KissMeData/080010/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193500	66228080	5280	5280	5280	5280	18
3	20250402	193400	66228080	5280	5280	5280	5280	0
4	20250402	193300	66228080	5280	5280	5280	5280	0
5	20250402	193200	66228080	5280	5280	5280	5280	0
6	20250402	193100	66228080	5280	5280	5280	5280	0
7	20250402	193000	66228080	5280	5280	5280	5280	0
8	20250402	192900	66228080	5280	5280	5280	5280	0
9	20250402	192800	66228080	5280	5280	5280	5280	0
10	20250402	192700	66228080	5280	5280	5280	5280	0
11	20250402	192600	66228080	5280	5280	5280	5280	0
12	20250402	192500	66228080	5280	5280	5280	5280	0
13	20250402	192400	66228080	5280	5280	5280	5280	0
14	20250402	192300	66228080	5280	5280	5280	5280	0
15	20250402	192200	66228080	5280	5280	5280	5280	0
16	20250402	192100	66228080	5280	5280	5280	5280	0
17	20250402	192000	66228080	5280	5280	5280	5280	0
18	20250402	191900	66228080	5280	5280	5280	5280	0
19	20250402	191800	66228080	5280	5280	5280	5280	0
20	20250402	191700	66228080	5280	5280	5280	5280	0
21	20250402	191600	66228080	5280	5280	5280	5280	0
22	20250402	191500	66228080	5280	5280	5280	5280	0
23	20250402	191400	66228080	5280	5280	5280	5280	0
24	20250402	191300	66228080	5280	5280	5280	5280	0
25	20250402	191200	66228080	5280	5280	5280	5280	0
26	20250402	191100	66228080	5280	5280	5280	5280	0
27	20250402	191000	66228080	5280	5280	5280	5280	0
28	20250402	190900	66228080	5280	5280	5280	5280	0
29	20250402	190800	66228080	5280	5280	5280	5280	0
30	20250402	190700	66228080	5280	5280	5280	5280	0
31	20250402	190600	66228080	5280	5280	5280	5280	0
32	20250402	190500	66228080	5280	5280	5280	5280	18
33	20250402	190400	66228080	5280	5280	5280	5280	0
34	20250402	190300	66228080	5280	5280	5280	5280	0
35	20250402	190200	66228080	5280	5280	5280	5280	0
36	20250402	190100	66228080	5280	5280	5280	5280	0
37	20250402	190000	66228080	5280	5280	5280	5280	0
38	20250402	185900	66228080	5280	5280	5280	5280	0
39	20250402	185800	66228080	5280	5280	5280	5280	0
40	20250402	185700	66228080	5280	5280	5280	5280	0
41	20250402	185600	66228080	5280	5280	5280	5280	0
42	20250402	185500	66228080	5280	5280	5280	5280	0
43	20250402	185400	66228080	5280	5280	5280	5280	0
44	20250402	185300	66228080	5280	5280	5280	5280	0
45	20250402	185200	66228080	5280	5280	5280	5280	0
46	20250402	185100	66228080	5280	5280	5280	5280	0
47	20250402	185000	66228080	5280	5280	5280	5280	0
48	20250402	184900	66228080	5280	5280	5280	5280	0
49	20250402	184800	66228080	5280	5280	5280	5280	0
50	20250402	184700	66228080	5280	5280	5280	5280	0
51	20250402	184600	66228080	5280	5280	5280	5280	0
52	20250402	184500	66228080	5280	5280	5280	5280	0
53	20250402	184400	66228080	5280	5280	5280	5280	0
54	20250402	184300	66228080	5280	5280	5280	5280	0
55	20250402	184200	66228080	5280	5280	5280	5280	0
56	20250402	184100	66228080	5280	5280	5280	5280	0
57	20250402	184000	66228080	5280	5280	5280	5280	0
58	20250402	183900	66228080	5280	5280	5280	5280	0
59	20250402	183800	66228080	5280	5280	5280	5280	0
60	20250402	183700	66228080	5280	5280	5280	5280	0
61	20250402	183600	66228080	5280	5280	5280	5280	0
62	20250402	183500	66228080	5280	5280	5280	5280	18
63	20250402	183400	66228080	5280	5280	5280	5280	0
64	20250402	183300	66228080	5280	5280	5280	5280	0
65	20250402	183200	66228080	5280	5280	5280	5280	0
66	20250402	183100	66228080	5280	5280	5280	5280	0
67	20250402	183000	66228080	5280	5280	5280	5280	0
68	20250402	182900	66228080	5280	5280	5280	5280	0
69	20250402	182800	66228080	5280	5280	5280	5280	0
70	20250402	182700	66228080	5280	5280	5280	5280	0
71	20250402	182600	66228080	5280	5280	5280	5280	0
72	20250402	182500	66228080	5280	5280	5280	5280	0
73	20250402	182400	66228080	5280	5280	5280	5280	0
74	20250402	182300	66228080	5280	5280	5280	5280	0
75	20250402	182200	66228080	5280	5280	5280	5280	0
76	20250402	182100	66228080	5280	5280	5280	5280	0
77	20250402	182000	66228080	5280	5280	5280	5280	0
78	20250402	181900	66228080	5280	5280	5280	5280	0
