250403	122700	46385470	5270	5270	5270	5270	0
432	20250403	122600	46385470	5270	5270	5270	5270	0
433	20250403	122500	46385470	5270	5270	5270	5270	0
434	20250403	122400	46385470	5270	5270	5270	5270	0
435	20250403	122300	46385470	5270	5270	5270	5270	0
436	20250403	122200	46385470	5270	5270	5270	5270	0
437	20250403	122100	46385470	5270	5270	5270	5270	0
438	20250403	122000	46385470	5270	5270	5270	5270	0
439	20250403	121900	46385470	5270	5270	5270	5270	0
440	20250403	121800	46385470	5270	5270	5270	5270	0
441	20250403	121700	46385470	5270	5270	5270	5270	0
442	20250403	121600	46385470	5270	5270	5270	5270	0
443	20250403	121500	46385470	5270	5270	5270	5270	0
444	20250403	121400	46385470	5270	5270	5270	5270	0
445	20250403	121300	46385470	5270	5270	5270	5270	0
446	20250403	121200	46385470	5270	5270	5270	5270	0
447	20250403	121100	46385470	5270	5270	5270	5270	0
448	20250403	121000	46385470	5270	5270	5270	5270	0
449	20250403	120900	46385470	5270	5270	5270	5270	0
450	20250403	120800	46385470	5270	5270	5270	5270	100
451	20250403	120700	45858470	5270	5270	5270	5270	0
452	20250403	120600	45858470	5270	5270	5270	5270	0
453	20250403	120500	45858470	5270	5270	5270	5270	0
454	20250403	120400	45858470	5270	5270	5270	5270	0
455	20250403	120300	45858470	5270	5270	5270	5270	0
456	20250403	120200	45858470	5270	5270	5270	5270	484
457	20250403	120100	43307790	5270	5270	5270	5270	0
458	20250403	120000	43307790	5270	5270	5270	5270	0
459	20250403	115900	43307790	5270	5270	5270	5270	0
460	20250403	115800	43307790	5270	5270	5270	5270	0
461	20250403	115700	43307790	5270	5270	5270	5270	0
462	20250403	115600	43307790	5270	5270	5270	5270	0
463	20250403	115500	43307790	5270	5270	5270	5270	0
464	20250403	115400	43307790	5270	5270	5270	5270	0
465	20250403	115300	43307790	5270	5270	5270	5270	1304
466	20250403	115200	36435710	5280	5280	5280	5280	0
467	20250403	115100	36435710	5280	5280	5280	5280	0
468	20250403	115000	36435710	5280	5280	5280	5280	0
469	20250403	114900	36435710	5280	5280	5280	5280	95
470	20250403	114800	35934110	5270	5270	5270	5270	0
471	20250403	114700	35934110	5270	5270	5270	5270	0
472	20250403	114600	35934110	5270	5270	5270	5270	0
473	20250403	114500	35934110	5270	5270	5270	5270	0
474	20250403	114400	35934110	5270	5270	5270	5270	0
475	20250403	114300	35934110	5270	5270	5270	5270	0
476	20250403	114200	35934110	5270	5270	5270	5270	0
477	20250403	114100	35934110	5270	5270	5270	5270	0
478	20250403	114000	35934110	5270	5270	5270	5270	0
479	20250403	113900	35934110	5270	5270	5270	5270	0
480	20250403	113800	35934110	5270	5270	5270	5270	0
481	20250403	113700	35934110	5270	5270	5270	5270	0
482	20250403	113600	35934110	5270	5270	5270	5270	0
483	20250403	113500	35934110	5270	5270	5270	5270	0
484	20250403	113400	35934110	5270	5270	5270	5270	0
485	20250403	113300	35934110	5270	5270	5270	5270	0
486	20250403	113200	35934110	5270	5270	5270	5270	0
487	20250403	113100	35934110	5270	5270	5270	5270	0
488	20250403	113000	35934110	5270	5270	5270	5270	0
489	20250403	112900	35934110	5270	5270	5270	5270	0
490	20250403	112800	35934110	5270	5270	5270	5270	0
491	20250403	112700	35934110	5270	5270	5270	5270	0
492	20250403	112600	35934110	5270	5270	5270	5270	0
493	20250403	112500	35934110	5270	5270	5270	5270	0
494	20250403	112400	35934110	5270	5270	5270	5270	0
495	20250403	112300	35934110	5270	5270	5270	5270	0
496	20250403	112200	35934110	5270	5270	5270	5270	0
497	20250403	112100	35934110	5270	5270	5270	5270	0
498	20250403	112000	35934110	5270	5270	5270	5270	0
499	20250403	111900	35934110	5270	5270	5270	5270	0
