KissMeData/032560/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	192500	139070320	5060	5060	5060	5060	106
3	20250401	192400	139070320	5060	5060	5060	5060	0
4	20250401	192300	139070320	5060	5060	5060	5060	0
5	20250401	192200	139070320	5060	5060	5060	5060	0
6	20250401	192100	139070320	5060	5060	5060	5060	0
7	20250401	192000	139070320	5060	5060	5060	5060	0
8	20250401	191900	139070320	5060	5060	5060	5060	0
9	20250401	191800	139070320	5060	5060	5060	5060	0
10	20250401	191700	139070320	5060	5060	5060	5060	0
11	20250401	191600	139070320	5060	5060	5060	5060	0
12	20250401	191500	139070320	5060	5060	5060	5060	0
13	20250401	191400	139070320	5060	5060	5060	5060	0
14	20250401	191300	139070320	5060	5060	5060	5060	0
15	20250401	191200	139070320	5060	5060	5060	5060	0
16	20250401	191100	139070320	5060	5060	5060	5060	0
17	20250401	191000	139070320	5060	5060	5060	5060	0
18	20250401	190900	139070320	5060	5060	5060	5060	0
19	20250401	190800	139070320	5060	5060	5060	5060	0
20	20250401	190700	139070320	5060	5060	5060	5060	0
21	20250401	190600	139070320	5060	5060	5060	5060	0
22	20250401	190500	139070320	5060	5060	5060	5060	0
23	20250401	190400	139070320	5060	5060	5060	5060	0
24	20250401	190300	139070320	5060	5060	5060	5060	0
25	20250401	190200	139070320	5060	5060	5060	5060	0
26	20250401	190100	139070320	5060	5060	5060	5060	0
27	20250401	190000	139070320	5060	5060	5060	5060	0
28	20250401	185900	139070320	5060	5060	5060	5060	0
29	20250401	185800	139070320	5060	5060	5060	5060	0
30	20250401	185700	139070320	5060	5060	5060	5060	0
31	20250401	185600	139070320	5060	5060	5060	5060	0
32	20250401	185500	139070320	5060	5060	5060	5060	106
33	20250401	185400	139070320	5060	5060	5060	5060	0
34	20250401	185300	139070320	5060	5060	5060	5060	0
35	20250401	185200	139070320	5060	5060	5060	5060	0
36	20250401	185100	139070320	5060	5060	5060	5060	0
37	20250401	185000	139070320	5060	5060	5060	5060	0
38	20250401	184900	139070320	5060	5060	5060	5060	0
39	20250401	184800	139070320	5060	5060	5060	5060	0
40	20250401	184700	139070320	5060	5060	5060	5060	0
41	20250401	184600	139070320	5060	5060	5060	5060	0
42	20250401	184500	139070320	5060	5060	5060	5060	0
43	20250401	184400	139070320	5060	5060	5060	5060	0
44	20250401	184300	139070320	5060	5060	5060	5060	0
45	20250401	184200	139070320	5060	5060	5060	5060	0
46	20250401	184100	139070320	5060	5060	5060	5060	0
47	20250401	184000	139070320	5060	5060	5060	5060	0
48	20250401	183900	139070320	5060	5060	5060	5060	0
49	20250401	183800	139070320	5060	5060	5060	5060	0
50	20250401	183700	139070320	5060	5060	5060	5060	0
51	20250401	183600	139070320	5060	5060	5060	5060	0
52	20250401	183500	139070320	5060	5060	5060	5060	0
53	20250401	183400	139070320	5060	5060	5060	5060	0
54	20250401	183300	139070320	5060	5060	5060	5060	0
55	20250401	183200	139070320	5060	5060	5060	5060	0
56	20250401	183100	139070320	5060	5060	5060	5060	0
57	20250401	183000	139070320	5060	5060	5060	5060	0
58	20250401	182900	139070320	5060	5060	5060	5060	0
59	20250401	182800	139070320	5060	5060	5060	5060	0
60	20250401	182700	139070320	5060	5060	5060	5060	0
61	20250401	182600	139070320	5060	5060	5060	5060	0
62	20250401	182500	139070320	5060	5060	5060	5060	106
63	20250401	182400	139070320	5060	5060	5060	5060	0
64	20250401	182300	139070320	5060	5060	5060	5060	0
65	20250401	182200	139070320	5060	5060	5060	5060	0
66	20250401	182100	139070320	5060	5060	5060	5060	0
67	20250401	182000	139070320	5060	5060	5060	5060	0
68	20250401	181900	139070320	5060	5060	5060	5060	0
69	20250401	181800	139070320	5060	5060	5060	5060	0
70	20250401	181700	139070320	5060	5060	5060	5060	0
71	20250401	181600	139070320	5060	5060	5060	5060	0
72	20250401	181500	139070320	5060	5060	5060	5060	0
73	20250401	181400	139070320	5060	5060	5060	5060	0
74	20250401	181300	139070320	5060	5060	5060	5060	0
75	20250401	181200	139070320	5060	5060	5060	5060	0
76	20250401	181100	139070320	5060	5060	5060	5060	0
77	20250401	181000	139070320	5060	5060	5060	5060	0
78	20250401	180900	139070320	5060	5060	5060	5060	0
79	20250401	180800	139070320	5060	5060	5060	5060	0