79	20250402	181800	66228080	5280	5280	5280	5280	0
80	20250402	181700	66228080	5280	5280	5280	5280	0
81	20250402	181600	66228080	5280	5280	5280	5280	0
82	20250402	181500	66228080	5280	5280	5280	5280	0
83	20250402	181400	66228080	5280	5280	5280	5280	0
84	20250402	181300	66228080	5280	5280	5280	5280	0
85	20250402	181200	66228080	5280	5280	5280	5280	0
86	20250402	181100	66228080	5280	5280	5280	5280	0
87	20250402	181000	66228080	5280	5280	5280	5280	0
88	20250402	180900	66228080	5280	5280	5280	5280	0
89	20250402	180800	66228080	5280	5280	5280	5280	0
90	20250402	180700	66228080	5280	5280	5280	5280	0
91	20250402	180600	66228080	5280	5280	5280	5280	0
92	20250402	180500	66228080	5280	5280	5280	5280	18
93	20250402	180400	66228080	5280	5280	5280	5280	0
94	20250402	180300	66228080	5280	5280	5280	5280	0
95	20250402	180200	66228080	5280	5280	5280	5280	0
96	20250402	180100	66228080	5280	5280	5280	5280	0
97	20250402	180000	66228080	5280	5280	5280	5280	0
98	20250402	175900	66228080	5280	5280	5280	5280	0
99	20250402	175800	66228080	5280	5280	5280	5280	0
100	20250402	175700	66228080	5280	5280	5280	5280	0
101	20250402	175600	66228080	5280	5280	5280	5280	0
102	20250402	175500	66228080	5280	5280	5280	5280	0
103	20250402	175400	66228080	5280	5280	5280	5280	0
104	20250402	175300	66228080	5280	5280	5280	5280	0
105	20250402	175200	66228080	5280	5280	5280	5280	0
106	20250402	175100	66228080	5280	5280	5280	5280	0
107	20250402	175000	66228080	5280	5280	5280	5280	0
108	20250402	174900	66228080	5280	5280	5280	5280	0
109	20250402	174800	66228080	5280	5280	5280	5280	0
110	20250402	174700	66228080	5280	5280	5280	5280	0
111	20250402	174600	66228080	5280	5280	5280	5280	0
112	20250402	174500	66228080	5280	5280	5280	5280	0
113	20250402	174400	66228080	5280	5280	5280	5280	0
114	20250402	174300	66228080	5280	5280	5280	5280	0
115	20250402	174200	66228080	5280	5280	5280	5280	0
116	20250402	174100	66228080	5280	5280	5280	5280	0
117	20250402	174000	66228080	5280	5280	5280	5280	0
118	20250402	173900	66228080	5280	5280	5280	5280	0
119	20250402	173800	66228080	5280	5280	5280	5280	0
120	20250402	173700	66228080	5280	5280	5280	5280	0
121	20250402	173600	66228080	5280	5280	5280	5280	0
122	20250402	173500	66228080	5280	5280	5280	5280	18
123	20250402	173400	66228080	5280	5280	5280	5280	0
124	20250402	173300	66228080	5280	5280	5280	5280	0
125	20250402	173200	66228080	5280	5280	5280	5280	0
126	20250402	173100	66228080	5280	5280	5280	5280	0
127	20250402	173000	66228080	5280	5280	5280	5280	0
128	20250402	172900	66228080	5280	5280	5280	5280	0
129	20250402	172800	66228080	5280	5280	5280	5280	0
130	20250402	172700	66228080	5280	5280	5280	5280	0
131	20250402	172600	66228080	5280	5280	5280	5280	0
132	20250402	172500	66228080	5280	5280	5280	5280	0
133	20250402	172400	66228080	5280	5280	5280	5280	0
134	20250402	172300	66228080	5280	5280	5280	5280	0
135	20250402	172200	66228080	5280	5280	5280	5280	0
136	20250402	172100	66228080	5280	5280	5280	5280	0
137	20250402	172000	66228080	5280	5280	5280	5280	0
138	20250402	171900	66228080	5280	5280	5280	5280	0
139	20250402	171800	66228080	5280	5280	5280	5280	0
140	20250402	171700	66228080	5280	5280	5280	5280	0
141	20250402	171600	66228080	5280	5280	5280	5280	0
142	20250402	171500	66228080	5280	5280	5280	5280	0
143	20250402	171400	66228080	5280	5280	5280	5280	0
144	20250402	171300	66228080	5280	5280	5280	5280	0
145	20250402	171200	66228080	5280	5280	5280	5280	0
146	20250402	171100	66228080	5280	5280	5280	5280	0
147	20250402	171000	66228080	5280	5280	5280	5280	0
148	20250402	170900	66228080	5280	5280	5280	5280	0
149	20250402	170800	66228080	5280	5280	5280	5280	0
150	20250402	170700	66228080	5280	5280	5280	5280	0
151	20250402	170600	66228080	5280	5280	5280	5280	0
152	20250402	170500	66228080	5280	5280	5280	5280	18
153	20250402	170400	66228080	5280	5280	5280	5280	0
154	20250402	170300	66228080	5280	5280	5280	5280	0
155	20250402	170200	66228080	5280	5280	5280	5280	0
