KissMeData/080520/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193500	32758340	2985	2985	2985	2985	567
3	20250402	193400	32758340	2985	2985	2985	2985	0
4	20250402	193300	32758340	2985	2985	2985	2985	0
5	20250402	193200	32758340	2985	2985	2985	2985	0
6	20250402	193100	32758340	2985	2985	2985	2985	0
7	20250402	193000	32758340	2985	2985	2985	2985	0
8	20250402	192900	32758340	2985	2985	2985	2985	0
9	20250402	192800	32758340	2985	2985	2985	2985	0
10	20250402	192700	32758340	2985	2985	2985	2985	0
11	20250402	192600	32758340	2985	2985	2985	2985	0
12	20250402	192500	32758340	2985	2985	2985	2985	0
13	20250402	192400	32758340	2985	2985	2985	2985	0
14	20250402	192300	32758340	2985	2985	2985	2985	0
15	20250402	192200	32758340	2985	2985	2985	2985	0
16	20250402	192100	32758340	2985	2985	2985	2985	0
17	20250402	192000	32758340	2985	2985	2985	2985	0
18	20250402	191900	32758340	2985	2985	2985	2985	0
19	20250402	191800	32758340	2985	2985	2985	2985	0
20	20250402	191700	32758340	2985	2985	2985	2985	0
21	20250402	191600	32758340	2985	2985	2985	2985	0
22	20250402	191500	32758340	2985	2985	2985	2985	0
23	20250402	191400	32758340	2985	2985	2985	2985	0
24	20250402	191300	32758340	2985	2985	2985	2985	0
25	20250402	191200	32758340	2985	2985	2985	2985	0
26	20250402	191100	32758340	2985	2985	2985	2985	0
27	20250402	191000	32758340	2985	2985	2985	2985	0
28	20250402	190900	32758340	2985	2985	2985	2985	0
29	20250402	190800	32758340	2985	2985	2985	2985	0
30	20250402	190700	32758340	2985	2985	2985	2985	0
31	20250402	190600	32758340	2985	2985	2985	2985	0
32	20250402	190500	32758340	2985	2985	2985	2985	567
33	20250402	190400	32758340	2985	2985	2985	2985	0
34	20250402	190300	32758340	2985	2985	2985	2985	0
35	20250402	190200	32758340	2985	2985	2985	2985	0
36	20250402	190100	32758340	2985	2985	2985	2985	0
37	20250402	190000	32758340	2985	2985	2985	2985	0
38	20250402	185900	32758340	2985	2985	2985	2985	0
39	20250402	185800	32758340	2985	2985	2985	2985	0
40	20250402	185700	32758340	2985	2985	2985	2985	0
41	20250402	185600	32758340	2985	2985	2985	2985	0
42	20250402	185500	32758340	2985	2985	2985	2985	0
43	20250402	185400	32758340	2985	2985	2985	2985	0
44	20250402	185300	32758340	2985	2985	2985	2985	0
45	20250402	185200	32758340	2985	2985	2985	2985	0
46	20250402	185100	32758340	2985	2985	2985	2985	0
47	20250402	185000	32758340	2985	2985	2985	2985	0
48	20250402	184900	32758340	2985	2985	2985	2985	0
49	20250402	184800	32758340	2985	2985	2985	2985	0
50	20250402	184700	32758340	2985	2985	2985	2985	0
51	20250402	184600	32758340	2985	2985	2985	2985	0
52	20250402	184500	32758340	2985	2985	2985	2985	0
53	20250402	184400	32758340	2985	2985	2985	2985	0
54	20250402	184300	32758340	2985	2985	2985	2985	0
55	20250402	184200	32758340	2985	2985	2985	2985	0
56	20250402	184100	32758340	2985	2985	2985	2985	0
57	20250402	184000	32758340	2985	2985	2985	2985	0
58	20250402	183900	32758340	2985	2985	2985	2985	0
59	20250402	183800	32758340	2985	2985	2985	2985	0
60	20250402	183700	32758340	2985	2985	2985	2985	0
61	20250402	183600	32758340	2985	2985	2985	2985	0
62	20250402	183500	32758340	2985	2985	2985	2985	567
63	20250402	183400	32758340	2985	2985	2985	2985	0
64	20250402	183300	32758340	2985	2985	2985	2985	0
65	20250402	183200	32758340	2985	2985	2985	2985	0
66	20250402	183100	32758340	2985	2985	2985	2985	0
67	20250402	183000	32758340	2985	2985	2985	2985	0
68	20250402	182900	32758340	2985	2985	2985	2985	0
69	20250402	182800	32758340	2985	2985	2985	2985	0
70	20250402	182700	32758340	2985	2985	2985	2985	0
71	20250402	182600	32758340	2985	2985	2985	2985	0
72	20250402	182500	32758340	2985	2985	2985	2985	0
73	20250402	182400	32758340	2985	2985	2985	2985	0
74	20250402	182300	32758340	2985	2985	2985	2985	0
75	20250402	182200	32758340	2985	2985	2985	2985	0
76	20250402	182100	32758340	2985	2985	2985	2985	0
77	20250402	182000	32758340	2985	2985	2985	2985	0
78	20250402	181900	32758340	2985	2985	2985	2985	0
79	20250402	181800	32758340	2985	2985	2985	2985	0
80	20250402	181700	32758340	2985	2985	2985	2985	0