80	20250401	180700	139070320	5060	5060	5060	5060	0
81	20250401	180600	139070320	5060	5060	5060	5060	0
82	20250401	180500	139070320	5060	5060	5060	5060	0
83	20250401	180400	139070320	5060	5060	5060	5060	0
84	20250401	180300	139070320	5060	5060	5060	5060	0
85	20250401	180200	139070320	5060	5060	5060	5060	0
86	20250401	180100	139070320	5060	5060	5060	5060	0
87	20250401	180000	139070320	5060	5060	5060	5060	0
88	20250401	175900	139070320	5060	5060	5060	5060	0
89	20250401	175800	139070320	5060	5060	5060	5060	0
90	20250401	175700	139070320	5060	5060	5060	5060	0
91	20250401	175600	139070320	5060	5060	5060	5060	0
92	20250401	175500	139070320	5060	5060	5060	5060	106
93	20250401	175400	139070320	5060	5060	5060	5060	0
94	20250401	175300	139070320	5060	5060	5060	5060	0
95	20250401	175200	139070320	5060	5060	5060	5060	0
96	20250401	175100	139070320	5060	5060	5060	5060	0
97	20250401	175000	139070320	5060	5060	5060	5060	0
98	20250401	174900	139070320	5060	5060	5060	5060	0
99	20250401	174800	139070320	5060	5060	5060	5060	0
100	20250401	174700	139070320	5060	5060	5060	5060	0
101	20250401	174600	139070320	5060	5060	5060	5060	0
102	20250401	174500	139070320	5060	5060	5060	5060	0
103	20250401	174400	139070320	5060	5060	5060	5060	0
104	20250401	174300	139070320	5060	5060	5060	5060	0
105	20250401	174200	139070320	5060	5060	5060	5060	0
106	20250401	174100	139070320	5060	5060	5060	5060	0
107	20250401	174000	139070320	5060	5060	5060	5060	0
108	20250401	173900	139070320	5060	5060	5060	5060	0
109	20250401	173800	139070320	5060	5060	5060	5060	0
110	20250401	173700	139070320	5060	5060	5060	5060	0
111	20250401	173600	139070320	5060	5060	5060	5060	0
112	20250401	173500	139070320	5060	5060	5060	5060	0
113	20250401	173400	139070320	5060	5060	5060	5060	0
114	20250401	173300	139070320	5060	5060	5060	5060	0
115	20250401	173200	139070320	5060	5060	5060	5060	0
116	20250401	173100	139070320	5060	5060	5060	5060	0
117	20250401	173000	139070320	5060	5060	5060	5060	0
118	20250401	172900	139070320	5060	5060	5060	5060	0
119	20250401	172800	139070320	5060	5060	5060	5060	0
120	20250401	172700	139070320	5060	5060	5060	5060	0
121	20250401	172600	139070320	5060	5060	5060	5060	0
122	20250401	172500	139070320	5060	5060	5060	5060	106
123	20250401	172400	139070320	5060	5060	5060	5060	0
124	20250401	172300	139070320	5060	5060	5060	5060	0
125	20250401	172200	139070320	5060	5060	5060	5060	0
126	20250401	172100	139070320	5060	5060	5060	5060	0
127	20250401	172000	139070320	5060	5060	5060	5060	0
128	20250401	171900	139070320	5060	5060	5060	5060	0
129	20250401	171800	139070320	5060	5060	5060	5060	0
130	20250401	171700	139070320	5060	5060	5060	5060	0
131	20250401	171600	139070320	5060	5060	5060	5060	0
132	20250401	171500	139070320	5060	5060	5060	5060	0
133	20250401	171400	139070320	5060	5060	5060	5060	0
134	20250401	171300	139070320	5060	5060	5060	5060	0
135	20250401	171200	139070320	5060	5060	5060	5060	0
136	20250401	171100	139070320	5060	5060	5060	5060	0
137	20250401	171000	139070320	5060	5060	5060	5060	0
138	20250401	170900	139070320	5060	5060	5060	5060	0
139	20250401	170800	139070320	5060	5060	5060	5060	0
140	20250401	170700	139070320	5060	5060	5060	5060	0
141	20250401	170600	139070320	5060	5060	5060	5060	0
142	20250401	170500	139070320	5060	5060	5060	5060	0
143	20250401	170400	139070320	5060	5060	5060	5060	0
144	20250401	170300	139070320	5060	5060	5060	5060	0
145	20250401	170200	139070320	5060	5060	5060	5060	0
146	20250401	170100	139070320	5060	5060	5060	5060	0
147	20250401	170000	139070320	5060	5060	5060	5060	0
148	20250401	165900	139070320	5060	5060	5060	5060	0
149	20250401	165800	139070320	5060	5060	5060	5060	0
150	20250401	165700	139070320	5060	5060	5060	5060	0
151	20250401	165600	139070320	5060	5060	5060	5060	0
152	20250401	165500	139070320	5060	5060	5060	5060	106
153	20250401	165400	139070320	5060	5060	5060	5060	0
154	20250401	165300	139070320	5060	5060	5060	5060	0
155	20250401	165200	139070320	5060	5060	5060	5060	0
156	20250401	165100	139070320	5060	5060	5060	5060	0