156	20250402	170100	66228080	5280	5280	5280	5280	0
157	20250402	170000	66228080	5280	5280	5280	5280	0
158	20250402	165900	66228080	5280	5280	5280	5280	0
159	20250402	165800	66228080	5280	5280	5280	5280	0
160	20250402	165700	66228080	5280	5280	5280	5280	0
161	20250402	165600	66228080	5280	5280	5280	5280	0
162	20250402	165500	66228080	5280	5280	5280	5280	0
163	20250402	165400	66228080	5280	5280	5280	5280	0
164	20250402	165300	66228080	5280	5280	5280	5280	0
165	20250402	165200	66228080	5280	5280	5280	5280	0
166	20250402	165100	66228080	5280	5280	5280	5280	0
167	20250402	165000	66228080	5280	5280	5280	5280	0
168	20250402	164900	66228080	5280	5280	5280	5280	0
169	20250402	164800	66228080	5280	5280	5280	5280	0
170	20250402	164700	66228080	5280	5280	5280	5280	0
171	20250402	164600	66228080	5280	5280	5280	5280	0
172	20250402	164500	66228080	5280	5280	5280	5280	0
173	20250402	164400	66228080	5280	5280	5280	5280	0
174	20250402	164300	66228080	5280	5280	5280	5280	0
175	20250402	164200	66228080	5280	5280	5280	5280	0
176	20250402	164100	66228080	5280	5280	5280	5280	0
177	20250402	164000	66228080	5280	5280	5280	5280	0
178	20250402	163900	66228080	5280	5280	5280	5280	0
179	20250402	163800	66228080	5280	5280	5280	5280	0
180	20250402	163700	66228080	5280	5280	5280	5280	0
181	20250402	163600	66228080	5280	5280	5280	5280	0
182	20250402	163500	66228080	5280	5280	5280	5280	18
183	20250402	163400	66228080	5280	5280	5280	5280	0
184	20250402	163300	66228080	5280	5280	5280	5280	0
185	20250402	163200	66228080	5280	5280	5280	5280	0
186	20250402	163100	66228080	5280	5280	5280	5280	0
187	20250402	163000	66228080	5280	5280	5280	5280	0
188	20250402	162900	66228080	5280	5280	5280	5280	0
189	20250402	162800	66228080	5280	5280	5280	5280	0
190	20250402	162700	66228080	5280	5280	5280	5280	0
191	20250402	162600	66228080	5280	5280	5280	5280	0
192	20250402	162500	66228080	5280	5280	5280	5280	0
193	20250402	162400	66228080	5280	5280	5280	5280	0
194	20250402	162300	66228080	5280	5280	5280	5280	0
195	20250402	162200	66228080	5280	5280	5280	5280	0
196	20250402	162100	66228080	5280	5280	5280	5280	0
197	20250402	162000	66228080	5280	5280	5280	5280	0
198	20250402	161900	66228080	5280	5280	5280	5280	0
199	20250402	161800	66228080	5280	5280	5280	5280	0
200	20250402	161700	66228080	5280	5280	5280	5280	0
201	20250402	161600	66228080	5280	5280	5280	5280	0
202	20250402	161500	66228080	5280	5280	5280	5280	0
203	20250402	161400	66228080	5280	5280	5280	5280	0
204	20250402	161300	66228080	5280	5280	5280	5280	0
205	20250402	161200	66228080	5280	5280	5280	5280	0
206	20250402	161100	66228080	5280	5280	5280	5280	0
207	20250402	161000	66228080	5280	5280	5280	5280	0
208	20250402	160900	66228080	5280	5280	5280	5280	0
209	20250402	160800	66228080	5280	5280	5280	5280	0
210	20250402	160700	66228080	5280	5280	5280	5280	0
211	20250402	160600	66228080	5280	5280	5280	5280	0
212	20250402	160500	66228080	5280	5280	5280	5280	18
213	20250402	160400	66228080	5280	5280	5280	5280	0
214	20250402	160300	66228080	5280	5280	5280	5280	0
215	20250402	160200	66228080	5280	5280	5280	5280	0
216	20250402	160100	66228080	5280	5280	5280	5280	0
217	20250402	160000	66228080	5280	5280	5280	5280	0
218	20250402	155900	66228080	5280	5280	5280	5280	0
219	20250402	155800	66228080	5280	5280	5280	5280	0
220	20250402	155700	66228080	5280	5280	5280	5280	0
221	20250402	155600	66228080	5280	5280	5280	5280	0
222	20250402	155500	66228080	5280	5280	5280	5280	0
223	20250402	155400	66228080	5280	5280	5280	5280	0
224	20250402	155300	66228080	5280	5280	5280	5280	0
225	20250402	155200	66228080	5280	5280	5280	5280	0
226	20250402	155100	66228080	5280	5280	5280	5280	0
227	20250402	155000	66228080	5280	5280	5280	5280	0
228	20250402	154900	66228080	5280	5280	5280	5280	0
229	20250402	154800	66228080	5280	5280	5280	5280	0
230	20250402	154700	66228080	5280	5280	5280	5280	0
231	20250402	154600	66228080	5280	5280	5280	5280	0