81	20250402	181600	32758340	2985	2985	2985	2985	0
82	20250402	181500	32758340	2985	2985	2985	2985	0
83	20250402	181400	32758340	2985	2985	2985	2985	0
84	20250402	181300	32758340	2985	2985	2985	2985	0
85	20250402	181200	32758340	2985	2985	2985	2985	0
86	20250402	181100	32758340	2985	2985	2985	2985	0
87	20250402	181000	32758340	2985	2985	2985	2985	0
88	20250402	180900	32758340	2985	2985	2985	2985	0
89	20250402	180800	32758340	2985	2985	2985	2985	0
90	20250402	180700	32758340	2985	2985	2985	2985	0
91	20250402	180600	32758340	2985	2985	2985	2985	0
92	20250402	180500	32758340	2985	2985	2985	2985	567
93	20250402	180400	32758340	2985	2985	2985	2985	0
94	20250402	180300	32758340	2985	2985	2985	2985	0
95	20250402	180200	32758340	2985	2985	2985	2985	0
96	20250402	180100	32758340	2985	2985	2985	2985	0
97	20250402	180000	32758340	2985	2985	2985	2985	0
98	20250402	175900	32758340	2985	2985	2985	2985	0
99	20250402	175800	32758340	2985	2985	2985	2985	0
100	20250402	175700	32758340	2985	2985	2985	2985	0
101	20250402	175600	32758340	2985	2985	2985	2985	0
102	20250402	175500	32758340	2985	2985	2985	2985	0
103	20250402	175400	32758340	2985	2985	2985	2985	0
104	20250402	175300	32758340	2985	2985	2985	2985	0
105	20250402	175200	32758340	2985	2985	2985	2985	0
106	20250402	175100	32758340	2985	2985	2985	2985	0
107	20250402	175000	32758340	2985	2985	2985	2985	0
108	20250402	174900	32758340	2985	2985	2985	2985	0
109	20250402	174800	32758340	2985	2985	2985	2985	0
110	20250402	174700	32758340	2985	2985	2985	2985	0
111	20250402	174600	32758340	2985	2985	2985	2985	0
112	20250402	174500	32758340	2985	2985	2985	2985	0
113	20250402	174400	32758340	2985	2985	2985	2985	0
114	20250402	174300	32758340	2985	2985	2985	2985	0
115	20250402	174200	32758340	2985	2985	2985	2985	0
116	20250402	174100	32758340	2985	2985	2985	2985	0
117	20250402	174000	32758340	2985	2985	2985	2985	0
118	20250402	173900	32758340	2985	2985	2985	2985	0
119	20250402	173800	32758340	2985	2985	2985	2985	0
120	20250402	173700	32758340	2985	2985	2985	2985	0
121	20250402	173600	32758340	2985	2985	2985	2985	0
122	20250402	173500	32758340	2985	2985	2985	2985	567
123	20250402	173400	32758340	2985	2985	2985	2985	0
124	20250402	173300	32758340	2985	2985	2985	2985	0
125	20250402	173200	32758340	2985	2985	2985	2985	0
126	20250402	173100	32758340	2985	2985	2985	2985	0
127	20250402	173000	32758340	2985	2985	2985	2985	0
128	20250402	172900	32758340	2985	2985	2985	2985	0
129	20250402	172800	32758340	2985	2985	2985	2985	0
130	20250402	172700	32758340	2985	2985	2985	2985	0
131	20250402	172600	32758340	2985	2985	2985	2985	0
132	20250402	172500	32758340	2985	2985	2985	2985	0
133	20250402	172400	32758340	2985	2985	2985	2985	0
134	20250402	172300	32758340	2985	2985	2985	2985	0
135	20250402	172200	32758340	2985	2985	2985	2985	0
136	20250402	172100	32758340	2985	2985	2985	2985	0
137	20250402	172000	32758340	2985	2985	2985	2985	0
138	20250402	171900	32758340	2985	2985	2985	2985	0
139	20250402	171800	32758340	2985	2985	2985	2985	0
140	20250402	171700	32758340	2985	2985	2985	2985	0
141	20250402	171600	32758340	2985	2985	2985	2985	0
142	20250402	171500	32758340	2985	2985	2985	2985	0
143	20250402	171400	32758340	2985	2985	2985	2985	0
144	20250402	171300	32758340	2985	2985	2985	2985	0
145	20250402	171200	32758340	2985	2985	2985	2985	0
146	20250402	171100	32758340	2985	2985	2985	2985	0
147	20250402	171000	32758340	2985	2985	2985	2985	0
148	20250402	170900	32758340	2985	2985	2985	2985	0
149	20250402	170800	32758340	2985	2985	2985	2985	0
150	20250402	170700	32758340	2985	2985	2985	2985	0
151	20250402	170600	32758340	2985	2985	2985	2985	0
152	20250402	170500	32758340	2985	2985	2985	2985	567
153	20250402	170400	32758340	2985	2985	2985	2985	0
154	20250402	170300	32758340	2985	2985	2985	2985	0
155	20250402	170200	32758340	2985	2985	2985	2985	0
156	20250402	170100	32758340	2985	2985	2985	2985	0
157	20250402	170000	32758340	2985	2985	2985	2985	0
158	20250402	165900	32758340	2985	2985	2985	2985	0
159	20250402	165800	32758340	2985	2985	2985	2985	0
160	20250402	165700	32758340	2985	2985	2985	2985	0