157	20250401	165000	139070320	5060	5060	5060	5060	0
158	20250401	164900	139070320	5060	5060	5060	5060	0
159	20250401	164800	139070320	5060	5060	5060	5060	0
160	20250401	164700	139070320	5060	5060	5060	5060	0
161	20250401	164600	139070320	5060	5060	5060	5060	0
162	20250401	164500	139070320	5060	5060	5060	5060	0
163	20250401	164400	139070320	5060	5060	5060	5060	0
164	20250401	164300	139070320	5060	5060	5060	5060	0
165	20250401	164200	139070320	5060	5060	5060	5060	0
166	20250401	164100	139070320	5060	5060	5060	5060	0
167	20250401	164000	139070320	5060	5060	5060	5060	0
168	20250401	163900	139070320	5060	5060	5060	5060	0
169	20250401	163800	139070320	5060	5060	5060	5060	0
170	20250401	163700	139070320	5060	5060	5060	5060	0
171	20250401	163600	139070320	5060	5060	5060	5060	0
172	20250401	163500	139070320	5060	5060	5060	5060	0
173	20250401	163400	139070320	5060	5060	5060	5060	0
174	20250401	163300	139070320	5060	5060	5060	5060	0
175	20250401	163200	139070320	5060	5060	5060	5060	0
176	20250401	163100	139070320	5060	5060	5060	5060	0
177	20250401	163000	139070320	5060	5060	5060	5060	0
178	20250401	162900	139070320	5060	5060	5060	5060	0
179	20250401	162800	139070320	5060	5060	5060	5060	0
180	20250401	162700	139070320	5060	5060	5060	5060	0
181	20250401	162600	139070320	5060	5060	5060	5060	0
182	20250401	162500	139070320	5060	5060	5060	5060	106
183	20250401	162400	139070320	5060	5060	5060	5060	0
184	20250401	162300	139070320	5060	5060	5060	5060	0
185	20250401	162200	139070320	5060	5060	5060	5060	0
186	20250401	162100	139070320	5060	5060	5060	5060	0
187	20250401	162000	139070320	5060	5060	5060	5060	0
188	20250401	161900	139070320	5060	5060	5060	5060	0
189	20250401	161800	139070320	5060	5060	5060	5060	0
190	20250401	161700	139070320	5060	5060	5060	5060	0
191	20250401	161600	139070320	5060	5060	5060	5060	0
192	20250401	161500	139070320	5060	5060	5060	5060	0
193	20250401	161400	139070320	5060	5060	5060	5060	0
194	20250401	161300	139070320	5060	5060	5060	5060	0
195	20250401	161200	139070320	5060	5060	5060	5060	0
196	20250401	161100	139070320	5060	5060	5060	5060	0
197	20250401	161000	139070320	5060	5060	5060	5060	0
198	20250401	160900	139070320	5060	5060	5060	5060	0
199	20250401	160800	139070320	5060	5060	5060	5060	0
200	20250401	160700	139070320	5060	5060	5060	5060	0
201	20250401	160600	139070320	5060	5060	5060	5060	0
202	20250401	160500	139070320	5060	5060	5060	5060	0
203	20250401	160400	139070320	5060	5060	5060	5060	0
204	20250401	160300	139070320	5060	5060	5060	5060	0
205	20250401	160200	139070320	5060	5060	5060	5060	0
206	20250401	160100	139070320	5060	5060	5060	5060	0
207	20250401	160000	139070320	5060	5060	5060	5060	0
208	20250401	155900	139070320	5060	5060	5060	5060	0
209	20250401	155800	139070320	5060	5060	5060	5060	0
210	20250401	155700	139070320	5060	5060	5060	5060	0
211	20250401	155600	139070320	5060	5060	5060	5060	0
212	20250401	155500	139070320	5060	5060	5060	5060	106
213	20250401	155400	139070320	5060	5060	5060	5060	0
214	20250401	155300	139070320	5060	5060	5060	5060	0
215	20250401	155200	139070320	5060	5060	5060	5060	0
216	20250401	155100	139070320	5060	5060	5060	5060	0
217	20250401	155000	139070320	5060	5060	5060	5060	0
218	20250401	154900	139070320	5060	5060	5060	5060	0
219	20250401	154800	139070320	5060	5060	5060	5060	0
220	20250401	154700	139070320	5060	5060	5060	5060	0
221	20250401	154600	139070320	5060	5060	5060	5060	0
222	20250401	154500	139070320	5060	5060	5060	5060	0
223	20250401	154400	139070320	5060	5060	5060	5060	0
224	20250401	154300	139070320	5060	5060	5060	5060	0
225	20250401	154200	139070320	5060	5060	5060	5060	0
226	20250401	154100	139070320	5060	5060	5060	5060	0
227	20250401	154000	139070320	5060	5060	5060	5060	0
228	20250401	153900	139070320	5060	5060	5060	5060	0
229	20250401	153800	139070320	5060	5060	5060	5060	0
230	20250401	153700	139070320	5060	5060	5060	5060	0
231	20250401	153600	139070320	5060	5060	5060	5060	0
232	20250401	153500	139070320	5060	5060	5060	5060	0
233	20250401	153400	139070320	5060	5060	5060	5060	0
