KissMeData/331920/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204900	33216995	2850	2850	2850	2850	660
3	20250403	204800	33216995	2850	2850	2850	2850	0
4	20250403	204700	33216995	2850	2850	2850	2850	0
5	20250403	204600	33216995	2850	2850	2850	2850	0
6	20250403	204500	33216995	2850	2850	2850	2850	0
7	20250403	204400	33216995	2850	2850	2850	2850	0
8	20250403	204300	33216995	2850	2850	2850	2850	0
9	20250403	204200	33216995	2850	2850	2850	2850	0
10	20250403	204100	33216995	2850	2850	2850	2850	0
11	20250403	204000	33216995	2850	2850	2850	2850	0
12	20250403	203900	33216995	2850	2850	2850	2850	0
13	20250403	203800	33216995	2850	2850	2850	2850	0
14	20250403	203700	33216995	2850	2850	2850	2850	0
15	20250403	203600	33216995	2850	2850	2850	2850	0
16	20250403	203500	33216995	2850	2850	2850	2850	0
17	20250403	203400	33216995	2850	2850	2850	2850	0
18	20250403	203300	33216995	2850	2850	2850	2850	0
19	20250403	203200	33216995	2850	2850	2850	2850	0
20	20250403	203100	33216995	2850	2850	2850	2850	0
21	20250403	203000	33216995	2850	2850	2850	2850	0
22	20250403	202900	33216995	2850	2850	2850	2850	0
23	20250403	202800	33216995	2850	2850	2850	2850	0
24	20250403	202700	33216995	2850	2850	2850	2850	0
25	20250403	202600	33216995	2850	2850	2850	2850	0
26	20250403	202500	33216995	2850	2850	2850	2850	0
27	20250403	202400	33216995	2850	2850	2850	2850	0
28	20250403	202300	33216995	2850	2850	2850	2850	0
29	20250403	202200	33216995	2850	2850	2850	2850	0
30	20250403	202100	33216995	2850	2850	2850	2850	0
31	20250403	202000	33216995	2850	2850	2850	2850	0
32	20250403	201900	33216995	2850	2850	2850	2850	660
33	20250403	201800	33216995	2850	2850	2850	2850	0
34	20250403	201700	33216995	2850	2850	2850	2850	0
35	20250403	201600	33216995	2850	2850	2850	2850	0
36	20250403	201500	33216995	2850	2850	2850	2850	0
37	20250403	201400	33216995	2850	2850	2850	2850	0
38	20250403	201300	33216995	2850	2850	2850	2850	0
39	20250403	201200	33216995	2850	2850	2850	2850	0
40	20250403	201100	33216995	2850	2850	2850	2850	0
41	20250403	201000	33216995	2850	2850	2850	2850	0
42	20250403	200900	33216995	2850	2850	2850	2850	0
43	20250403	200800	33216995	2850	2850	2850	2850	0
44	20250403	200700	33216995	2850	2850	2850	2850	0
45	20250403	200600	33216995	2850	2850	2850	2850	0
46	20250403	200500	33216995	2850	2850	2850	2850	0
47	20250403	200400	33216995	2850	2850	2850	2850	0
48	20250403	200300	33216995	2850	2850	2850	2850	0
49	20250403	200200	33216995	2850	2850	2850	2850	0
50	20250403	200100	33216995	2850	2850	2850	2850	0
51	20250403	200000	33216995	2850	2850	2850	2850	0
52	20250403	195900	33216995	2850	2850	2850	2850	0
53	20250403	195800	33216995	2850	2850	2850	2850	0
54	20250403	195700	33216995	2850	2850	2850	2850	0
55	20250403	195600	33216995	2850	2850	2850	2850	0
56	20250403	195500	33216995	2850	2850	2850	2850	0
57	20250403	195400	33216995	2850	2850	2850	2850	0
58	20250403	195300	33216995	2850	2850	2850	2850	0
59	20250403	195200	33216995	2850	2850	2850	2850	0
60	20250403	195100	33216995	2850	2850	2850	2850	0
61	20250403	195000	33216995	2850	2850	2850	2850	0
62	20250403	194900	33216995	2850	2850	2850	2850	660
63	20250403	194800	33216995	2850	2850	2850	2850	0
64	20250403	194700	33216995	2850	2850	2850	2850	0
65	20250403	194600	33216995	2850	2850	2850	2850	0
66	20250403	194500	33216995	2850	2850	2850	2850	0
67	20250403	194400	33216995	2850	2850	2850	2850	0
68	20250403	194300	33216995	2850	2850	2850	2850	0
69	20250403	194200	33216995	2850	2850	2850	2850	0
70	20250403	194100	33216995	2850	2850	2850	2850	0
71	20250403	194000	33216995	2850	2850	2850	2850	0
72	20250403	193900	33216995	2850	2850	2850	2850	0
73	20250403	193800	33216995	2850	2850	2850	2850	0
74	20250403	193700	33216995	2850	2850	2850	2850	0
75	20250403	193600	33216995	2850	2850	2850	2850	0
76	20250403	193500	33216995	2850	2850	2850	2850	0
77	20250403	193400	33216995	2850	2850	2850	2850	0
78	20250403	193300	33216995	2850	2850	2850	2850	0
79	20250403	193200	33216995	2850	2850	2850	2850	0
80	20250403	193100	33216995	2850	2850	2850	2850	0
81	20250403	193000	33216995	2850	2850	2850	2850	0
82	20250403	192900	33216995	2850	2850	2850	2850	0
83	20250403	192800	33216995	2850	2850	2850	2850	0
84	20250403	192700	33216995	2850	2850	2850	2850	0
85	20250403	192600	33216995	2850	2850	2850	2850	0
86	20250403	192500	33216995	2850	2850	2850	2850	0
87	20250403	192400	33216995	2850	2850	2850	2850	0
88	20250403	192300	33216995	2850	2850	2850	2850	0
89	20250403	192200	33216995	2850	2850	2850	2850	0
90	20250403	192100	33216995	2850	2850	2850	2850	0