161	20250402	165600	32758340	2985	2985	2985	2985	0
162	20250402	165500	32758340	2985	2985	2985	2985	0
163	20250402	165400	32758340	2985	2985	2985	2985	0
164	20250402	165300	32758340	2985	2985	2985	2985	0
165	20250402	165200	32758340	2985	2985	2985	2985	0
166	20250402	165100	32758340	2985	2985	2985	2985	0
167	20250402	165000	32758340	2985	2985	2985	2985	0
168	20250402	164900	32758340	2985	2985	2985	2985	0
169	20250402	164800	32758340	2985	2985	2985	2985	0
170	20250402	164700	32758340	2985	2985	2985	2985	0
171	20250402	164600	32758340	2985	2985	2985	2985	0
172	20250402	164500	32758340	2985	2985	2985	2985	0
173	20250402	164400	32758340	2985	2985	2985	2985	0
174	20250402	164300	32758340	2985	2985	2985	2985	0
175	20250402	164200	32758340	2985	2985	2985	2985	0
176	20250402	164100	32758340	2985	2985	2985	2985	0
177	20250402	164000	32758340	2985	2985	2985	2985	0
178	20250402	163900	32758340	2985	2985	2985	2985	0
179	20250402	163800	32758340	2985	2985	2985	2985	0
180	20250402	163700	32758340	2985	2985	2985	2985	0
181	20250402	163600	32758340	2985	2985	2985	2985	0
182	20250402	163500	32758340	2985	2985	2985	2985	567
183	20250402	163400	32758340	2985	2985	2985	2985	0
184	20250402	163300	32758340	2985	2985	2985	2985	0
185	20250402	163200	32758340	2985	2985	2985	2985	0
186	20250402	163100	32758340	2985	2985	2985	2985	0
187	20250402	163000	32758340	2985	2985	2985	2985	0
188	20250402	162900	32758340	2985	2985	2985	2985	0
189	20250402	162800	32758340	2985	2985	2985	2985	0
190	20250402	162700	32758340	2985	2985	2985	2985	0
191	20250402	162600	32758340	2985	2985	2985	2985	0
192	20250402	162500	32758340	2985	2985	2985	2985	0
193	20250402	162400	32758340	2985	2985	2985	2985	0
194	20250402	162300	32758340	2985	2985	2985	2985	0
195	20250402	162200	32758340	2985	2985	2985	2985	0
196	20250402	162100	32758340	2985	2985	2985	2985	0
197	20250402	162000	32758340	2985	2985	2985	2985	0
198	20250402	161900	32758340	2985	2985	2985	2985	0
199	20250402	161800	32758340	2985	2985	2985	2985	0
200	20250402	161700	32758340	2985	2985	2985	2985	0
201	20250402	161600	32758340	2985	2985	2985	2985	0
202	20250402	161500	32758340	2985	2985	2985	2985	0
203	20250402	161400	32758340	2985	2985	2985	2985	0
204	20250402	161300	32758340	2985	2985	2985	2985	0
205	20250402	161200	32758340	2985	2985	2985	2985	0
206	20250402	161100	32758340	2985	2985	2985	2985	0
207	20250402	161000	32758340	2985	2985	2985	2985	0
208	20250402	160900	32758340	2985	2985	2985	2985	0
209	20250402	160800	32758340	2985	2985	2985	2985	0
210	20250402	160700	32758340	2985	2985	2985	2985	0
211	20250402	160600	32758340	2985	2985	2985	2985	0
212	20250402	160500	32758340	2985	2985	2985	2985	567
213	20250402	160400	32758340	2985	2985	2985	2985	0
214	20250402	160300	32758340	2985	2985	2985	2985	0
215	20250402	160200	32758340	2985	2985	2985	2985	0
216	20250402	160100	32758340	2985	2985	2985	2985	0
217	20250402	160000	32758340	2985	2985	2985	2985	0
218	20250402	155900	32758340	2985	2985	2985	2985	0
219	20250402	155800	32758340	2985	2985	2985	2985	0
220	20250402	155700	32758340	2985	2985	2985	2985	0
221	20250402	155600	32758340	2985	2985	2985	2985	0
222	20250402	155500	32758340	2985	2985	2985	2985	0
223	20250402	155400	32758340	2985	2985	2985	2985	0
224	20250402	155300	32758340	2985	2985	2985	2985	0
225	20250402	155200	32758340	2985	2985	2985	2985	0
226	20250402	155100	32758340	2985	2985	2985	2985	0
227	20250402	155000	32758340	2985	2985	2985	2985	0
228	20250402	154900	32758340	2985	2985	2985	2985	0
229	20250402	154800	32758340	2985	2985	2985	2985	0
230	20250402	154700	32758340	2985	2985	2985	2985	0
231	20250402	154600	32758340	2985	2985	2985	2985	0
232	20250402	154500	32758340	2985	2985	2985	2985	0
233	20250402	154400	32758340	2985	2985	2985	2985	0
234	20250402	154300	32758340	2985	2985	2985	2985	0
235	20250402	154200	32758340	2985	2985	2985	2985	0
236	20250402	154100	32758340	2985	2985	2985	2985	0
237	20250402	154000	32758340	2985	2985	2985	2985	0
238	20250402	153900	32758340	2985	2985	2985	2985	0
239	20250402	153800	32758340	2985	2985	2985	2985	0