232	20250402	154500	66228080	5280	5280	5280	5280	0
233	20250402	154400	66228080	5280	5280	5280	5280	0
234	20250402	154300	66228080	5280	5280	5280	5280	0
235	20250402	154200	66228080	5280	5280	5280	5280	0
236	20250402	154100	66228080	5280	5280	5280	5280	0
237	20250402	154000	66228080	5280	5280	5280	5280	0
238	20250402	153900	66228080	5280	5280	5280	5280	0
239	20250402	153800	66228080	5280	5280	5280	5280	0
240	20250402	153700	66228080	5280	5280	5280	5280	0
241	20250402	153600	66228080	5280	5280	5280	5280	0
242	20250402	153500	66228080	5280	5280	5280	5280	18
243	20250402	153400	66228080	5280	5280	5280	5280	0
244	20250402	153300	66228080	5280	5280	5280	5280	0
245	20250402	153200	66228080	5280	5280	5280	5280	0
246	20250402	153100	66228080	5280	5280	5280	5280	0
247	20250402	153000	66228080	5280	5280	5280	5280	18
248	20250402	152900	66133040	5290	5290	5290	5290	0
249	20250402	152800	66133040	5290	5290	5290	5290	0
250	20250402	152700	66133040	5290	5290	5290	5290	0
251	20250402	152600	66133040	5290	5290	5290	5290	0
252	20250402	152500	66133040	5290	5290	5290	5290	0
253	20250402	152400	66133040	5290	5290	5290	5290	0
254	20250402	152300	66133040	5290	5290	5290	5290	0
255	20250402	152200	66133040	5290	5290	5290	5290	0
256	20250402	152100	66133040	5290	5290	5290	5290	0
257	20250402	152000	66133040	5290	5290	5290	5290	0
258	20250402	151900	66133040	5290	5280	5290	5280	70
259	20250402	151800	65763430	5280	5280	5280	5280	0
260	20250402	151700	65763430	5280	5280	5280	5280	0
261	20250402	151600	65763430	5280	5280	5280	5280	0
262	20250402	151500	65763430	5280	5280	5280	5280	0
263	20250402	151400	65763430	5280	5280	5280	5280	0
264	20250402	151300	65763430	5280	5280	5280	5280	0
265	20250402	151200	65763430	5280	5280	5280	5280	0
266	20250402	151100	65763430	5280	5280	5280	5280	0
267	20250402	151000	65763430	5280	5280	5280	5280	0
268	20250402	150900	65763430	5280	5260	5280	5260	2
269	20250402	150800	65752890	5260	5260	5260	5250	1002
270	20250402	150700	60492230	5280	5280	5280	5280	0
271	20250402	150600	60492230	5280	5280	5280	5280	0
272	20250402	150500	60492230	5280	5280	5280	5280	0
273	20250402	150400	60492230	5280	5280	5280	5280	0
274	20250402	150300	60492230	5280	5280	5280	5280	0
275	20250402	150200	60492230	5280	5280	5280	5280	0
276	20250402	150100	60492230	5280	5280	5280	5280	0
277	20250402	150000	60492230	5280	5280	5280	5280	0
278	20250402	145900	60492230	5280	5280	5280	5280	0
279	20250402	145800	60492230	5280	5280	5280	5280	0
280	20250402	145700	60492230	5280	5280	5280	5280	0
281	20250402	145600	60492230	5280	5280	5280	5280	0
282	20250402	145500	60492230	5280	5280	5280	5280	0
283	20250402	145400	60492230	5280	5280	5280	5280	0
284	20250402	145300	60492230	5280	5280	5280	5280	0
285	20250402	145200	60492230	5280	5280	5280	5280	0
286	20250402	145100	60492230	5280	5280	5280	5280	0
287	20250402	145000	60492230	5280	5280	5280	5280	0
288	20250402	144900	60492230	5280	5280	5280	5280	0
289	20250402	144800	60492230	5280	5280	5280	5280	0
290	20250402	144700	60492230	5280	5280	5280	5280	0
291	20250402	144600	60492230	5280	5280	5280	5280	0
292	20250402	144500	60492230	5280	5280	5280	5280	0
293	20250402	144400	60492230	5280	5280	5280	5280	0
294	20250402	144300	60492230	5280	5280	5280	5280	0
295	20250402	144200	60492230	5280	5280	5280	5280	0
296	20250402	144100	60492230	5280	5280	5280	5280	0
297	20250402	144000	60492230	5280	5280	5280	5280	0
298	20250402	143900	60492230	5280	5280	5280	5280	0
299	20250402	143800	60492230	5280	5280	5280	5280	0
300	20250402	143700	60492230	5280	5280	5280	5280	1
301	20250402	143600	60486950	5260	5260	5260	5260	0
302	20250402	143500	60486950	5260	5260	5260	5260	0
303	20250402	143400	60486950	5260	5260	5260	5260	0
304	20250402	143300	60486950	5260	5260	5260	5260	0
305	20250402	143200	60486950	5260	5260	5260	5260	0
306	20250402	143100	60486950	5260	5260	5260	5260	0
307	20250402	143000	60486950	5260	5260	5260	5260	0
308	20250402	142900	60486950	5260	5260	5260	5260	0