500	20250403	111800	35934110	5270	5270	5270	5270	0
501	20250403	111700	35934110	5270	5270	5270	5270	0
502	20250403	111600	35934110	5270	5270	5270	5270	0
503	20250403	111500	35934110	5270	5270	5270	5270	0
504	20250403	111400	35934110	5270	5270	5270	5270	0
505	20250403	111300	35934110	5270	5270	5270	5270	0
506	20250403	111200	35934110	5270	5270	5270	5270	0
507	20250403	111100	35934110	5270	5270	5270	5270	0
508	20250403	111000	35934110	5270	5270	5270	5270	0
509	20250403	110900	35934110	5270	5270	5270	5270	0
510	20250403	110800	35934110	5270	5270	5270	5270	0
511	20250403	110700	35934110	5270	5270	5270	5270	0
512	20250403	110600	35934110	5270	5270	5270	5270	16
513	20250403	110500	35849790	5280	5280	5280	5280	0
514	20250403	110400	35849790	5280	5280	5280	5280	0
515	20250403	110300	35849790	5280	5280	5280	5280	0
516	20250403	110200	35849790	5280	5280	5280	5280	0
517	20250403	110100	35849790	5280	5280	5280	5280	0
518	20250403	110000	35849790	5280	5280	5280	5280	0
519	20250403	105900	35849790	5280	5280	5280	5280	0
520	20250403	105800	35849790	5280	5280	5280	5280	0
521	20250403	105700	35849790	5280	5280	5280	5280	0
522	20250403	105600	35849790	5280	5280	5280	5280	0
523	20250403	105500	35849790	5280	5280	5280	5280	0
524	20250403	105400	35849790	5280	5280	5280	5280	0
525	20250403	105300	35849790	5280	5280	5280	5280	0
526	20250403	105200	35849790	5280	5280	5280	5280	0
527	20250403	105100	35849790	5280	5280	5280	5280	0
528	20250403	105000	35849790	5280	5280	5280	5280	43
529	20250403	104900	35622750	5270	5270	5270	5270	0
530	20250403	104800	35622750	5270	5270	5270	5270	0
531	20250403	104700	35622750	5270	5270	5270	5270	0
532	20250403	104600	35622750	5270	5270	5270	5270	0
533	20250403	104500	35622750	5270	5270	5270	5270	300
534	20250403	104400	34041750	5270	5270	5270	5270	0
535	20250403	104300	34041750	5270	5270	5270	5270	0
536	20250403	104200	34041750	5270	5270	5270	5270	0
537	20250403	104100	34041750	5270	5270	5270	5270	0
538	20250403	104000	34041750	5270	5270	5270	5270	0
539	20250403	103900	34041750	5270	5270	5270	5270	0
540	20250403	103800	34041750	5270	5270	5270	5270	1
541	20250403	103700	34036480	5270	5270	5270	5270	0
542	20250403	103600	34036480	5270	5270	5270	5270	0
543	20250403	103500	34036480	5270	5270	5270	5270	25
544	20250403	103400	33904730	5270	5270	5270	5270	0
545	20250403	103300	33904730	5270	5270	5270	5270	0
546	20250403	103200	33904730	5270	5270	5270	5270	0
547	20250403	103100	33904730	5270	5270	5270	5270	0
548	20250403	103000	33904730	5270	5270	5270	5270	0
549	20250403	102900	33904730	5270	5270	5270	5270	0
550	20250403	102800	33904730	5270	5260	5270	5260	7
551	20250403	102700	33867890	5270	5270	5270	5270	0
552	20250403	102600	33867890	5270	5270	5270	5270	0
553	20250403	102500	33867890	5270	5270	5270	5270	0
554	20250403	102400	33867890	5270	5270	5270	5270	0
555	20250403	102300	33867890	5270	5270	5270	5270	0
556	20250403	102200	33867890	5270	5270	5270	5270	7
557	20250403	102100	33831000	5280	5280	5280	5280	0
558	20250403	102000	33831000	5280	5280	5280	5280	0
559	20250403	101900	33831000	5280	5280	5280	5280	0
560	20250403	101800	33831000	5280	5280	5280	5280	0
561	20250403	101700	33831000	5280	5280	5280	5280	0
562	20250403	101600	33831000	5280	5270	5280	5270	21
563	20250403	101500	33720290	5270	5270	5270	5270	33
564	20250403	101400	33546380	5280	5280	5280	5280	0
565	20250403	101300	33546380	5280	5280	5280	5280	0
566	20250403	101200	33546380	5280	5280	5280	5280	0
567	20250403	101100	33546380	5280	5280	5280	5280	0
568	20250403	101000	33546380	5280	5280	5280	5280	1
569	20250403	100900	33541100	5270	5270	5270	5270	107