91	20250403	192000	33216995	2850	2850	2850	2850	0
92	20250403	191900	33216995	2850	2850	2850	2850	660
93	20250403	191800	33216995	2850	2850	2850	2850	0
94	20250403	191700	33216995	2850	2850	2850	2850	0
95	20250403	191600	33216995	2850	2850	2850	2850	0
96	20250403	191500	33216995	2850	2850	2850	2850	0
97	20250403	191400	33216995	2850	2850	2850	2850	0
98	20250403	191300	33216995	2850	2850	2850	2850	0
99	20250403	191200	33216995	2850	2850	2850	2850	0
100	20250403	191100	33216995	2850	2850	2850	2850	0
101	20250403	191000	33216995	2850	2850	2850	2850	0
102	20250403	190900	33216995	2850	2850	2850	2850	0
103	20250403	190800	33216995	2850	2850	2850	2850	0
104	20250403	190700	33216995	2850	2850	2850	2850	0
105	20250403	190600	33216995	2850	2850	2850	2850	0
106	20250403	190500	33216995	2850	2850	2850	2850	0
107	20250403	190400	33216995	2850	2850	2850	2850	0
108	20250403	190300	33216995	2850	2850	2850	2850	0
109	20250403	190200	33216995	2850	2850	2850	2850	0
110	20250403	190100	33216995	2850	2850	2850	2850	0
111	20250403	190000	33216995	2850	2850	2850	2850	0
112	20250403	185900	33216995	2850	2850	2850	2850	0
113	20250403	185800	33216995	2850	2850	2850	2850	0
114	20250403	185700	33216995	2850	2850	2850	2850	0
115	20250403	185600	33216995	2850	2850	2850	2850	0
116	20250403	185500	33216995	2850	2850	2850	2850	0
117	20250403	185400	33216995	2850	2850	2850	2850	0
118	20250403	185300	33216995	2850	2850	2850	2850	0
119	20250403	185200	33216995	2850	2850	2850	2850	0
120	20250403	185100	33216995	2850	2850	2850	2850	0
121	20250403	185000	33216995	2850	2850	2850	2850	0
122	20250403	184900	33216995	2850	2850	2850	2850	660
123	20250403	184800	33216995	2850	2850	2850	2850	0
124	20250403	184700	33216995	2850	2850	2850	2850	0
125	20250403	184600	33216995	2850	2850	2850	2850	0
126	20250403	184500	33216995	2850	2850	2850	2850	0
127	20250403	184400	33216995	2850	2850	2850	2850	0
128	20250403	184300	33216995	2850	2850	2850	2850	0
129	20250403	184200	33216995	2850	2850	2850	2850	0
130	20250403	184100	33216995	2850	2850	2850	2850	0
131	20250403	184000	33216995	2850	2850	2850	2850	0
132	20250403	183900	33216995	2850	2850	2850	2850	0
133	20250403	183800	33216995	2850	2850	2850	2850	0
134	20250403	183700	33216995	2850	2850	2850	2850	0
135	20250403	183600	33216995	2850	2850	2850	2850	0
136	20250403	183500	33216995	2850	2850	2850	2850	0
137	20250403	183400	33216995	2850	2850	2850	2850	0
138	20250403	183300	33216995	2850	2850	2850	2850	0
139	20250403	183200	33216995	2850	2850	2850	2850	0
140	20250403	183100	33216995	2850	2850	2850	2850	0
141	20250403	183000	33216995	2850	2850	2850	2850	0
142	20250403	182900	33216995	2850	2850	2850	2850	0
143	20250403	182800	33216995	2850	2850	2850	2850	0
144	20250403	182700	33216995	2850	2850	2850	2850	0
145	20250403	182600	33216995	2850	2850	2850	2850	0
146	20250403	182500	33216995	2850	2850	2850	2850	0
147	20250403	182400	33216995	2850	2850	2850	2850	0
148	20250403	182300	33216995	2850	2850	2850	2850	0
149	20250403	182200	33216995	2850	2850	2850	2850	0
150	20250403	182100	33216995	2850	2850	2850	2850	0
151	20250403	182000	33216995	2850	2850	2850	2850	0
152	20250403	181900	33216995	2850	2850	2850	2850	660
153	20250403	181800	33216995	2850	2850	2850	2850	0
154	20250403	181700	33216995	2850	2850	2850	2850	0
155	20250403	181600	33216995	2850	2850	2850	2850	0
156	20250403	181500	33216995	2850	2850	2850	2850	0
157	20250403	181400	33216995	2850	2850	2850	2850	0
158	20250403	181300	33216995	2850	2850	2850	2850	0
159	20250403	181200	33216995	2850	2850	2850	2850	0
160	20250403	181100	33216995	2850	2850	2850	2850	0
161	20250403	181000	33216995	2850	2850	2850	2850	0
162	20250403	180900	33216995	2850	2850	2850	2850	0
163	20250403	180800	33216995	2850	2850	2850	2850	0
164	20250403	180700	33216995	2850	2850	2850	2850	0
165	20250403	180600	33216995	2850	2850	2850	2850	0
166	20250403	180500	33216995	2850	2850	2850	2850	0
167	20250403	180400	33216995	2850	2850	2850	2850	0
168	20250403	180300	33216995	2850	2850	2850	2850	0
169	20250403	180200	33216995	2850	2850	2850	2850	0
170	20250403	180100	33216995	2850	2850	2850	2850	0
171	20250403	180000	33216995	2850	2850	2850	2850	0
172	20250403	175900	33216995	2850	2850	2850	2850	0
173	20250403	175800	33216995	2850	2850	2850	2850	0
174	20250403	175700	33216995	2850	2850	2850	2850	0
175	20250403	175600	33216995	2850	2850	2850	2850	0
176	20250403	175500	33216995	2850	2850	2850	2850	0
177	20250403	175400	33216995	2850	2850	2850	2850	0
178	20250403	175300	33216995	2850	2850	2850	2850	0
179	20250403	175200	33216995	2850	2850	2850	2850	0