309	20250402	142800	60486950	5260	5260	5260	5260	0
310	20250402	142700	60486950	5260	5260	5260	5260	1
311	20250402	142600	60481690	5280	5280	5280	5280	0
312	20250402	142500	60481690	5280	5280	5280	5280	0
313	20250402	142400	60481690	5280	5280	5280	5280	0
314	20250402	142300	60481690	5280	5280	5280	5280	0
315	20250402	142200	60481690	5280	5280	5280	5280	0
316	20250402	142100	60481690	5280	5280	5280	5280	0
317	20250402	142000	60481690	5280	5280	5280	5280	0
318	20250402	141900	60481690	5280	5280	5280	5280	0
319	20250402	141800	60481690	5280	5280	5280	5280	0
320	20250402	141700	60481690	5280	5280	5280	5280	0
321	20250402	141600	60481690	5280	5280	5280	5280	0
322	20250402	141500	60481690	5280	5280	5280	5280	0
323	20250402	141400	60481690	5280	5280	5280	5280	0
324	20250402	141300	60481690	5280	5280	5280	5280	0
325	20250402	141200	60481690	5280	5280	5280	5280	0
326	20250402	141100	60481690	5280	5280	5280	5280	0
327	20250402	141000	60481690	5280	5280	5280	5280	0
328	20250402	140900	60481690	5280	5280	5280	5280	0
329	20250402	140800	60481690	5280	5280	5280	5280	0
330	20250402	140700	60481690	5280	5280	5280	5280	0
331	20250402	140600	60481690	5280	5280	5280	5280	0
332	20250402	140500	60481690	5280	5280	5280	5280	0
333	20250402	140400	60481690	5280	5280	5280	5280	0
334	20250402	140300	60481690	5280	5280	5280	5280	1
335	20250402	140200	60476410	5240	5240	5240	5240	0
336	20250402	140100	60476410	5240	5240	5240	5240	0
337	20250402	140000	60476410	5240	5240	5240	5240	0
338	20250402	135900	60476410	5240	5240	5240	5240	0
339	20250402	135800	60476410	5240	5250	5250	5240	1500
340	20250402	135700	52603600	5250	5270	5270	5250	3501
341	20250402	135600	34174060	5270	5270	5270	5270	0
342	20250402	135500	34174060	5270	5270	5270	5270	0
343	20250402	135400	34174060	5270	5270	5270	5270	0
344	20250402	135300	34174060	5270	5270	5270	5270	0
345	20250402	135200	34174060	5270	5270	5270	5270	0
346	20250402	135100	34174060	5270	5270	5270	5270	0
347	20250402	135000	34174060	5270	5270	5270	5270	22
348	20250402	134900	34058120	5270	5280	5280	5270	191
349	20250402	134800	33049840	5280	5280	5280	5280	0
350	20250402	134700	33049840	5280	5280	5280	5280	0
351	20250402	134600	33049840	5280	5280	5280	5280	0
352	20250402	134500	33049840	5280	5280	5280	5280	0
353	20250402	134400	33049840	5280	5280	5280	5280	0
354	20250402	134300	33049840	5280	5280	5280	5280	5
355	20250402	134200	33023440	5280	5280	5280	5280	1
356	20250402	134100	33018160	5280	5280	5280	5280	0
357	20250402	134000	33018160	5280	5280	5280	5280	0
358	20250402	133900	33018160	5280	5280	5280	5280	0
359	20250402	133800	33018160	5280	5280	5280	5280	0
360	20250402	133700	33018160	5280	5280	5280	5280	0
361	20250402	133600	33018160	5280	5280	5280	5280	0
362	20250402	133500	33018160	5280	5280	5280	5280	0
363	20250402	133400	33018160	5280	5280	5280	5280	0
364	20250402	133300	33018160	5280	5280	5280	5280	0
365	20250402	133200	33018160	5280	5280	5280	5280	0
366	20250402	133100	33018160	5280	5280	5280	5280	0
367	20250402	133000	33018160	5280	5280	5280	5280	0
368	20250402	132900	33018160	5280	5280	5280	5280	0
369	20250402	132800	33018160	5280	5280	5280	5280	0
370	20250402	132700	33018160	5280	5280	5280	5280	0
371	20250402	132600	33018160	5280	5280	5280	5280	0
372	20250402	132500	33018160	5280	5280	5280	5280	0
373	20250402	132400	33018160	5280	5280	5280	5280	0
374	20250402	132300	33018160	5280	5280	5280	5280	0
375	20250402	132200	33018160	5280	5280	5280	5280	0
376	20250402	132100	33018160	5280	5280	5280	5280	0
377	20250402	132000	33018160	5280	5280	5280	5280	0
378	20250402	131900	33018160	5280	5280	5280	5280	0
379	20250402	131800	33018160	5280	5280	5280	5280	0
380	20250402	131700	33018160	5280	5280	5280	5280	0
381	20250402	131600	33018160	5280	5280	5280	5280	0
382	20250402	131500	33018160	5280	5280	5280	5280	0
383	20250402	131400	33018160	5280	5280	5280	5280	0
384	20250402	131300	33018160	5280	5280	5280	5280	0