570	20250403	100800	32977210	5280	5280	5280	5280	50
571	20250403	100700	32713210	5280	5240	5280	5240	92
572	20250403	100600	32231090	5240	5240	5240	5240	0
573	20250403	100500	32231090	5240	5240	5240	5240	0
574	20250403	100400	32231090	5240	5240	5240	5240	0
575	20250403	100300	32231090	5240	5240	5240	5240	0
576	20250403	100200	32231090	5240	5240	5240	5240	0
577	20250403	100100	32231090	5240	5240	5240	5240	0
578	20250403	100000	32231090	5240	5240	5240	5240	53
579	20250403	095900	31953370	5280	5280	5280	5280	0
580	20250403	095800	31953370	5280	5280	5280	5280	0
581	20250403	095700	31953370	5280	5280	5280	5280	0
582	20250403	095600	31953370	5280	5280	5280	5280	0
583	20250403	095500	31953370	5280	5280	5280	5280	0
584	20250403	095400	31953370	5280	5280	5280	5280	0
585	20250403	095300	31953370	5280	5280	5280	5280	0
586	20250403	095200	31953370	5280	5280	5280	5280	0
587	20250403	095100	31953370	5280	5280	5280	5280	0
588	20250403	095000	31953370	5280	5280	5280	5280	0
589	20250403	094900	31953370	5280	5280	5280	5280	0
590	20250403	094800	31953370	5280	5280	5280	5280	0
591	20250403	094700	31953370	5280	5280	5280	5280	0
592	20250403	094600	31953370	5280	5280	5280	5280	0
593	20250403	094500	31953370	5280	5280	5280	5280	0
594	20250403	094400	31953370	5280	5280	5280	5280	0
595	20250403	094300	31953370	5280	5280	5280	5280	7
596	20250403	094200	31916410	5240	5240	5240	5240	0
597	20250403	094100	31916410	5240	5240	5240	5240	0
598	20250403	094000	31916410	5240	5240	5240	5240	2048
599	20250403	093900	21184890	5240	5240	5240	5240	0
600	20250403	093800	21184890	5240	5240	5240	5240	3
601	20250403	093700	21169170	5210	5210	5210	5210	200
602	20250403	093600	20127170	5240	5240	5240	5240	0
603	20250403	093500	20127170	5240	5240	5240	5240	0
604	20250403	093400	20127170	5240	5240	5240	5240	0
605	20250403	093300	20127170	5240	5240	5240	5240	0
606	20250403	093200	20127170	5240	5240	5240	5240	0
607	20250403	093100	20127170	5240	5240	5240	5240	2
608	20250403	093000	20116690	5220	5220	5220	5220	0
609	20250403	092900	20116690	5220	5220	5220	5220	0
610	20250403	092800	20116690	5220	5220	5220	5220	0
611	20250403	092700	20116690	5220	5220	5220	5220	0
612	20250403	092600	20116690	5220	5220	5220	5220	0
613	20250403	092500	20116690	5220	5220	5220	5220	0
614	20250403	092400	20116690	5220	5220	5220	5220	0
615	20250403	092300	20116690	5220	5220	5220	5220	0
616	20250403	092200	20116690	5220	5220	5220	5220	10
617	20250403	092100	20064490	5220	5220	5220	5220	1000
618	20250403	092000	14844490	5220	5220	5220	5220	0
619	20250403	091900	14844490	5220	5220	5220	5220	0
620	20250403	091800	14844490	5220	5230	5230	5220	54
621	20250403	091700	14562440	5230	5230	5230	5230	0
622	20250403	091600	14562440	5230	5230	5230	5230	0
623	20250403	091500	14562440	5230	5230	5230	5230	22
624	20250403	091400	14447380	5240	5240	5240	5240	0
625	20250403	091300	14447380	5240	5240	5240	5240	93
626	20250403	091200	13960060	5240	5255	5255	5240	1000
627	20250403	091100	8719910	5240	5240	5240	5240	0
628	20250403	091000	8719910	5240	5240	5240	5240	0
629	20250403	090900	8719910	5240	5240	5240	5240	0
630	20250403	090800	8719910	5240	5240	5240	5240	0
631	20250403	090700	8719910	5240	5240	5240	5240	0
632	20250403	090600	8719910	5240	5240	5240	5240	0
633	20250403	090500	8719910	5240	5240	5240	5240	0
634	20250403	090400	8719910	5240	5240	5240	5240	0
635	20250403	090300	8719910	5240	5240	5240	5240	20
636	20250403	090200	8615110	5240	5240	5240	5240	0
637	20250403	090100	8615110	5240	5240	5240	5240	2
638	20250403	090000	8604630	5250	5240	5250	5240	1642