180	20250403	175100	33216995	2850	2850	2850	2850	0
181	20250403	175000	33216995	2850	2850	2850	2850	0
182	20250403	174900	33216995	2850	2850	2850	2850	660
183	20250403	174800	33216995	2850	2850	2850	2850	0
184	20250403	174700	33216995	2850	2850	2850	2850	0
185	20250403	174600	33216995	2850	2850	2850	2850	0
186	20250403	174500	33216995	2850	2850	2850	2850	0
187	20250403	174400	33216995	2850	2850	2850	2850	0
188	20250403	174300	33216995	2850	2850	2850	2850	0
189	20250403	174200	33216995	2850	2850	2850	2850	0
190	20250403	174100	33216995	2850	2850	2850	2850	0
191	20250403	174000	33216995	2850	2850	2850	2850	0
192	20250403	173900	33216995	2850	2850	2850	2850	0
193	20250403	173800	33216995	2850	2850	2850	2850	0
194	20250403	173700	33216995	2850	2850	2850	2850	0
195	20250403	173600	33216995	2850	2850	2850	2850	0
196	20250403	173500	33216995	2850	2850	2850	2850	0
197	20250403	173400	33216995	2850	2850	2850	2850	0
198	20250403	173300	33216995	2850	2850	2850	2850	0
199	20250403	173200	33216995	2850	2850	2850	2850	0
200	20250403	173100	33216995	2850	2850	2850	2850	0
201	20250403	173000	33216995	2850	2850	2850	2850	0
202	20250403	172900	33216995	2850	2850	2850	2850	0
203	20250403	172800	33216995	2850	2850	2850	2850	0
204	20250403	172700	33216995	2850	2850	2850	2850	0
205	20250403	172600	33216995	2850	2850	2850	2850	0
206	20250403	172500	33216995	2850	2850	2850	2850	0
207	20250403	172400	33216995	2850	2850	2850	2850	0
208	20250403	172300	33216995	2850	2850	2850	2850	0
209	20250403	172200	33216995	2850	2850	2850	2850	0
210	20250403	172100	33216995	2850	2850	2850	2850	0
211	20250403	172000	33216995	2850	2850	2850	2850	0
212	20250403	171900	33216995	2850	2850	2850	2850	660
213	20250403	171800	33216995	2850	2850	2850	2850	0
214	20250403	171700	33216995	2850	2850	2850	2850	0
215	20250403	171600	33216995	2850	2850	2850	2850	0
216	20250403	171500	33216995	2850	2850	2850	2850	0
217	20250403	171400	33216995	2850	2850	2850	2850	0
218	20250403	171300	33216995	2850	2850	2850	2850	0
219	20250403	171200	33216995	2850	2850	2850	2850	0
220	20250403	171100	33216995	2850	2850	2850	2850	0
221	20250403	171000	33216995	2850	2850	2850	2850	0
222	20250403	170900	33216995	2850	2850	2850	2850	0
223	20250403	170800	33216995	2850	2850	2850	2850	0
224	20250403	170700	33216995	2850	2850	2850	2850	0
225	20250403	170600	33216995	2850	2850	2850	2850	0
226	20250403	170500	33216995	2850	2850	2850	2850	0
227	20250403	170400	33216995	2850	2850	2850	2850	0
228	20250403	170300	33216995	2850	2850	2850	2850	0
229	20250403	170200	33216995	2850	2850	2850	2850	0
230	20250403	170100	33216995	2850	2850	2850	2850	0
231	20250403	170000	33216995	2850	2850	2850	2850	0
232	20250403	165900	33216995	2850	2850	2850	2850	0
233	20250403	165800	33216995	2850	2850	2850	2850	0
234	20250403	165700	33216995	2850	2850	2850	2850	0
235	20250403	165600	33216995	2850	2850	2850	2850	0
236	20250403	165500	33216995	2850	2850	2850	2850	0
237	20250403	165400	33216995	2850	2850	2850	2850	0
238	20250403	165300	33216995	2850	2850	2850	2850	0
239	20250403	165200	33216995	2850	2850	2850	2850	0
240	20250403	165100	33216995	2850	2850	2850	2850	0
241	20250403	165000	33216995	2850	2850	2850	2850	0
242	20250403	164900	33216995	2850	2850	2850	2850	660
243	20250403	164800	33216995	2850	2850	2850	2850	0
244	20250403	164700	33216995	2850	2850	2850	2850	0
245	20250403	164600	33216995	2850	2850	2850	2850	0
246	20250403	164500	33216995	2850	2850	2850	2850	0
247	20250403	164400	33216995	2850	2850	2850	2850	0
248	20250403	164300	33216995	2850	2850	2850	2850	0
249	20250403	164200	33216995	2850	2850	2850	2850	0
250	20250403	164100	33216995	2850	2850	2850	2850	0
251	20250403	164000	33216995	2850	2850	2850	2850	0
252	20250403	163900	33216995	2850	2850	2850	2850	0
253	20250403	163800	33216995	2850	2850	2850	2850	0
254	20250403	163700	33216995	2850	2850	2850	2850	0
255	20250403	163600	33216995	2850	2850	2850	2850	0
256	20250403	163500	33216995	2850	2850	2850	2850	0
257	20250403	163400	33216995	2850	2850	2850	2850	0
258	20250403	163300	33216995	2850	2850	2850	2850	0
259	20250403	163200	33216995	2850	2850	2850	2850	0
260	20250403	163100	33216995	2850	2850	2850	2850	0
261	20250403	163000	33216995	2850	2850	2850	2850	0
262	20250403	162900	33216995	2850	2850	2850	2850	0
263	20250403	162800	33216995	2850	2850	2850	2850	0
264	20250403	162700	33216995	2850	2850	2850	2850	0
265	20250403	162600	33216995	2850	2850	2850	2850	0
266	20250403	162500	33216995	2850	2850	2850	2850	0
267	20250403	162400	33216995	2850	2850	2850	2850	0