234	20250401	153300	139070320	5060	5060	5060	5060	0
235	20250401	153200	139070320	5060	5060	5060	5060	0
236	20250401	153100	139070320	5060	5060	5060	5060	0
237	20250401	153000	139070320	5060	5060	5060	5060	106
238	20250401	152900	138533960	5110	5110	5110	5110	0
239	20250401	152800	138533960	5110	5110	5110	5110	0
240	20250401	152700	138533960	5110	5110	5110	5110	0
241	20250401	152600	138533960	5110	5110	5110	5110	0
242	20250401	152500	138533960	5110	5110	5110	5110	0
243	20250401	152400	138533960	5110	5110	5110	5110	0
244	20250401	152300	138533960	5110	5110	5110	5110	0
245	20250401	152200	138533960	5110	5110	5110	5110	0
246	20250401	152100	138533960	5110	5110	5110	5110	0
247	20250401	152000	138533960	5110	5110	5110	5110	0
248	20250401	151900	138533960	5110	5110	5110	5110	0
249	20250401	151800	138533960	5110	5100	5110	5100	201
250	20250401	151700	137506910	5100	5100	5100	5100	500
251	20250401	151600	134956910	5100	5090	5100	5090	500
252	20250401	151500	132410740	5090	5090	5090	5090	0
253	20250401	151400	132410740	5090	5090	5090	5090	0
254	20250401	151300	132410740	5090	5090	5090	5090	0
255	20250401	151200	132410740	5090	5090	5090	5090	0
256	20250401	151100	132410740	5090	5090	5090	5090	0
257	20250401	151000	132410740	5090	5090	5090	5090	0
258	20250401	150900	132410740	5090	5080	5090	5080	1000
259	20250401	150800	127322170	5080	5080	5080	5080	0
260	20250401	150700	127322170	5080	5080	5080	5080	0
261	20250401	150600	127322170	5080	5080	5080	5080	0
262	20250401	150500	127322170	5080	5080	5080	5080	0
263	20250401	150400	127322170	5080	5080	5080	5080	0
264	20250401	150300	127322170	5080	5080	5080	5080	0
265	20250401	150200	127322170	5080	5080	5080	5080	0
266	20250401	150100	127322170	5080	5080	5080	5080	520
267	20250401	150000	124680570	5080	5080	5080	5080	0
268	20250401	145900	124680570	5080	5080	5080	5080	0
269	20250401	145800	124680570	5080	5080	5080	5080	500
270	20250401	145700	122140570	5080	5080	5080	5080	500
271	20250401	145600	119600570	5080	5080	5080	5080	785
272	20250401	145500	115612770	5080	5080	5080	5080	800
273	20250401	145400	111548770	5080	5080	5080	5080	0
274	20250401	145300	111548770	5080	5080	5080	5080	0
275	20250401	145200	111548770	5080	5080	5080	5080	0
276	20250401	145100	111548770	5080	5080	5080	5080	0
277	20250401	145000	111548770	5080	5080	5080	5080	1
278	20250401	144900	111543690	5050	5050	5050	5050	0
279	20250401	144800	111543690	5050	5070	5070	5050	197
280	20250401	144700	110547840	5080	5080	5080	5080	0
281	20250401	144600	110547840	5080	5080	5080	5080	0
282	20250401	144500	110547840	5080	5080	5080	5080	0
283	20250401	144400	110547840	5080	5080	5080	5080	0
284	20250401	144300	110547840	5080	5080	5080	5080	0
285	20250401	144200	110547840	5080	5080	5080	5080	0
286	20250401	144100	110547840	5080	5090	5090	5080	39
287	20250401	144000	110349710	5080	5080	5080	5080	0
288	20250401	143900	110349710	5080	5080	5080	5080	67
289	20250401	143800	110009350	5080	5080	5080	5080	8
290	20250401	143700	109968710	5080	5080	5080	5080	3
291	20250401	143600	109953470	5080	5080	5080	5080	0
292	20250401	143500	109953470	5080	5080	5080	5080	0
293	20250401	143400	109953470	5080	5080	5080	5080	0
294	20250401	143300	109953470	5080	5080	5090	5080	3
295	20250401	143200	109938220	5090	5080	5090	5080	6
296	20250401	143100	109907710	5090	5090	5090	5090	0
297	20250401	143000	109907710	5090	5090	5090	5090	0
298	20250401	142900	109907710	5090	5080	5090	5080	1000
299	20250401	142800	104827700	5080	5080	5080	5080	801
300	20250401	142700	100758620	5080	5080	5080	5080	1702
301	20250401	142600	92112460	5080	5080	5080	5080	901
302	20250401	142500	87535380	5080	5080	5080	5070	1915
303	20250401	142400	77808180	5080	5080	5080	5080	1
304	20250401	142300	77803100	5080	5080	5080	5080	800
305	20250401	142200	73739100	5080	5080	5080	5080	0
306	20250401	142100	73739100	5080	5080	5080	5080	0
307	20250401	142000	73739100	5080	5080	5080	5080	0
308	20250401	141900	73739100	5080	5070	5080	5070	28
309	20250401	141800	73596960	5080	5080	5080	5080	0
310	20250401	141700	73596960	5080	5080	5080	5080	0