385	20250402	131200	33018160	5280	5280	5280	5280	0
386	20250402	131100	33018160	5280	5280	5280	5280	0
387	20250402	131000	33018160	5280	5280	5280	5280	0
388	20250402	130900	33018160	5280	5280	5280	5280	105
389	20250402	130800	32463760	5280	5280	5280	5280	0
390	20250402	130700	32463760	5280	5280	5280	5280	108
391	20250402	130600	31893520	5290	5290	5290	5290	0
392	20250402	130500	31893520	5290	5290	5290	5290	0
393	20250402	130400	31893520	5290	5290	5290	5290	0
394	20250402	130300	31893520	5290	5290	5290	5290	0
395	20250402	130200	31893520	5290	5290	5290	5290	0
396	20250402	130100	31893520	5290	5290	5290	5290	0
397	20250402	130000	31893520	5290	5290	5290	5290	0
398	20250402	125900	31893520	5290	5290	5290	5290	0
399	20250402	125800	31893520	5290	5290	5290	5290	0
400	20250402	125700	31893520	5290	5290	5290	5290	0
401	20250402	125600	31893520	5290	5290	5290	5290	0
402	20250402	125500	31893520	5290	5290	5290	5290	0
403	20250402	125400	31893520	5290	5290	5290	5290	0
404	20250402	125300	31893520	5290	5290	5290	5290	0
405	20250402	125200	31893520	5290	5290	5290	5290	0
406	20250402	125100	31893520	5290	5290	5290	5290	0
407	20250402	125000	31893520	5290	5290	5290	5290	7
408	20250402	124900	31856490	5290	5290	5290	5290	76
409	20250402	124800	31454450	5290	5290	5290	5290	0
410	20250402	124700	31454450	5290	5290	5290	5290	0
411	20250402	124600	31454450	5290	5290	5290	5290	0
412	20250402	124500	31454450	5290	5290	5290	5290	0
413	20250402	124400	31454450	5290	5290	5290	5290	0
414	20250402	124300	31454450	5290	5290	5290	5290	0
415	20250402	124200	31454450	5290	5290	5290	5290	0
416	20250402	124100	31454450	5290	5290	5290	5290	0
417	20250402	124000	31454450	5290	5290	5290	5290	0
418	20250402	123900	31454450	5290	5290	5290	5290	0
419	20250402	123800	31454450	5290	5290	5290	5290	0
420	20250402	123700	31454450	5290	5290	5290	5290	0
421	20250402	123600	31454450	5290	5290	5290	5290	0
422	20250402	123500	31454450	5290	5290	5290	5290	0
423	20250402	123400	31454450	5290	5290	5290	5290	0
424	20250402	123300	31454450	5290	5290	5290	5290	0
425	20250402	123200	31454450	5290	5290	5290	5290	9
426	20250402	123100	31406840	5290	5290	5290	5290	0
427	20250402	123000	31406840	5290	5290	5290	5290	0
428	20250402	122900	31406840	5290	5290	5290	5290	0
429	20250402	122800	31406840	5290	5290	5290	5290	0
430	20250402	122700	31406840	5290	5290	5290	5290	0
431	20250402	122600	31406840	5290	5290	5290	5290	0
432	20250402	122500	31406840	5290	5290	5290	5290	0
433	20250402	122400	31406840	5290	5290	5290	5290	0
434	20250402	122300	31406840	5290	5290	5290	5290	2
435	20250402	122200	31396260	5290	5290	5290	5290	0
436	20250402	122100	31396260	5290	5290	5290	5290	0
437	20250402	122000	31396260	5290	5290	5290	5290	0
438	20250402	121900	31396260	5290	5290	5290	5290	2
439	20250402	121800	31385680	5290	5290	5290	5290	0
440	20250402	121700	31385680	5290	5290	5290	5290	0
441	20250402	121600	31385680	5290	5290	5290	5290	0
442	20250402	121500	31385680	5290	5290	5290	5290	8
443	20250402	121400	31343360	5290	5290	5290	5290	0
444	20250402	121300	31343360	5290	5290	5290	5290	0
445	20250402	121200	31343360	5290	5290	5290	5290	0
446	20250402	121100	31343360	5290	5290	5290	5290	0
447	20250402	121000	31343360	5290	5290	5290	5290	0
448	20250402	120900	31343360	5290	5290	5290	5290	76
449	20250402	120800	30941320	5290	5290	5290	5290	0
450	20250402	120700	30941320	5290	5290	5290	5290	0
451	20250402	120600	30941320	5290	5290	5290	5290	0
452	20250402	120500	30941320	5290	5290	5290	5290	0
453	20250402	120400	30941320	5290	5290	5290	5290	0
454	20250402	120300	30941320	5290	5290	5290	5290	0
455	20250402	120200	30941320	5290	5290	5290	5290	0
456	20250402	120100	30941320	5290	5290	5290	5290	2
457	20250402	120000	30930740	5290	5290	5290	5290	0
458	20250402	115900	30930740	5290	5290	5290	5290	0
459	20250402	115800	30930740	5290	5290	5290	5290	18
460	20250402	115700	30835520	5290	5290	5290	5290	9
461	20250402	115600	30787910	5290	5290	5290	5290	0