268	20250403	162300	33216995	2850	2850	2850	2850	0
269	20250403	162200	33216995	2850	2850	2850	2850	0
270	20250403	162100	33216995	2850	2850	2850	2850	0
271	20250403	162000	33216995	2850	2850	2850	2850	0
272	20250403	161900	33216995	2850	2850	2850	2850	660
273	20250403	161800	33216995	2850	2850	2850	2850	0
274	20250403	161700	33216995	2850	2850	2850	2850	0
275	20250403	161600	33216995	2850	2850	2850	2850	0
276	20250403	161500	33216995	2850	2850	2850	2850	0
277	20250403	161400	33216995	2850	2850	2850	2850	0
278	20250403	161300	33216995	2850	2850	2850	2850	0
279	20250403	161200	33216995	2850	2850	2850	2850	0
280	20250403	161100	33216995	2850	2850	2850	2850	0
281	20250403	161000	33216995	2850	2850	2850	2850	0
282	20250403	160900	33216995	2850	2850	2850	2850	0
283	20250403	160800	33216995	2850	2850	2850	2850	0
284	20250403	160700	33216995	2850	2850	2850	2850	0
285	20250403	160600	33216995	2850	2850	2850	2850	0
286	20250403	160500	33216995	2850	2850	2850	2850	0
287	20250403	160400	33216995	2850	2850	2850	2850	0
288	20250403	160300	33216995	2850	2850	2850	2850	0
289	20250403	160200	33216995	2850	2850	2850	2850	0
290	20250403	160100	33216995	2850	2850	2850	2850	0
291	20250403	160000	33216995	2850	2850	2850	2850	0
292	20250403	155900	33216995	2850	2850	2850	2850	0
293	20250403	155800	33216995	2850	2850	2850	2850	0
294	20250403	155700	33216995	2850	2850	2850	2850	0
295	20250403	155600	33216995	2850	2850	2850	2850	0
296	20250403	155500	33216995	2850	2850	2850	2850	0
297	20250403	155400	33216995	2850	2850	2850	2850	0
298	20250403	155300	33216995	2850	2850	2850	2850	0
299	20250403	155200	33216995	2850	2850	2850	2850	0
300	20250403	155100	33216995	2850	2850	2850	2850	0
301	20250403	155000	33216995	2850	2850	2850	2850	0
302	20250403	154900	33216995	2850	2850	2850	2850	660
303	20250403	154800	33216995	2850	2850	2850	2850	0
304	20250403	154700	33216995	2850	2850	2850	2850	0
305	20250403	154600	33216995	2850	2850	2850	2850	0
306	20250403	154500	33216995	2850	2850	2850	2850	0
307	20250403	154400	33216995	2850	2850	2850	2850	0
308	20250403	154300	33216995	2850	2850	2850	2850	0
309	20250403	154200	33216995	2850	2850	2850	2850	0
310	20250403	154100	33216995	2850	2850	2850	2850	0
311	20250403	154000	33216995	2850	2850	2850	2850	0
312	20250403	153900	33216995	2850	2850	2850	2850	0
313	20250403	153800	33216995	2850	2850	2850	2850	0
314	20250403	153700	33216995	2850	2850	2850	2850	0
315	20250403	153600	33216995	2850	2850	2850	2850	0
316	20250403	153500	33216995	2850	2850	2850	2850	0
317	20250403	153400	33216995	2850	2850	2850	2850	0
318	20250403	153300	33216995	2850	2850	2850	2850	0
319	20250403	153200	33216995	2850	2850	2850	2850	0
320	20250403	153100	33216995	2850	2850	2850	2850	0
321	20250403	153000	33216995	2850	2850	2850	2850	660
322	20250403	152900	31335995	2855	2855	2855	2855	0
323	20250403	152800	31335995	2855	2855	2855	2855	0
324	20250403	152700	31335995	2855	2855	2855	2855	0
325	20250403	152600	31335995	2855	2855	2855	2855	0
326	20250403	152500	31335995	2855	2855	2855	2855	0
327	20250403	152400	31335995	2855	2855	2855	2855	0
328	20250403	152300	31335995	2855	2855	2855	2855	0
329	20250403	152200	31335995	2855	2855	2855	2855	0
330	20250403	152100	31335995	2855	2855	2855	2855	0
331	20250403	152000	31335995	2855	2855	2855	2855	0
332	20250403	151900	31335995	2855	2855	2855	2850	100
333	20250403	151800	31050865	2855	2850	2855	2850	77
334	20250403	151700	30831365	2850	2850	2855	2850	157
335	20250403	151600	30383865	2850	2850	2850	2850	0
336	20250403	151500	30383865	2850	2850	2850	2850	89
337	20250403	151400	30130215	2850	2850	2850	2850	64
338	20250403	151300	29947815	2850	2850	2850	2850	86
339	20250403	151200	29702715	2850	2850	2850	2850	0
340	20250403	151100	29702715	2850	2850	2850	2850	77
341	20250403	151000	29483265	2850	2855	2855	2850	108
342	20250403	150900	29175225	2850	2850	2850	2850	0
343	20250403	150800	29175225	2850	2850	2850	2850	0
344	20250403	150700	29175225	2850	2850	2850	2850	0
345	20250403	150600	29175225	2850	2850	2850	2850	0
346	20250403	150500	29175225	2850	2850	2850	2850	37
347	20250403	150400	29069775	2850	2850	2850	2850	162
348	20250403	150300	28608075	2855	2855	2855	2855	0
349	20250403	150200	28608075	2855	2855	2855	2855	0
350	20250403	150100	28608075	2855	2855	2855	2855	122
351	20250403	150000	28259765	2855	2855	2855	2855	0
352	20250403	145900	28259765	2855	2855	2855	2855	0
353	20250403	145800	28259765	2855	2855	2855	2855	98
354	20250403	145700	27979975	2855	2855	2855	2855	0
355	20250403	145600	27979975	2855	2855	2855	2855	0
356	20250403	145500	27979975	2855	2855	2855	2855	0