311	20250401	141600	73596960	5080	5080	5080	5080	25
312	20250401	141500	73469960	5080	5080	5080	5080	22
313	20250401	141400	73358200	5080	5080	5080	5080	0
314	20250401	141300	73358200	5080	5080	5080	5080	0
315	20250401	141200	73358200	5080	5080	5080	5080	0
316	20250401	141100	73358200	5080	5080	5080	5080	0
317	20250401	141000	73358200	5080	5080	5080	5080	0
318	20250401	140900	73358200	5080	5080	5080	5080	0
319	20250401	140800	73358200	5080	5080	5080	5080	0
320	20250401	140700	73358200	5080	5080	5080	5080	0
321	20250401	140600	73358200	5080	5080	5080	5080	0
322	20250401	140500	73358200	5080	5080	5080	5080	0
323	20250401	140400	73358200	5080	5080	5080	5080	1
324	20250401	140300	73353120	5080	5080	5080	5080	0
325	20250401	140200	73353120	5080	5080	5080	5080	0
326	20250401	140100	73353120	5080	5080	5080	5080	0
327	20250401	140000	73353120	5080	5080	5080	5080	0
328	20250401	135900	73353120	5080	5080	5080	5080	0
329	20250401	135800	73353120	5080	5080	5080	5080	0
330	20250401	135700	73353120	5080	5080	5080	5080	0
331	20250401	135600	73353120	5080	5080	5080	5080	0
332	20250401	135500	73353120	5080	5080	5080	5080	0
333	20250401	135400	73353120	5080	5080	5080	5080	0
334	20250401	135300	73353120	5080	5050	5080	5050	906
335	20250401	135200	68777280	5080	5080	5080	5080	0
336	20250401	135100	68777280	5080	5080	5080	5080	0
337	20250401	135000	68777280	5080	5080	5080	5080	0
338	20250401	134900	68777280	5080	5080	5080	5080	0
339	20250401	134800	68777280	5080	5080	5080	5080	0
340	20250401	134700	68777280	5080	5080	5080	5080	0
341	20250401	134600	68777280	5080	5080	5080	5080	2
342	20250401	134500	68767120	5080	5080	5080	5080	0
343	20250401	134400	68767120	5080	5080	5080	5080	0
344	20250401	134300	68767120	5080	5080	5080	5080	0
345	20250401	134200	68767120	5080	5080	5080	5080	64
346	20250401	134100	68442000	5080	5080	5080	5080	0
347	20250401	134000	68442000	5080	5080	5080	5080	0
348	20250401	133900	68442000	5080	5080	5080	5080	0
349	20250401	133800	68442000	5080	5080	5080	5080	0
350	20250401	133700	68442000	5080	5080	5080	5080	0
351	20250401	133600	68442000	5080	5080	5080	5080	0
352	20250401	133500	68442000	5080	5080	5080	5080	0
353	20250401	133400	68442000	5080	5080	5080	5080	0
354	20250401	133300	68442000	5080	5080	5080	5080	0
355	20250401	133200	68442000	5080	5080	5080	5080	0
356	20250401	133100	68442000	5080	5080	5080	5080	0
357	20250401	133000	68442000	5080	5080	5080	5080	0
358	20250401	132900	68442000	5080	5080	5080	5080	0
359	20250401	132800	68442000	5080	5080	5080	5080	0
360	20250401	132700	68442000	5080	5080	5080	5080	0
361	20250401	132600	68442000	5080	5080	5080	5080	0
362	20250401	132500	68442000	5080	5080	5080	5080	0
363	20250401	132400	68442000	5080	5080	5080	5080	0
364	20250401	132300	68442000	5080	5080	5080	5080	0
365	20250401	132200	68442000	5080	5080	5080	5080	0
366	20250401	132100	68442000	5080	5080	5080	5080	0
367	20250401	132000	68442000	5080	5080	5080	5080	0
368	20250401	131900	68442000	5080	5080	5080	5080	0
369	20250401	131800	68442000	5080	5080	5080	5080	0
370	20250401	131700	68442000	5080	5080	5080	5080	0
371	20250401	131600	68442000	5080	5080	5080	5080	0
372	20250401	131500	68442000	5080	5050	5080	5040	193
373	20250401	131400	67468330	5080	5080	5080	5080	0
374	20250401	131300	67468330	5080	5080	5080	5080	0
375	20250401	131200	67468330	5080	5080	5080	5080	0
376	20250401	131100	67468330	5080	5080	5080	5080	22
377	20250401	131000	67356570	5080	5080	5080	5080	0
378	20250401	130900	67356570	5080	5080	5080	5080	0
379	20250401	130800	67356570	5080	5080	5080	5080	0
380	20250401	130700	67356570	5080	5080	5080	5080	0
381	20250401	130600	67356570	5080	5080	5080	5080	0
382	20250401	130500	67356570	5080	5080	5080	5080	0
383	20250401	130400	67356570	5080	5080	5080	5080	0
384	20250401	130300	67356570	5080	5080	5080	5080	0
385	20250401	130200	67356570	5080	5080	5080	5080	1
386	20250401	130100	67351490	5070	5080	5080	5070	2351
387	20250401	130000	55427220	5090	5090	5090	5090	0
388	20250401	125900	55427220	5090	5090	5090	5090	0
389	20250401	125800	55427220	5090	5090	5090	5090	0