240	20250402	153700	32758340	2985	2985	2985	2985	0
241	20250402	153600	32758340	2985	2985	2985	2985	0
242	20250402	153500	32758340	2985	2985	2985	2985	567
243	20250402	153400	32758340	2985	2985	2985	2985	0
244	20250402	153300	32758340	2985	2985	2985	2985	0
245	20250402	153200	32758340	2985	2985	2985	2985	0
246	20250402	153100	32758340	2985	2985	2985	2985	0
247	20250402	153000	32758340	2985	2985	2985	2985	567
248	20250402	152900	31065845	2980	2980	2980	2980	0
249	20250402	152800	31065845	2980	2980	2980	2980	0
250	20250402	152700	31065845	2980	2980	2980	2980	0
251	20250402	152600	31065845	2980	2980	2980	2980	0
252	20250402	152500	31065845	2980	2980	2980	2980	0
253	20250402	152400	31065845	2980	2980	2980	2980	0
254	20250402	152300	31065845	2980	2980	2980	2980	0
255	20250402	152200	31065845	2980	2980	2980	2980	0
256	20250402	152100	31065845	2980	2980	2980	2980	0
257	20250402	152000	31065845	2980	2980	2980	2980	0
258	20250402	151900	31065845	2980	2945	2980	2945	685
259	20250402	151800	29043020	2945	2945	2945	2945	0
260	20250402	151700	29043020	2945	2945	2945	2945	1
261	20250402	151600	29040075	2900	2900	2900	2900	0
262	20250402	151500	29040075	2900	2900	2900	2900	0
263	20250402	151400	29040075	2900	2900	2900	2900	0
264	20250402	151300	29040075	2900	2900	2900	2900	0
265	20250402	151200	29040075	2900	2900	2900	2900	486
266	20250402	151100	27630675	2895	2895	2895	2895	0
267	20250402	151000	27630675	2895	2900	2900	2895	295
268	20250402	150900	26775180	2900	2900	2900	2900	0
269	20250402	150800	26775180	2900	2900	2900	2900	0
270	20250402	150700	26775180	2900	2900	2900	2900	0
271	20250402	150600	26775180	2900	2900	2900	2900	0
272	20250402	150500	26775180	2900	2900	2900	2900	0
273	20250402	150400	26775180	2900	2900	2900	2900	0
274	20250402	150300	26775180	2900	2900	2900	2900	0
275	20250402	150200	26775180	2900	2900	2900	2900	0
276	20250402	150100	26775180	2900	2900	2900	2900	0
277	20250402	150000	26775180	2900	2900	2900	2900	0
278	20250402	145900	26775180	2900	2900	2900	2900	0
279	20250402	145800	26775180	2900	2900	2900	2900	6
280	20250402	145700	26757780	2900	2905	2905	2900	111
281	20250402	145600	26435575	2905	2905	2905	2905	0
282	20250402	145500	26435575	2905	2905	2905	2905	0
283	20250402	145400	26435575	2905	2900	2905	2900	879
284	20250402	145300	23884715	2900	2900	2900	2900	0
285	20250402	145200	23884715	2900	2900	2900	2900	0
286	20250402	145100	23884715	2900	2900	2900	2900	0
287	20250402	145000	23884715	2900	2900	2900	2900	0
288	20250402	144900	23884715	2900	2900	2900	2900	0
289	20250402	144800	23884715	2900	2900	2900	2900	0
290	20250402	144700	23884715	2900	2900	2900	2900	0
291	20250402	144600	23884715	2900	2900	2900	2900	0
292	20250402	144500	23884715	2900	2900	2900	2900	0
293	20250402	144400	23884715	2900	2900	2900	2900	0
294	20250402	144300	23884715	2900	2900	2900	2900	5
295	20250402	144200	23870215	2900	2900	2900	2900	0
296	20250402	144100	23870215	2900	2900	2900	2900	100
297	20250402	144000	23580215	2900	2900	2900	2900	0
298	20250402	143900	23580215	2900	2900	2900	2900	50
299	20250402	143800	23435215	2900	2900	2900	2900	0
300	20250402	143700	23435215	2900	2900	2900	2900	0
301	20250402	143600	23435215	2900	2900	2900	2900	5
302	20250402	143500	23420715	2900	2900	2900	2900	150
303	20250402	143400	22985715	2900	2900	2900	2900	0
304	20250402	143300	22985715	2900	2900	2900	2900	0
305	20250402	143200	22985715	2900	2900	2900	2900	0
306	20250402	143100	22985715	2900	2900	2900	2900	0
307	20250402	143000	22985715	2900	2900	2900	2900	0
308	20250402	142900	22985715	2900	2900	2900	2900	0
309	20250402	142800	22985715	2900	2900	2900	2900	0
310	20250402	142700	22985715	2900	2900	2900	2900	0
311	20250402	142600	22985715	2900	2900	2900	2900	0
312	20250402	142500	22985715	2900	2900	2900	2900	5
313	20250402	142400	22971215	2900	2900	2900	2900	5
314	20250402	142300	22956715	2900	2900	2900	2900	0
315	20250402	142200	22956715	2900	2900	2900	2900	0
316	20250402	142100	22956715	2900	2900	2900	2900	137
317	20250402	142000	22559415	2900	2900	2900	2900	0