357	20250403	145400	27979975	2855	2855	2855	2855	0
358	20250403	145300	27979975	2855	2855	2855	2855	0
359	20250403	145200	27979975	2855	2855	2855	2855	0
360	20250403	145100	27979975	2855	2855	2855	2855	0
361	20250403	145000	27979975	2855	2855	2855	2855	357
362	20250403	144900	26960740	2860	2860	2860	2860	0
363	20250403	144800	26960740	2860	2860	2860	2860	0
364	20250403	144700	26960740	2860	2860	2860	2860	1
365	20250403	144600	26957880	2855	2855	2855	2855	0
366	20250403	144500	26957880	2855	2855	2855	2855	0
367	20250403	144400	26957880	2855	2855	2855	2855	0
368	20250403	144300	26957880	2855	2855	2855	2855	0
369	20250403	144200	26957880	2855	2855	2855	2855	0
370	20250403	144100	26957880	2855	2855	2855	2855	0
371	20250403	144000	26957880	2855	2855	2855	2855	0
372	20250403	143900	26957880	2855	2855	2855	2855	0
373	20250403	143800	26957880	2855	2855	2855	2855	0
374	20250403	143700	26957880	2855	2855	2855	2855	0
375	20250403	143600	26957880	2855	2855	2855	2855	0
376	20250403	143500	26957880	2855	2855	2855	2855	0
377	20250403	143400	26957880	2855	2855	2855	2855	0
378	20250403	143300	26957880	2855	2855	2855	2855	0
379	20250403	143200	26957880	2855	2860	2860	2855	202
380	20250403	143100	26381165	2855	2855	2855	2855	0
381	20250403	143000	26381165	2855	2855	2855	2855	0
382	20250403	142900	26381165	2855	2855	2855	2855	0
383	20250403	142800	26381165	2855	2855	2855	2855	0
384	20250403	142700	26381165	2855	2855	2855	2855	0
385	20250403	142600	26381165	2855	2855	2855	2855	0
386	20250403	142500	26381165	2855	2855	2855	2855	0
387	20250403	142400	26381165	2855	2855	2855	2855	0
388	20250403	142300	26381165	2855	2855	2855	2855	0
389	20250403	142200	26381165	2855	2855	2855	2855	0
390	20250403	142100	26381165	2855	2855	2855	2855	0
391	20250403	142000	26381165	2855	2855	2855	2855	0
392	20250403	141900	26381165	2855	2855	2855	2855	0
393	20250403	141800	26381165	2855	2855	2855	2855	0
394	20250403	141700	26381165	2855	2855	2855	2855	205
395	20250403	141600	25795890	2865	2865	2865	2865	0
396	20250403	141500	25795890	2865	2865	2865	2865	0
397	20250403	141400	25795890	2865	2865	2865	2865	0
398	20250403	141300	25795890	2865	2865	2865	2865	0
399	20250403	141200	25795890	2865	2865	2865	2865	0
400	20250403	141100	25795890	2865	2865	2865	2865	0
401	20250403	141000	25795890	2865	2865	2865	2865	100
402	20250403	140900	25509390	2860	2860	2860	2860	19
403	20250403	140800	25455050	2860	2860	2860	2860	1
404	20250403	140700	25452190	2875	2875	2875	2875	0
405	20250403	140600	25452190	2875	2860	2875	2860	2
406	20250403	140500	25446455	2860	2860	2860	2860	0
407	20250403	140400	25446455	2860	2860	2860	2860	73
408	20250403	140300	25237675	2865	2865	2865	2865	0
409	20250403	140200	25237675	2865	2865	2865	2865	100
410	20250403	140100	24951175	2875	2875	2875	2875	0
411	20250403	140000	24951175	2875	2875	2875	2875	0
412	20250403	135900	24951175	2875	2875	2875	2875	0
413	20250403	135800	24951175	2875	2875	2875	2875	0
414	20250403	135700	24951175	2875	2875	2875	2875	0
415	20250403	135600	24951175	2875	2875	2875	2875	0
416	20250403	135500	24951175	2875	2875	2875	2875	0
417	20250403	135400	24951175	2875	2875	2875	2875	0
418	20250403	135300	24951175	2875	2875	2875	2875	34
419	20250403	135200	24853425	2875	2875	2875	2875	0
420	20250403	135100	24853425	2875	2875	2875	2875	0
421	20250403	135000	24853425	2875	2875	2875	2875	1
422	20250403	134900	24850550	2875	2875	2875	2875	0
423	20250403	134800	24850550	2875	2875	2875	2875	0
424	20250403	134700	24850550	2875	2875	2875	2875	0
425	20250403	134600	24850550	2875	2875	2875	2875	0
426	20250403	134500	24850550	2875	2875	2875	2875	0
427	20250403	134400	24850550	2875	2875	2875	2875	0
428	20250403	134300	24850550	2875	2875	2875	2875	0
429	20250403	134200	24850550	2875	2875	2875	2875	0
430	20250403	134100	24850550	2875	2875	2875	2875	0
431	20250403	134000	24850550	2875	2875	2875	2875	0
432	20250403	133900	24850550	2875	2875	2875	2875	0
433	20250403	133800	24850550	2875	2875	2875	2875	0
434	20250403	133700	24850550	2875	2865	2875	2865	2
435	20250403	133600	24844810	2875	2875	2875	2875	0
436	20250403	133500	24844810	2875	2875	2875	2875	0
437	20250403	133400	24844810	2875	2875	2875	2875	2
438	20250403	133300	24839060	2875	2875	2875	2875	112
439	20250403	133200	24517060	2870	2870	2870	2870	0
440	20250403	133100	24517060	2870	2870	2870	2870	0
441	20250403	133000	24517060	2870	2870	2870	2870	0
442	20250403	132900	24517060	2870	2870	2870	2870	5
443	20250403	132800	24502710	2870	2870	2870	2870	0
444	20250403	132700	24502710	2870	2870	2870	2870	1