390	20250401	125700	55427220	5090	5090	5090	5090	0
391	20250401	125600	55427220	5090	5090	5090	5090	0
392	20250401	125500	55427220	5090	5090	5090	5090	0
393	20250401	125400	55427220	5090	5090	5090	5090	0
394	20250401	125300	55427220	5090	5090	5090	5090	0
395	20250401	125200	55427220	5090	5090	5090	5090	0
396	20250401	125100	55427220	5090	5090	5090	5090	0
397	20250401	125000	55427220	5090	5090	5090	5090	0
398	20250401	124900	55427220	5090	5090	5090	5090	0
399	20250401	124800	55427220	5090	5090	5090	5090	0
400	20250401	124700	55427220	5090	5090	5090	5090	0
401	20250401	124600	55427220	5090	5090	5090	5090	0
402	20250401	124500	55427220	5090	5090	5090	5090	0
403	20250401	124400	55427220	5090	5090	5090	5090	0
404	20250401	124300	55427220	5090	5090	5090	5090	0
405	20250401	124200	55427220	5090	5090	5090	5090	0
406	20250401	124100	55427220	5090	5090	5090	5090	0
407	20250401	124000	55427220	5090	5090	5090	5090	0
408	20250401	123900	55427220	5090	5090	5090	5090	0
409	20250401	123800	55427220	5090	5090	5090	5090	0
410	20250401	123700	55427220	5090	5090	5090	5090	0
411	20250401	123600	55427220	5090	5090	5090	5090	0
412	20250401	123500	55427220	5090	5090	5090	5090	0
413	20250401	123400	55427220	5090	5090	5090	5090	0
414	20250401	123300	55427220	5090	5090	5090	5090	0
415	20250401	123200	55427220	5090	5090	5090	5090	0
416	20250401	123100	55427220	5090	5090	5090	5090	0
417	20250401	123000	55427220	5090	5090	5090	5090	0
418	20250401	122900	55427220	5090	5090	5090	5090	0
419	20250401	122800	55427220	5090	5090	5090	5090	0
420	20250401	122700	55427220	5090	5090	5090	5090	0
421	20250401	122600	55427220	5090	5080	5090	5080	36
422	20250401	122500	55244330	5090	5090	5090	5090	1
423	20250401	122400	55239240	5090	5090	5090	5090	0
424	20250401	122300	55239240	5090	5090	5090	5090	0
425	20250401	122200	55239240	5090	5080	5090	5080	1001
426	20250401	122100	50154150	5080	5080	5080	5080	0
427	20250401	122000	50154150	5080	5070	5080	5070	1151
428	20250401	121900	44318570	5070	5070	5070	5070	0
429	20250401	121800	44318570	5070	5070	5070	5070	0
430	20250401	121700	44318570	5070	5070	5070	5070	0
431	20250401	121600	44318570	5070	5070	5070	5070	0
432	20250401	121500	44318570	5070	5070	5070	5070	0
433	20250401	121400	44318570	5070	5070	5070	5070	0
434	20250401	121300	44318570	5070	5070	5070	5070	0
435	20250401	121200	44318570	5070	5070	5070	5070	0
436	20250401	121100	44318570	5070	5070	5070	5070	0
437	20250401	121000	44318570	5070	5070	5070	5070	0
438	20250401	120900	44318570	5070	5070	5070	5070	0
439	20250401	120800	44318570	5070	5070	5070	5070	0
440	20250401	120700	44318570	5070	5070	5070	5070	0
441	20250401	120600	44318570	5070	5070	5070	5070	0
442	20250401	120500	44318570	5070	5070	5070	5070	1
443	20250401	120400	44313500	5040	5040	5040	5040	0
444	20250401	120300	44313500	5040	5040	5040	5040	0
445	20250401	120200	44313500	5040	5040	5040	5040	99
446	20250401	120100	43814540	5040	5040	5040	5040	0
447	20250401	120000	43814540	5040	5040	5040	5040	0
448	20250401	115900	43814540	5040	5040	5040	5040	0
449	20250401	115800	43814540	5040	5050	5050	5040	1017
450	20250401	115700	38688760	5070	5070	5070	5070	0
451	20250401	115600	38688760	5070	5070	5070	5070	4
452	20250401	115500	38668480	5070	5050	5070	5050	2
453	20250401	115400	38658360	5060	5070	5070	5060	96
454	20250401	115300	38172590	5060	5060	5060	5060	10
455	20250401	115200	38121990	5070	5070	5070	5070	0
456	20250401	115100	38121990	5070	5070	5070	5070	0
457	20250401	115000	38121990	5070	5070	5070	5070	0
458	20250401	114900	38121990	5070	5070	5070	5070	10
459	20250401	114800	38071290	5070	5070	5070	5070	0
460	20250401	114700	38071290	5070	5070	5070	5040	1145
461	20250401	114600	32294820	5070	5070	5070	5070	0
462	20250401	114500	32294820	5070	5060	5070	5060	462
463	20250401	114400	29957080	5060	5060	5060	5060	0
464	20250401	114300	29957080	5060	5060	5060	5060	0
465	20250401	114200	29957080	5060	5060	5060	5060	0
466	20250401	114100	29957080	5060	5060	5060	5060	0
467	20250401	114000	29957080	5060	5050	5060	5050	1466