462	20250402	115500	30787910	5290	5290	5290	5290	0
463	20250402	115400	30787910	5290	5290	5290	5290	0
464	20250402	115300	30787910	5290	5290	5290	5290	0
465	20250402	115200	30787910	5290	5290	5290	5290	0
466	20250402	115100	30787910	5290	5290	5290	5290	0
467	20250402	115000	30787910	5290	5290	5290	5290	0
468	20250402	114900	30787910	5290	5290	5290	5290	0
469	20250402	114800	30787910	5290	5290	5290	5290	0
470	20250402	114700	30787910	5290	5290	5290	5290	0
471	20250402	114600	30787910	5290	5290	5290	5290	0
472	20250402	114500	30787910	5290	5290	5290	5290	0
473	20250402	114400	30787910	5290	5290	5290	5290	0
474	20250402	114300	30787910	5290	5290	5290	5290	0
475	20250402	114200	30787910	5290	5290	5290	5290	0
476	20250402	114100	30787910	5290	5290	5290	5290	0
477	20250402	114000	30787910	5290	5290	5290	5290	0
478	20250402	113900	30787910	5290	5290	5290	5290	0
479	20250402	113800	30787910	5290	5290	5290	5290	0
480	20250402	113700	30787910	5290	5290	5290	5290	0
481	20250402	113600	30787910	5290	5290	5290	5290	0
482	20250402	113500	30787910	5290	5290	5290	5290	0
483	20250402	113400	30787910	5290	5290	5290	5290	0
484	20250402	113300	30787910	5290	5290	5290	5290	0
485	20250402	113200	30787910	5290	5290	5290	5290	0
486	20250402	113100	30787910	5290	5290	5290	5290	9
487	20250402	113000	30740300	5290	5290	5290	5290	0
488	20250402	112900	30740300	5290	5290	5290	5290	0
489	20250402	112800	30740300	5290	5290	5290	5290	0
490	20250402	112700	30740300	5290	5290	5290	5290	0
491	20250402	112600	30740300	5290	5290	5290	5290	0
492	20250402	112500	30740300	5290	5290	5290	5290	0
493	20250402	112400	30740300	5290	5290	5290	5290	0
494	20250402	112300	30740300	5290	5290	5290	5290	3
495	20250402	112200	30724430	5290	5290	5290	5290	0
496	20250402	112100	30724430	5290	5290	5290	5290	0
497	20250402	112000	30724430	5290	5290	5290	5290	0
498	20250402	111900	30724430	5290	5290	5290	5290	0
499	20250402	111800	30724430	5290	5290	5290	5290	0
500	20250402	111700	30724430	5290	5290	5290	5290	0
501	20250402	111600	30724430	5290	5290	5290	5290	0
502	20250402	111500	30724430	5290	5290	5290	5290	0
503	20250402	111400	30724430	5290	5290	5290	5290	0
504	20250402	111300	30724430	5290	5290	5290	5290	0
505	20250402	111200	30724430	5290	5290	5290	5290	0
506	20250402	111100	30724430	5290	5290	5290	5290	0
507	20250402	111000	30724430	5290	5290	5290	5290	0
508	20250402	110900	30724430	5290	5290	5290	5290	0
509	20250402	110800	30724430	5290	5290	5290	5290	0
510	20250402	110700	30724430	5290	5290	5290	5290	1
511	20250402	110600	30719140	5290	5290	5290	5290	0
512	20250402	110500	30719140	5290	5290	5290	5290	0
513	20250402	110400	30719140	5290	5290	5290	5290	20
514	20250402	110300	30613340	5290	5290	5290	5290	50
515	20250402	110200	30348840	5290	5290	5290	5290	0
516	20250402	110100	30348840	5290	5290	5290	5290	0
517	20250402	110000	30348840	5290	5290	5290	5290	0
518	20250402	105900	30348840	5290	5290	5290	5290	0
519	20250402	105800	30348840	5290	5290	5290	5290	0
520	20250402	105700	30348840	5290	5290	5290	5290	0
521	20250402	105600	30348840	5290	5290	5290	5290	0
522	20250402	105500	30348840	5290	5290	5290	5290	0
523	20250402	105400	30348840	5290	5290	5290	5290	0
524	20250402	105300	30348840	5290	5290	5290	5290	0
525	20250402	105200	30348840	5290	5290	5290	5290	0
526	20250402	105100	30348840	5290	5290	5290	5290	0
527	20250402	105000	30348840	5290	5290	5290	5290	0
528	20250402	104900	30348840	5290	5290	5290	5290	0
529	20250402	104800	30348840	5290	5290	5290	5290	0
530	20250402	104700	30348840	5290	5290	5290	5290	0
531	20250402	104600	30348840	5290	5290	5290	5290	0
532	20250402	104500	30348840	5290	5290	5290	5290	0
533	20250402	104400	30348840	5290	5290	5290	5290	0
534	20250402	104300	30348840	5290	5290	5290	5290	0
535	20250402	104200	30348840	5290	5290	5290	5290	0
536	20250402	104100	30348840	5290	5290	5290	5290	0
537	20250402	104000	30348840	5290	5290	5290	5290	0