445	20250403	132600	24499840	2870	2870	2870	2870	2002
446	20250403	132500	18754100	2870	2870	2870	2870	3
447	20250403	132400	18745490	2870	2870	2870	2870	0
448	20250403	132300	18745490	2870	2870	2870	2870	2
449	20250403	132200	18739750	2870	2870	2870	2870	2
450	20250403	132100	18734010	2870	2870	2870	2870	2
451	20250403	132000	18728270	2870	2870	2870	2870	1
452	20250403	131900	18725400	2850	2850	2850	2850	296
453	20250403	131800	17881800	2860	2860	2860	2860	24
454	20250403	131700	17813160	2870	2870	2870	2870	2
455	20250403	131600	17807420	2870	2870	2870	2870	2
456	20250403	131500	17801680	2855	2855	2855	2855	0
457	20250403	131400	17801680	2855	2855	2855	2855	0
458	20250403	131300	17801680	2855	2855	2855	2855	0
459	20250403	131200	17801680	2855	2855	2855	2855	0
460	20250403	131100	17801680	2855	2855	2855	2855	0
461	20250403	131000	17801680	2855	2855	2855	2855	0
462	20250403	130900	17801680	2855	2855	2855	2855	0
463	20250403	130800	17801680	2855	2855	2855	2855	1
464	20250403	130700	17798825	2870	2870	2870	2870	0
465	20250403	130600	17798825	2870	2870	2870	2870	0
466	20250403	130500	17798825	2870	2870	2870	2870	0
467	20250403	130400	17798825	2870	2870	2870	2870	0
468	20250403	130300	17798825	2870	2870	2870	2870	0
469	20250403	130200	17798825	2870	2870	2870	2870	500
470	20250403	130100	16363825	2860	2860	2860	2860	0
471	20250403	130000	16363825	2860	2860	2860	2860	0
472	20250403	125900	16363825	2860	2860	2860	2860	36
473	20250403	125800	16260865	2860	2860	2860	2860	0
474	20250403	125700	16260865	2860	2860	2860	2860	0
475	20250403	125600	16260865	2860	2860	2860	2860	5
476	20250403	125500	16246565	2860	2860	2860	2860	0
477	20250403	125400	16246565	2860	2870	2870	2860	43
478	20250403	125300	16123545	2860	2860	2860	2860	0
479	20250403	125200	16123545	2860	2860	2860	2860	0
480	20250403	125100	16123545	2860	2860	2860	2860	0
481	20250403	125000	16123545	2860	2860	2860	2860	0
482	20250403	124900	16123545	2860	2860	2860	2860	0
483	20250403	124800	16123545	2860	2860	2860	2860	0
484	20250403	124700	16123545	2860	2860	2860	2860	0
485	20250403	124600	16123545	2860	2860	2860	2860	0
486	20250403	124500	16123545	2860	2860	2860	2860	0
487	20250403	124400	16123545	2860	2860	2860	2860	0
488	20250403	124300	16123545	2860	2860	2860	2860	0
489	20250403	124200	16123545	2860	2860	2860	2860	0
490	20250403	124100	16123545	2860	2860	2860	2860	0
491	20250403	124000	16123545	2860	2860	2860	2860	38
492	20250403	123900	16014865	2860	2860	2860	2860	0
493	20250403	123800	16014865	2860	2860	2860	2860	0
494	20250403	123700	16014865	2860	2860	2860	2860	0
495	20250403	123600	16014865	2860	2860	2860	2860	0
496	20250403	123500	16014865	2860	2860	2860	2860	0
497	20250403	123400	16014865	2860	2860	2860	2860	0
498	20250403	123300	16014865	2860	2860	2860	2860	0
499	20250403	123200	16014865	2860	2860	2860	2860	32
500	20250403	123100	15923345	2870	2870	2870	2870	0
501	20250403	123000	15923345	2870	2870	2870	2870	0
502	20250403	122900	15923345	2870	2870	2870	2870	0
503	20250403	122800	15923345	2870	2870	2870	2870	13
504	20250403	122700	15886035	2860	2860	2860	2860	0
505	20250403	122600	15886035	2860	2860	2860	2860	0
506	20250403	122500	15886035	2860	2860	2860	2860	0
507	20250403	122400	15886035	2860	2860	2860	2860	0
508	20250403	122300	15886035	2860	2860	2860	2860	0
509	20250403	122200	15886035	2860	2860	2860	2860	0
510	20250403	122100	15886035	2860	2860	2860	2860	0
511	20250403	122000	15886035	2860	2860	2860	2860	0
512	20250403	121900	15886035	2860	2860	2860	2860	0
513	20250403	121800	15886035	2860	2860	2860	2860	0
514	20250403	121700	15886035	2860	2860	2860	2860	0
515	20250403	121600	15886035	2860	2860	2860	2860	0
516	20250403	121500	15886035	2860	2860	2860	2860	0
517	20250403	121400	15886035	2860	2860	2860	2860	0
518	20250403	121300	15886035	2860	2860	2860	2860	49
519	20250403	121200	15745895	2860	2860	2860	2860	0
520	20250403	121100	15745895	2860	2860	2860	2860	0
521	20250403	121000	15745895	2860	2860	2860	2860	0
522	20250403	120900	15745895	2860	2860	2860	2860	0
523	20250403	120800	15745895	2860	2860	2860	2860	0
524	20250403	120700	15745895	2860	2860	2860	2860	0
525	20250403	120600	15745895	2860	2860	2860	2860	40
526	20250403	120500	15631495	2855	2855	2855	2855	0
527	20250403	120400	15631495	2855	2855	2855	2855	0
528	20250403	120300	15631495	2855	2855	2855	2855	0
529	20250403	120200	15631495	2855	2855	2855	2855	0
530	20250403	120100	15631495	2855	2855	2855	2855	0
531	20250403	120000	15631495	2855	2855	2855	2855	0
532	20250403	115900	15631495	2855	2855	2855	2855	0