318	20250402	141900	22559415	2900	2900	2900	2900	0
319	20250402	141800	22559415	2900	2900	2900	2900	0
320	20250402	141700	22559415	2900	2900	2900	2900	8
321	20250402	141600	22536215	2900	2900	2900	2900	255
322	20250402	141500	21796715	2900	2900	2900	2900	5
323	20250402	141400	21782215	2900	2900	2900	2900	6
324	20250402	141300	21764815	2900	2900	2900	2900	80
325	20250402	141200	21532815	2900	2900	2900	2900	534
326	20250402	141100	19984215	2900	2910	2910	2900	1492
327	20250402	141000	15655570	2915	2915	2915	2915	0
328	20250402	140900	15655570	2915	2915	2915	2915	0
329	20250402	140800	15655570	2915	2915	2915	2915	0
330	20250402	140700	15655570	2915	2915	2915	2915	0
331	20250402	140600	15655570	2915	2915	2915	2915	0
332	20250402	140500	15655570	2915	2915	2915	2915	15
333	20250402	140400	15611845	2915	2915	2915	2915	5
334	20250402	140300	15597270	2915	2915	2915	2915	5
335	20250402	140200	15582695	2915	2917	2917	2915	113
336	20250402	140100	15253298	2920	2920	2920	2920	1
337	20250402	140000	15250378	2920	2927	2927	2920	85
338	20250402	135900	15001971	2930	2930	2930	2930	1
339	20250402	135800	14999041	2930	2930	2930	2930	0
340	20250402	135700	14999041	2930	2930	2930	2930	332
341	20250402	135600	14026281	2935	2935	2935	2935	0
342	20250402	135500	14026281	2935	2935	2935	2935	0
343	20250402	135400	14026281	2935	2935	2935	2935	0
344	20250402	135300	14026281	2935	2935	2935	2935	0
345	20250402	135200	14026281	2935	2935	2935	2935	0
346	20250402	135100	14026281	2935	2935	2935	2935	0
347	20250402	135000	14026281	2935	2935	2935	2935	242
348	20250402	134900	13316011	2945	2945	2945	2945	10
349	20250402	134800	13286561	2945	2945	2945	2945	0
350	20250402	134700	13286561	2945	2945	2945	2945	0
351	20250402	134600	13286561	2945	2945	2945	2945	0
352	20250402	134500	13286561	2945	2945	2945	2945	400
353	20250402	134400	12108561	2935	2935	2935	2935	0
354	20250402	134300	12108561	2935	2935	2935	2935	0
355	20250402	134200	12108561	2935	2935	2935	2935	0
356	20250402	134100	12108561	2935	2935	2935	2935	0
357	20250402	134000	12108561	2935	2935	2935	2935	0
358	20250402	133900	12108561	2935	2935	2935	2935	0
359	20250402	133800	12108561	2935	2935	2935	2935	0
360	20250402	133700	12108561	2935	2935	2935	2935	0
361	20250402	133600	12108561	2935	2935	2935	2935	0
362	20250402	133500	12108561	2935	2935	2935	2935	0
363	20250402	133400	12108561	2935	2935	2935	2935	0
364	20250402	133300	12108561	2935	2935	2935	2935	0
365	20250402	133200	12108561	2935	2935	2935	2935	0
366	20250402	133100	12108561	2935	2935	2935	2935	0
367	20250402	133000	12108561	2935	2935	2935	2935	0
368	20250402	132900	12108561	2935	2935	2935	2935	19
369	20250402	132800	12052796	2940	2940	2940	2940	0
370	20250402	132700	12052796	2940	2940	2940	2940	0
371	20250402	132600	12052796	2940	2940	2940	2940	0
372	20250402	132500	12052796	2940	2940	2940	2940	0
373	20250402	132400	12052796	2940	2940	2940	2940	81
374	20250402	132300	11814656	2940	2940	2940	2940	0
375	20250402	132200	11814656	2940	2940	2940	2940	0
376	20250402	132100	11814656	2940	2940	2940	2940	0
377	20250402	132000	11814656	2940	2940	2940	2940	0
378	20250402	131900	11814656	2940	2940	2940	2940	0
379	20250402	131800	11814656	2940	2940	2940	2940	0
380	20250402	131700	11814656	2940	2940	2940	2940	0
381	20250402	131600	11814656	2940	2940	2940	2940	0
382	20250402	131500	11814656	2940	2940	2940	2940	0
383	20250402	131400	11814656	2940	2940	2940	2940	0
384	20250402	131300	11814656	2940	2940	2940	2940	0
385	20250402	131200	11814656	2940	2940	2940	2940	0
386	20250402	131100	11814656	2940	2940	2940	2940	0
387	20250402	131000	11814656	2940	2940	2940	2940	0
388	20250402	130900	11814656	2940	2940	2940	2940	0
389	20250402	130800	11814656	2940	2940	2940	2940	0
390	20250402	130700	11814656	2940	2940	2940	2940	0
391	20250402	130600	11814656	2940	2940	2940	2940	0
392	20250402	130500	11814656	2940	2940	2940	2940	0
393	20250402	130400	11814656	2940	2940	2940	2940	0
394	20250402	130300	11814656	2940	2940	2940	2940	0
395	20250402	130200	11814656	2940	2940	2940	2940	0
396	20250402	130100	11814656	2940	2940	2940	2940	0