468	20250401	113900	22553770	5050	5050	5050	5050	0
469	20250401	113800	22553770	5050	5050	5050	5050	0
470	20250401	113700	22553770	5050	5050	5050	5050	0
471	20250401	113600	22553770	5050	5050	5050	5050	1
472	20250401	113500	22548720	5050	5050	5050	5050	19
473	20250401	113400	22452770	5050	5050	5050	5050	0
474	20250401	113300	22452770	5050	5050	5050	5050	0
475	20250401	113200	22452770	5050	5050	5050	5050	0
476	20250401	113100	22452770	5050	5050	5050	5050	2
477	20250401	113000	22442670	5050	5050	5050	5050	7
478	20250401	112900	22407320	5050	5050	5050	5050	0
479	20250401	112800	22407320	5050	5050	5050	5050	2
480	20250401	112700	22397220	5040	5040	5040	5040	1643
481	20250401	112600	14116500	5050	5050	5050	5050	1
482	20250401	112500	14111450	5050	5050	5050	5050	2
483	20250401	112400	14101350	5040	5040	5040	5040	1014
484	20250401	112300	8990790	5040	5040	5040	5040	0
485	20250401	112200	8990790	5040	5030	5040	5030	4
486	20250401	112100	8970650	5040	5040	5040	5040	0
487	20250401	112000	8970650	5040	5040	5040	5040	0
488	20250401	111900	8970650	5040	5040	5040	5040	0
489	20250401	111800	8970650	5040	5040	5040	5030	8
490	20250401	111700	8930370	5040	5040	5040	5040	0
491	20250401	111600	8930370	5040	5040	5040	5040	1
492	20250401	111500	8925330	5040	5040	5040	5040	0
493	20250401	111400	8925330	5040	5040	5040	5040	1
494	20250401	111300	8920290	5040	5040	5040	5040	1
495	20250401	111200	8915250	5040	5040	5040	5040	0
496	20250401	111100	8915250	5040	5040	5040	5040	1
497	20250401	111000	8910210	5040	5040	5040	5040	0
498	20250401	110900	8910210	5040	5040	5040	5040	0
499	20250401	110800	8910210	5040	5040	5040	5040	0
500	20250401	110700	8910210	5040	5040	5040	5040	0
501	20250401	110600	8910210	5040	5040	5040	5040	1
502	20250401	110500	8905170	5040	5040	5040	5040	1
503	20250401	110400	8900130	5040	5040	5040	5040	0
504	20250401	110300	8900130	5040	5040	5040	5040	0
505	20250401	110200	8900130	5040	5040	5040	5040	0
506	20250401	110100	8900130	5040	5040	5040	5040	0
507	20250401	110000	8900130	5040	5040	5040	5040	1
508	20250401	105900	8895090	5040	5040	5040	5040	0
509	20250401	105800	8895090	5040	5040	5040	5040	0
510	20250401	105700	8895090	5040	5040	5040	5040	0
511	20250401	105600	8895090	5040	5040	5040	5040	1
512	20250401	105500	8890050	5040	5040	5040	5040	0
513	20250401	105400	8890050	5040	5040	5040	5040	0
514	20250401	105300	8890050	5040	5040	5040	5040	0
515	20250401	105200	8890050	5040	5040	5040	5040	0
516	20250401	105100	8890050	5040	5030	5040	5030	38
517	20250401	105000	8698890	5040	5040	5040	5040	1
518	20250401	104900	8693850	5040	5040	5040	5040	0
519	20250401	104800	8693850	5040	5040	5040	5040	0
520	20250401	104700	8693850	5040	5040	5040	5040	0
521	20250401	104600	8693850	5040	5040	5040	5040	0
522	20250401	104500	8693850	5040	5040	5040	5040	0
523	20250401	104400	8693850	5040	5040	5040	5040	0
524	20250401	104300	8693850	5040	5040	5040	5040	0
525	20250401	104200	8693850	5040	5040	5040	5040	0
526	20250401	104100	8693850	5040	5040	5040	5040	0
527	20250401	104000	8693850	5040	5040	5040	5040	0
528	20250401	103900	8693850	5040	5040	5040	5040	0
529	20250401	103800	8693850	5040	5040	5040	5040	0
530	20250401	103700	8693850	5040	5040	5040	5040	0
531	20250401	103600	8693850	5040	5040	5040	5040	0
532	20250401	103500	8693850	5040	5040	5040	5040	0
533	20250401	103400	8693850	5040	5040	5040	5040	1
534	20250401	103300	8688810	5020	5030	5030	5020	1005
535	20250401	103200	3643610	5040	5040	5040	5040	0
536	20250401	103100	3643610	5040	5040	5040	5040	0
537	20250401	103000	3643610	5040	5040	5040	5040	0
538	20250401	102900	3643610	5040	5040	5040	5040	100
539	20250401	102800	3139610	5040	5040	5040	5040	0
540	20250401	102700	3139610	5040	5040	5040	5040	0
541	20250401	102600	3139610	5040	5040	5040	5040	0
542	20250401	102500	3139610	5040	5040	5040	5040	0
543	20250401	102400	3139610	5040	5040	5040	5040	0
544	20250401	102300	3139610	5040	5040	5040	5040	0
545	20250401	102200	3139610	5040	5040	5040	5040	1
546	20250401	102100	3134570	5020	5020	5020	5020	0
547	20250401	102000	3134570	5020	5020	5020	5020	0