533	20250403	115800	15631495	2855	2855	2855	2855	0
534	20250403	115700	15631495	2855	2855	2855	2855	0
535	20250403	115600	15631495	2855	2855	2855	2855	0
536	20250403	115500	15631495	2855	2855	2855	2855	0
537	20250403	115400	15631495	2855	2855	2855	2855	0
538	20250403	115300	15631495	2855	2855	2855	2855	0
539	20250403	115200	15631495	2855	2855	2855	2855	0
540	20250403	115100	15631495	2855	2855	2855	2855	0
541	20250403	115000	15631495	2855	2855	2855	2855	0
542	20250403	114900	15631495	2855	2855	2855	2855	0
543	20250403	114800	15631495	2855	2855	2855	2855	0
544	20250403	114700	15631495	2855	2860	2860	2850	799
545	20250403	114600	13350740	2860	2860	2860	2860	0
546	20250403	114500	13350740	2860	2880	2880	2860	19
547	20250403	114400	13296380	2880	2880	2880	2880	0
548	20250403	114300	13296380	2880	2880	2880	2880	0
549	20250403	114200	13296380	2880	2880	2880	2880	9
550	20250403	114100	13270460	2860	2860	2860	2860	0
551	20250403	114000	13270460	2860	2860	2860	2860	0
552	20250403	113900	13270460	2860	2860	2860	2860	0
553	20250403	113800	13270460	2860	2860	2860	2860	0
554	20250403	113700	13270460	2860	2860	2860	2860	0
555	20250403	113600	13270460	2860	2860	2860	2860	0
556	20250403	113500	13270460	2860	2860	2860	2860	0
557	20250403	113400	13270460	2860	2860	2860	2860	0
558	20250403	113300	13270460	2860	2860	2860	2860	0
559	20250403	113200	13270460	2860	2860	2860	2860	0
560	20250403	113100	13270460	2860	2860	2860	2860	0
561	20250403	113000	13270460	2860	2860	2860	2860	0
562	20250403	112900	13270460	2860	2860	2860	2860	0
563	20250403	112800	13270460	2860	2860	2860	2860	42
564	20250403	112700	13150340	2860	2860	2860	2860	0
565	20250403	112600	13150340	2860	2860	2860	2860	0
566	20250403	112500	13150340	2860	2860	2860	2860	29
567	20250403	112400	13067400	2880	2880	2880	2880	0
568	20250403	112300	13067400	2880	2880	2880	2880	0
569	20250403	112200	13067400	2880	2880	2880	2880	0
570	20250403	112100	13067400	2880	2880	2880	2880	0
571	20250403	112000	13067400	2880	2880	2880	2880	0
572	20250403	111900	13067400	2880	2880	2880	2880	0
573	20250403	111800	13067400	2880	2880	2880	2880	0
574	20250403	111700	13067400	2880	2880	2880	2880	6
575	20250403	111600	13050120	2880	2880	2880	2880	0
576	20250403	111500	13050120	2880	2880	2880	2880	200
577	20250403	111400	12474120	2880	2880	2880	2880	0
578	20250403	111300	12474120	2880	2880	2880	2880	0
579	20250403	111200	12474120	2880	2880	2880	2880	8
580	20250403	111100	12451080	2875	2875	2875	2875	0
581	20250403	111000	12451080	2875	2875	2875	2875	0
582	20250403	110900	12451080	2875	2875	2875	2875	0
583	20250403	110800	12451080	2875	2875	2875	2875	0
584	20250403	110700	12451080	2875	2875	2875	2875	0
585	20250403	110600	12451080	2875	2875	2875	2875	0
586	20250403	110500	12451080	2875	2875	2875	2875	0
587	20250403	110400	12451080	2875	2875	2875	2875	0
588	20250403	110300	12451080	2875	2875	2875	2875	0
589	20250403	110200	12451080	2875	2875	2875	2875	0
590	20250403	110100	12451080	2875	2875	2875	2875	0
591	20250403	110000	12451080	2875	2875	2875	2875	0
592	20250403	105900	12451080	2875	2875	2875	2875	3
593	20250403	105800	12442455	2850	2860	2860	2850	542
594	20250403	105700	10894865	2860	2860	2860	2860	0
595	20250403	105600	10894865	2860	2860	2860	2860	0
596	20250403	105500	10894865	2860	2860	2860	2860	0
597	20250403	105400	10894865	2860	2860	2860	2860	0
598	20250403	105300	10894865	2860	2860	2860	2860	0
599	20250403	105200	10894865	2860	2860	2860	2860	0
600	20250403	105100	10894865	2860	2860	2860	2860	0
601	20250403	105000	10894865	2860	2860	2860	2860	87
602	20250403	104900	10646045	2860	2860	2860	2860	0
603	20250403	104800	10646045	2860	2860	2860	2860	0
604	20250403	104700	10646045	2860	2860	2860	2860	0
605	20250403	104600	10646045	2860	2860	2860	2860	0
606	20250403	104500	10646045	2860	2860	2860	2860	0
607	20250403	104400	10646045	2860	2860	2860	2860	0
608	20250403	104300	10646045	2860	2860	2860	2860	0
609	20250403	104200	10646045	2860	2860	2860	2860	0
610	20250403	104100	10646045	2860	2865	2865	2860	1307
611	20250403	104000	6907580	2865	2865	2865	2865	0
612	20250403	103900	6907580	2865	2865	2865	2865	0
613	20250403	103800	6907580	2865	2880	2880	2865	31
614	20250403	103700	6818720	2865	2865	2865	2865	0
615	20250403	103600	6818720	2865	2865	2865	2865	0
616	20250403	103500	6818720	2865	2865	2865	2865	0
617	20250403	103400	6818720	2865	2865	2865	2865	0
618	20250403	103300	6818720	2865	2865	2865	2865	10
619	20250403	103200	6790070	2865	2865	2865	2865	0
620	20250403	103100	6790070	2865	2865	2865	2865	0
621	20250403	103000	6790070	2865	2865	2865	2865	150