397	20250402	130000	11814656	2940	2940	2940	2940	0
398	20250402	125900	11814656	2940	2940	2940	2940	0
399	20250402	125800	11814656	2940	2940	2940	2940	0
400	20250402	125700	11814656	2940	2940	2940	2940	0
401	20250402	125600	11814656	2940	2940	2940	2940	0
402	20250402	125500	11814656	2940	2940	2940	2940	0
403	20250402	125400	11814656	2940	2940	2940	2940	0
404	20250402	125300	11814656	2940	2940	2940	2940	0
405	20250402	125200	11814656	2940	2940	2940	2940	0
406	20250402	125100	11814656	2940	2940	2940	2940	0
407	20250402	125000	11814656	2940	2940	2940	2940	0
408	20250402	124900	11814656	2940	2940	2940	2940	121
409	20250402	124800	11458916	2940	2940	2940	2940	0
410	20250402	124700	11458916	2940	2940	2940	2940	0
411	20250402	124600	11458916	2940	2940	2940	2940	0
412	20250402	124500	11458916	2940	2940	2940	2940	0
413	20250402	124400	11458916	2940	2940	2940	2940	0
414	20250402	124300	11458916	2940	2940	2940	2940	0
415	20250402	124200	11458916	2940	2940	2940	2940	0
416	20250402	124100	11458916	2940	2940	2940	2940	0
417	20250402	124000	11458916	2940	2940	2940	2940	1
418	20250402	123900	11455976	2925	2925	2925	2925	0
419	20250402	123800	11455976	2925	2925	2925	2925	0
420	20250402	123700	11455976	2925	2925	2925	2925	0
421	20250402	123600	11455976	2925	2925	2925	2925	0
422	20250402	123500	11455976	2925	2925	2925	2925	0
423	20250402	123400	11455976	2925	2925	2925	2925	0
424	20250402	123300	11455976	2925	2925	2925	2925	0
425	20250402	123200	11455976	2925	2925	2925	2925	0
426	20250402	123100	11455976	2925	2925	2925	2925	0
427	20250402	123000	11455976	2925	2925	2925	2925	0
428	20250402	122900	11455976	2925	2925	2925	2925	0
429	20250402	122800	11455976	2925	2915	2925	2915	2
430	20250402	122700	11450136	2920	2930	2930	2920	985
431	20250402	122600	8567821	2930	2930	2930	2930	0
432	20250402	122500	8567821	2930	2930	2930	2930	0
433	20250402	122400	8567821	2930	2930	2930	2930	0
434	20250402	122300	8567821	2930	2930	2930	2930	0
435	20250402	122200	8567821	2930	2930	2930	2930	0
436	20250402	122100	8567821	2930	2935	2935	2930	247
437	20250402	122000	7844106	2935	2935	2935	2935	0
438	20250402	121900	7844106	2935	2935	2935	2935	0
439	20250402	121800	7844106	2935	2935	2935	2935	0
440	20250402	121700	7844106	2935	2935	2935	2935	0
441	20250402	121600	7844106	2935	2935	2935	2935	0
442	20250402	121500	7844106	2935	2935	2935	2935	0
443	20250402	121400	7844106	2935	2935	2935	2935	0
444	20250402	121300	7844106	2935	2935	2935	2935	0
445	20250402	121200	7844106	2935	2935	2935	2935	0
446	20250402	121100	7844106	2935	2935	2935	2935	0
447	20250402	121000	7844106	2935	2935	2935	2935	0
448	20250402	120900	7844106	2935	2935	2935	2935	0
449	20250402	120800	7844106	2935	2935	2935	2935	0
450	20250402	120700	7844106	2935	2935	2935	2935	0
451	20250402	120600	7844106	2935	2935	2935	2935	0
452	20250402	120500	7844106	2935	2935	2935	2935	0
453	20250402	120400	7844106	2935	2935	2935	2935	0
454	20250402	120300	7844106	2935	2935	2935	2935	0
455	20250402	120200	7844106	2935	2930	2935	2930	2
456	20250402	120100	7838241	2930	2930	2930	2930	0
457	20250402	120000	7838241	2930	2930	2930	2930	0
458	20250402	115900	7838241	2930	2930	2930	2930	0
459	20250402	115800	7838241	2930	2930	2930	2930	0
460	20250402	115700	7838241	2930	2930	2930	2930	0
461	20250402	115600	7838241	2930	2930	2930	2930	0
462	20250402	115500	7838241	2930	2930	2930	2930	1
463	20250402	115400	7835311	2935	2935	2935	2935	0
464	20250402	115300	7835311	2935	2935	2935	2935	0
465	20250402	115200	7835311	2935	2935	2935	2935	0
466	20250402	115100	7835311	2935	2935	2935	2935	0
467	20250402	115000	7835311	2935	2935	2935	2935	0
468	20250402	114900	7835311	2935	2935	2935	2935	0
469	20250402	114800	7835311	2935	2935	2935	2935	0
470	20250402	114700	7835311	2935	2935	2935	2935	0
471	20250402	114600	7835311	2935	2935	2935	2935	0
472	20250402	114500	7835311	2935	2935	2935	2935	0
473	20250402	114400	7835311	2935	2935	2935	2935	0
474	20250402	114300	7835311	2935	2935	2935	2935	0
475	20250402	114200	7835311	2935	2935	2935	2935	0
476	20250402	114100	7835311	2935	2935	2935	2935	0