548	20250401	101900	3134570	5020	5020	5020	5020	19
549	20250401	101800	3039190	5040	5040	5040	5040	0
550	20250401	101700	3039190	5040	5040	5040	5040	0
551	20250401	101600	3039190	5040	5040	5040	5040	0
552	20250401	101500	3039190	5040	5040	5040	5040	0
553	20250401	101400	3039190	5040	5040	5040	5040	0
554	20250401	101300	3039190	5040	5040	5040	5040	0
555	20250401	101200	3039190	5040	5040	5040	5040	0
556	20250401	101100	3039190	5040	5040	5040	5040	0
557	20250401	101000	3039190	5040	5040	5040	5040	0
558	20250401	100900	3039190	5040	5040	5040	5040	0
559	20250401	100800	3039190	5040	5040	5040	5040	0
560	20250401	100700	3039190	5040	5040	5040	5040	0
561	20250401	100600	3039190	5040	5040	5040	5040	0
562	20250401	100500	3039190	5040	5040	5040	5040	2
563	20250401	100400	3029110	5040	5040	5040	5040	0
564	20250401	100300	3029110	5040	5040	5040	5040	24
565	20250401	100200	2908150	5040	5040	5040	5040	0
566	20250401	100100	2908150	5040	5040	5040	5040	3
567	20250401	100000	2893030	5040	5040	5040	5040	0
568	20250401	095900	2893030	5040	5040	5040	5040	0
569	20250401	095800	2893030	5040	5040	5040	5040	0
570	20250401	095700	2893030	5040	5040	5040	5040	0
571	20250401	095600	2893030	5040	5040	5040	5040	11
572	20250401	095500	2837590	5060	5060	5060	5060	0
573	20250401	095400	2837590	5060	5060	5060	5060	0
574	20250401	095300	2837590	5060	5060	5060	5060	0
575	20250401	095200	2837590	5060	5060	5060	5060	0
576	20250401	095100	2837590	5060	5060	5060	5060	0
577	20250401	095000	2837590	5060	5060	5060	5060	0
578	20250401	094900	2837590	5060	5060	5060	5060	0
579	20250401	094800	2837590	5060	5060	5060	5060	0
580	20250401	094700	2837590	5060	5060	5060	5060	0
581	20250401	094600	2837590	5060	5050	5060	5050	2
582	20250401	094500	2827480	5060	5060	5060	5060	0
583	20250401	094400	2827480	5060	5060	5060	5060	0
584	20250401	094300	2827480	5060	5060	5060	5060	0
585	20250401	094200	2827480	5060	5060	5060	5060	0
586	20250401	094100	2827480	5060	5060	5060	5060	0
587	20250401	094000	2827480	5060	5060	5060	5060	1
588	20250401	093900	2822420	5060	5030	5060	5030	2
589	20250401	093800	2812330	5060	5060	5060	5060	0
590	20250401	093700	2812330	5060	5060	5060	5060	3
591	20250401	093600	2797150	5060	5060	5060	5060	2
592	20250401	093500	2787030	5060	5060	5060	5060	0
593	20250401	093400	2787030	5060	5060	5060	5060	0
594	20250401	093300	2787030	5060	5060	5060	5060	0
595	20250401	093200	2787030	5060	5060	5060	5060	0
596	20250401	093100	2787030	5060	5060	5060	5060	0
597	20250401	093000	2787030	5060	5060	5060	5060	0
598	20250401	092900	2787030	5060	5060	5060	5060	0
599	20250401	092800	2787030	5060	5060	5060	5060	0
600	20250401	092700	2787030	5060	5060	5060	5060	0
601	20250401	092600	2787030	5060	5060	5060	5060	1
602	20250401	092500	2781970	5050	5050	5050	5050	1
603	20250401	092400	2776920	5060	5060	5060	5060	35
604	20250401	092300	2599820	5060	5060	5060	5060	34
605	20250401	092200	2427780	5060	5060	5060	5060	0
606	20250401	092100	2427780	5060	5060	5060	5060	1
607	20250401	092000	2422720	5060	5060	5060	5060	1
608	20250401	091900	2417660	5010	5010	5010	5010	10
609	20250401	091800	2367560	5060	5060	5060	5060	0
610	20250401	091700	2367560	5060	5020	5060	5010	37
611	20250401	091600	2181970	5070	5060	5070	5060	101
612	20250401	091500	1670210	5070	5070	5070	5070	0
613	20250401	091400	1670210	5070	5070	5070	5070	0
614	20250401	091300	1670210	5070	5070	5070	5070	0
615	20250401	091200	1670210	5070	5070	5070	5070	0
616	20250401	091100	1670210	5070	5070	5070	5070	0
617	20250401	091000	1670210	5070	5050	5070	5050	11
618	20250401	090900	1614640	5080	5080	5080	5080	0
619	20250401	090800	1614640	5080	5050	5080	5050	31
620	20250401	090700	1458060	5080	5080	5080	5080	3
621	20250401	090600	1442820	5050	5050	5050	5050	17
622	20250401	090500	1356970	5050	5050	5050	5050	1
623	20250401	090400	1351920	5050	5050	5050	5050	0
624	20250401	090300	1351920	5050	5050	5050	5050	0
625	20250401	090200	1351920	5050	5050	5050	5050	0
626	20250401	090100	1351920	5050	5050	5050	5050	0
627	20250401	090000	1351920	5050	4970	5050	4970	272