622	20250403	102900	6360320	2865	2865	2865	2865	0
623	20250403	102800	6360320	2865	2865	2865	2865	0
624	20250403	102700	6360320	2865	2865	2865	2865	0
625	20250403	102600	6360320	2865	2865	2865	2865	0
626	20250403	102500	6360320	2865	2865	2865	2865	0
627	20250403	102400	6360320	2865	2865	2865	2865	543
628	20250403	102300	4804625	2865	2865	2865	2865	0
629	20250403	102200	4804625	2865	2865	2865	2865	0
630	20250403	102100	4804625	2865	2865	2865	2865	0
631	20250403	102000	4804625	2865	2865	2865	2865	0
632	20250403	101900	4804625	2865	2865	2865	2865	0
633	20250403	101800	4804625	2865	2865	2865	2865	0
634	20250403	101700	4804625	2865	2870	2870	2865	86
635	20250403	101600	4558080	2880	2880	2880	2880	0
636	20250403	101500	4558080	2880	2880	2880	2880	0
637	20250403	101400	4558080	2880	2880	2880	2880	0
638	20250403	101300	4558080	2880	2880	2880	2880	0
639	20250403	101200	4558080	2880	2880	2880	2880	0
640	20250403	101100	4558080	2880	2880	2880	2880	0
641	20250403	101000	4558080	2880	2880	2880	2880	0
642	20250403	100900	4558080	2880	2880	2880	2880	0
643	20250403	100800	4558080	2880	2880	2880	2880	10
644	20250403	100700	4529280	2880	2880	2880	2880	6
645	20250403	100600	4512000	2880	2880	2880	2880	0
646	20250403	100500	4512000	2880	2880	2880	2880	0
647	20250403	100400	4512000	2880	2880	2880	2880	10
648	20250403	100300	4483200	2880	2880	2880	2880	1
649	20250403	100200	4480320	2870	2870	2870	2870	0
650	20250403	100100	4480320	2870	2870	2870	2870	8
651	20250403	100000	4457360	2870	2870	2870	2870	0
652	20250403	095900	4457360	2870	2870	2870	2870	0
653	20250403	095800	4457360	2870	2870	2870	2870	0
654	20250403	095700	4457360	2870	2870	2870	2870	0
655	20250403	095600	4457360	2870	2870	2870	2870	0
656	20250403	095500	4457360	2870	2870	2870	2870	0
657	20250403	095400	4457360	2870	2870	2870	2870	0
658	20250403	095300	4457360	2870	2870	2870	2870	0
659	20250403	095200	4457360	2870	2870	2870	2870	74
660	20250403	095100	4244980	2870	2870	2870	2870	0
661	20250403	095000	4244980	2870	2870	2870	2870	0
662	20250403	094900	4244980	2870	2870	2870	2870	0
663	20250403	094800	4244980	2870	2870	2870	2870	0
664	20250403	094700	4244980	2870	2870	2870	2870	0
665	20250403	094600	4244980	2870	2870	2870	2870	0
666	20250403	094500	4244980	2870	2870	2870	2870	300
667	20250403	094400	3383980	2870	2875	2875	2870	690
668	20250403	094300	1402680	2885	2885	2885	2885	8
669	20250403	094200	1379600	2885	2885	2885	2885	0
670	20250403	094100	1379600	2885	2885	2885	2885	0
671	20250403	094000	1379600	2885	2885	2885	2885	0
672	20250403	093900	1379600	2885	2885	2885	2885	0
673	20250403	093800	1379600	2885	2885	2885	2885	0
674	20250403	093700	1379600	2885	2885	2885	2885	0
675	20250403	093600	1379600	2885	2885	2885	2885	0
676	20250403	093500	1379600	2885	2885	2885	2885	0
677	20250403	093400	1379600	2885	2885	2885	2885	0
678	20250403	093300	1379600	2885	2885	2885	2885	5
679	20250403	093200	1365175	2875	2885	2885	2875	111
680	20250403	093100	1045040	2900	2900	2900	2900	0
681	20250403	093000	1045040	2900	2900	2900	2900	0
682	20250403	092900	1045040	2900	2900	2900	2900	0
683	20250403	092800	1045040	2900	2900	2900	2900	0
684	20250403	092700	1045040	2900	2900	2900	2900	0
685	20250403	092600	1045040	2900	2900	2900	2900	0
686	20250403	092500	1045040	2900	2900	2900	2900	0
687	20250403	092400	1045040	2900	2900	2900	2900	0
688	20250403	092300	1045040	2900	2900	2900	2900	0
689	20250403	092200	1045040	2900	2900	2900	2900	0
690	20250403	092100	1045040	2900	2900	2900	2900	0
691	20250403	092000	1045040	2900	2900	2900	2900	0
692	20250403	091900	1045040	2900	2900	2900	2900	0
693	20250403	091800	1045040	2900	2900	2900	2900	0
694	20250403	091700	1045040	2900	2900	2900	2900	0
695	20250403	091600	1045040	2900	2900	2900	2900	13
696	20250403	091500	1007340	2900	2900	2900	2900	1
697	20250403	091400	1004440	2870	2870	2870	2870	0
698	20250403	091300	1004440	2870	2870	2870	2870	0
699	20250403	091200	1004440	2870	2870	2870	2870	8
700	20250403	091100	981480	2910	2910	2910	2910	0
701	20250403	091000	981480	2910	2910	2910	2910	0
702	20250403	090900	981480	2910	2910	2910	2910	0
703	20250403	090800	981480	2910	2910	2910	2910	0
704	20250403	090700	981480	2910	2910	2910	2910	0
705	20250403	090600	981480	2910	2910	2910	2910	0
706	20250403	090500	981480	2910	2910	2910	2910	10
707	20250403	090400	952380	2860	2860	2860	2860	0
708	20250403	090300	952380	2860	2860	2860	2860	0
709	20250403	090200	952380	2860	2860	2860	2860	0
710	20250403	090100	952380	2860	2860	2860	2860	0
711	20250403	090000	952380	2860	2860	2860	2860	333