477	20250402	114000	7835311	2935	2935	2935	2935	0
478	20250402	113900	7835311	2935	2935	2935	2935	0
479	20250402	113800	7835311	2935	2935	2935	2935	0
480	20250402	113700	7835311	2935	2935	2935	2935	0
481	20250402	113600	7835311	2935	2935	2935	2935	1
482	20250402	113500	7832376	2935	2935	2935	2935	0
483	20250402	113400	7832376	2935	2935	2935	2935	0
484	20250402	113300	7832376	2935	2935	2935	2935	0
485	20250402	113200	7832376	2935	2935	2935	2935	0
486	20250402	113100	7832376	2935	2935	2935	2935	0
487	20250402	113000	7832376	2935	2935	2935	2935	446
488	20250402	112900	6523366	2940	2940	2940	2940	5
489	20250402	112800	6508666	2940	2940	2940	2940	0
490	20250402	112700	6508666	2940	2940	2940	2940	0
491	20250402	112600	6508666	2940	2940	2940	2940	0
492	20250402	112500	6508666	2940	2940	2940	2940	0
493	20250402	112400	6508666	2940	2940	2940	2940	4
494	20250402	112300	6496906	2940	2940	2940	2940	0
495	20250402	112200	6496906	2940	2940	2940	2940	0
496	20250402	112100	6496906	2940	2940	2940	2940	1
497	20250402	112000	6493966	2940	2940	2940	2940	0
498	20250402	111900	6493966	2940	2940	2940	2940	0
499	20250402	111800	6493966	2940	2940	2940	2940	0
500	20250402	111700	6493966	2940	2940	2940	2940	0
501	20250402	111600	6493966	2940	2940	2940	2940	1
502	20250402	111500	6491026	2940	2940	2940	2940	0
503	20250402	111400	6491026	2940	2940	2940	2940	0
504	20250402	111300	6491026	2940	2940	2940	2940	0
505	20250402	111200	6491026	2940	2940	2940	2940	0
506	20250402	111100	6491026	2940	2940	2940	2940	0
507	20250402	111000	6491026	2940	2940	2940	2940	0
508	20250402	110900	6491026	2940	2940	2940	2940	0
509	20250402	110800	6491026	2940	2935	2940	2935	305
510	20250402	110700	5595826	2940	2940	2940	2940	0
511	20250402	110600	5595826	2940	2940	2940	2940	0
512	20250402	110500	5595826	2940	2940	2940	2940	0
513	20250402	110400	5595826	2940	2940	2940	2940	0
514	20250402	110300	5595826	2940	2940	2940	2940	0
515	20250402	110200	5595826	2940	2940	2940	2940	0
516	20250402	110100	5595826	2940	2940	2940	2940	0
517	20250402	110000	5595826	2940	2940	2940	2940	0
518	20250402	105900	5595826	2940	2940	2940	2940	0
519	20250402	105800	5595826	2940	2940	2940	2940	0
520	20250402	105700	5595826	2940	2940	2940	2940	0
521	20250402	105600	5595826	2940	2940	2940	2940	0
522	20250402	105500	5595826	2940	2940	2940	2940	0
523	20250402	105400	5595826	2940	2940	2940	2940	0
524	20250402	105300	5595826	2940	2940	2940	2940	0
525	20250402	105200	5595826	2940	2940	2940	2940	0
526	20250402	105100	5595826	2940	2940	2940	2940	0
527	20250402	105000	5595826	2940	2940	2940	2940	0
528	20250402	104900	5595826	2940	2940	2940	2940	0
529	20250402	104800	5595826	2940	2940	2940	2940	11
530	20250402	104700	5563486	2940	2940	2940	2940	0
531	20250402	104600	5563486	2940	2940	2940	2940	0
532	20250402	104500	5563486	2940	2940	2940	2940	0
533	20250402	104400	5563486	2940	2940	2940	2940	0
534	20250402	104300	5563486	2940	2940	2940	2940	0
535	20250402	104200	5563486	2940	2940	2940	2940	0
536	20250402	104100	5563486	2940	2940	2940	2940	0
537	20250402	104000	5563486	2940	2940	2940	2940	0
538	20250402	103900	5563486	2940	2940	2940	2940	0
539	20250402	103800	5563486	2940	2940	2940	2940	0
540	20250402	103700	5563486	2940	2940	2940	2940	0
541	20250402	103600	5563486	2940	2940	2940	2940	0
542	20250402	103500	5563486	2940	2940	2940	2940	0
543	20250402	103400	5563486	2940	2940	2940	2940	5
544	20250402	103300	5548786	2935	2935	2935	2935	0
545	20250402	103200	5548786	2935	2935	2935	2935	102
546	20250402	103100	5249416	2940	2940	2940	2940	5
547	20250402	103000	5234716	2940	2940	2940	2940	0
548	20250402	102900	5234716	2940	2940	2940	2940	0
549	20250402	102800	5234716	2940	2940	2940	2940	0
550	20250402	102700	5234716	2940	2945	2945	2940	77
551	20250402	102600	5008331	2940	2940	2940	2940	0
552	20250402	102500	5008331	2940	2940	2940	2940	0
553	20250402	102400	5008331	2940	2940	2940	2940	0
554	20250402	102300	5008331	2940	2940	2940	2940	0
555	20250402	102200	5008331	2940	2940	2940	2940	0
556	20250402	102100	5008331	2940	2940	2940	2940	0
557	20250402	102000	5008331	2940	2940	2940	2940	8
558	20250402	101900	4984811	2945	2945	2945	2945	0
559	20250402	101800	4984811	2945	2945	2945	2945	12
560	20250402	101700	4949471	2950	2950	2950	2950	0
561	20250402	101600	4949471	2950	2950	2950	2950	0
562	20250402	101500	4949471	2950	2950	2950	2950	0
563	20250402	101400	4949471	2950	2950	2950	2950	0
564	20250402	101300	4949471	2950	2950	2950	2950	0
565	20250402	101200	4949471	2950	2950	2950	2950	0
566	20250402	101100	4949471	2950	2950	2950	2950	0
567	20250402	101000	4949471	2950	2950	2950	2950	0
568	20250402	100900	4949471	2950	2950	2950	2950	0
569	20250402	100800	4949471	2950	2950	2950	2950	0
570	20250402	100700	4949471	2950	2950	2950	2950	0
571	20250402	100600	4949471	2950	2950	2950	2950	0
572	20250402	100500	4949471	2950	2950	2950	2950	0
573	20250402	100400	4949471	2950	2950	2950	2950	0
574	20250402	100300	4949471	2950	2950	2950	2950	0
575	20250402	100200	4949471	2950	2950	2950	2950	0
576	20250402	100100	4949471	2950	2950	2950	2950	0
577	20250402	100000	4949471	2950	2950	2950	2950	0
578	20250402	095900	4949471	2950	2950	2950	2950	0
579	20250402	095800	4949471	2950	2950	2950	2950	0
580	20250402	095700	4949471	2950	2950	2950	2950	5
581	20250402	095600	4934721	2950	2952	2952	2950	4
582	20250402	095500	4922917	2955	2955	2955	2955	0
583	20250402	095400	4922917	2955	2955	2955	2955	0
584	20250402	095300	4922917	2955	2955	2955	2955	0
585	20250402	095200	4922917	2955	2955	2955	2955	0
586	20250402	095100	4922917	2955	2955	2955	2955	0
587	20250402	095000	4922917	2955	2955	2955	2955	0
588	20250402	094900	4922917	2955	2955	2955	2955	0
589	20250402	094800	4922917	2955	2955	2955	2955	0
590	20250402	094700	4922917	2955	2955	2955	2955	0
591	20250402	094600	4922917	2955	2955	2955	2955	1
592	20250402	094500	4919962	2955	2955	2955	2955	0
593	20250402	094400	4919962	2955	2955	2955	2955	1
594	20250402	094300	4917007	2935	2935	2935	2935	0
595	20250402	094200	4917007	2935	2935	2935	2935	0
596	20250402	094100	4917007	2935	2935	2935	2935	0
597	20250402	094000	4917007	2935	2935	2935	2935	0
598	20250402	093900	4917007	2935	2935	2935	2935	0
599	20250402	093800	4917007	2935	2935	2935	2935	0
600	20250402	093700	4917007	2935	2935	2935	2935	0
601	20250402	093600	4917007	2935	2935	2935	2935	0
602	20250402	093500	4917007	2935	2935	2935	2935	0
603	20250402	093400	4917007	2935	2935	2935	2935	0
604	20250402	093300	4917007	2935	2935	2935	2935	0
605	20250402	093200	4917007	2935	2935	2935	2935	0
606	20250402	093100	4917007	2935	2935	2935	2935	0
607	20250402	093000	4917007	2935	2935	2935	2935	0
608	20250402	092900	4917007	2935	2935	2935	2935	0
609	20250402	092800	4917007	2935	2935	2935	2935	0
610	20250402	092700	4917007	2935	2935	2935	2935	0
611	20250402	092600	4917007	2935	2935	2935	2935	0
612	20250402	092500	4917007	2935	2935	2935	2935	0
613	20250402	092400	4917007	2935	2935	2935	2935	0
614	20250402	092300	4917007	2935	2935	2935	2935	0
615	20250402	092200	4917007	2935	2935	2935	2935	0
616	20250402	092100	4917007	2935	2935	2935	2935	0
617	20250402	092000	4917007	2935	2935	2935	2935	0
618	20250402	091900	4917007	2935	2935	2935	2935	0
619	20250402	091800	4917007	2935	2952	2952	2935	1000
620	20250402	091700	1978485	2955	2955	2955	2955	0
621	20250402	091600	1978485	2955	2955	2955	2955	0
622	20250402	091500	1978485	2955	2955	2955	2955	1
623	20250402	091400	1975530	2935	2935	2935	2935	0
624	20250402	091300	1975530	2935	2935	2935	2935	0
625	20250402	091200	1975530	2935	2935	2935	2935	0
626	20250402	091100	1975530	2935	2935	2935	2935	0
627	20250402	091000	1975530	2935	2935	2935	2935	0
628	20250402	090900	1975530	2935	2935	2935	2935	0
629	20250402	090800	1975530	2935	2935	2935	2935	0
630	20250402	090700	1975530	2935	2935	2935	2935	0
631	20250402	090600	1975530	2935	2935	2935	2935	0
632	20250402	090500	1975530	2935	2960	2960	2935	568
633	20250402	090400	298000	2980	2980	2980	2980	0
634	20250402	090300	298000	2980	2980	2980	2980	0
635	20250402	090200	298000	2980	2980	2980	2980	0
636	20250402	090100	298000	2980	2980	2980	2980	0
637	20250402	090000	298000	2980	2980	2980	2980	100