538	20250402	103900	30348840	5290	5290	5290	5290	0
539	20250402	103800	30348840	5290	5290	5290	5290	101
540	20250402	103700	29814550	5290	5290	5290	5290	0
541	20250402	103600	29814550	5290	5290	5290	5290	0
542	20250402	103500	29814550	5290	5290	5290	5290	8
543	20250402	103400	29772230	5290	5290	5290	5290	0
544	20250402	103300	29772230	5290	5290	5290	5290	0
545	20250402	103200	29772230	5290	5290	5290	5290	1
546	20250402	103100	29766940	5290	5290	5290	5290	20
547	20250402	103000	29661140	5290	5290	5290	5290	0
548	20250402	102900	29661140	5290	5290	5290	5290	0
549	20250402	102800	29661140	5290	5290	5290	5290	20
550	20250402	102700	29555340	5290	5290	5290	5290	10
551	20250402	102600	29502440	5290	5290	5290	5290	0
552	20250402	102500	29502440	5290	5290	5290	5290	0
553	20250402	102400	29502440	5290	5290	5290	5290	3
554	20250402	102300	29486570	5290	5290	5290	5290	1
555	20250402	102200	29481280	5290	5290	5290	5290	10
556	20250402	102100	29428380	5290	5290	5290	5290	0
557	20250402	102000	29428380	5290	5290	5290	5290	8
558	20250402	101900	29386060	5290	5290	5290	5290	0
559	20250402	101800	29386060	5290	5290	5290	5290	236
560	20250402	101700	28137620	5300	5300	5300	5290	231
561	20250402	101600	26915300	5300	5300	5300	5300	0
562	20250402	101500	26915300	5300	5300	5300	5300	25
563	20250402	101400	26782800	5300	5300	5300	5300	100
564	20250402	101300	26252800	5300	5300	5300	5300	15
565	20250402	101200	26173300	5300	5300	5300	5300	200
566	20250402	101100	25113300	5300	5300	5300	5300	3
567	20250402	101000	25097400	5300	5300	5300	5300	31
568	20250402	100900	24933100	5300	5300	5300	5300	0
569	20250402	100800	24933100	5300	5300	5300	5300	0
570	20250402	100700	24933100	5300	5300	5300	5300	1
571	20250402	100600	24927800	5300	5300	5300	5300	0
572	20250402	100500	24927800	5300	5300	5300	5300	0
573	20250402	100400	24927800	5300	5300	5300	5300	0
574	20250402	100300	24927800	5300	5300	5300	5300	2
575	20250402	100200	24917200	5300	5300	5300	5300	0
576	20250402	100100	24917200	5300	5300	5300	5300	0
577	20250402	100000	24917200	5300	5300	5300	5300	0
578	20250402	095900	24917200	5300	5300	5300	5300	0
579	20250402	095800	24917200	5300	5300	5300	5300	0
580	20250402	095700	24917200	5300	5300	5300	5300	0
581	20250402	095600	24917200	5300	5300	5300	5300	0
582	20250402	095500	24917200	5300	5300	5300	5300	0
583	20250402	095400	24917200	5300	5300	5300	5300	0
584	20250402	095300	24917200	5300	5300	5300	5300	0
585	20250402	095200	24917200	5300	5300	5300	5300	0
586	20250402	095100	24917200	5300	5300	5300	5300	0
587	20250402	095000	24917200	5300	5300	5300	5300	0
588	20250402	094900	24917200	5300	5300	5300	5300	1
589	20250402	094800	24911900	5290	5290	5290	5290	0
590	20250402	094700	24911900	5290	5290	5290	5290	0
591	20250402	094600	24911900	5290	5290	5290	5290	453
592	20250402	094500	22515530	5290	5290	5290	5290	50
593	20250402	094400	22251030	5300	5300	5300	5300	0
594	20250402	094300	22251030	5300	5300	5300	5300	0
595	20250402	094200	22251030	5300	5300	5300	5300	1
596	20250402	094100	22245730	5300	5300	5300	5300	476
597	20250402	094000	19722930	5300	5300	5300	5300	0
598	20250402	093900	19722930	5300	5300	5300	5300	0
599	20250402	093800	19722930	5300	5300	5300	5300	0
600	20250402	093700	19722930	5300	5300	5300	5300	0
601	20250402	093600	19722930	5300	5300	5300	5300	0
602	20250402	093500	19722930	5300	5300	5300	5300	5
603	20250402	093400	19696430	5300	5300	5300	5300	50
604	20250402	093300	19431430	5300	5300	5300	5300	0
605	20250402	093200	19431430	5300	5300	5300	5300	0
606	20250402	093100	19431430	5300	5300	5300	5300	20
607	20250402	093000	19325430	5300	5300	5300	5300	20
608	20250402	092900	19219430	5290	5290	5290	5290	0
609	20250402	092800	19219430	5290	5290	5290	5290	0
610	20250402	092700	19219430	5290	5290	5290	5290	0
611	20250402	092600	19219430	5290	5290	5290	5290	29
612	20250402	092500	19066020	5290	5290	5290	5290	0
613	20250402	092400	19066020	5290	5290	5290	5290	4
614	20250402	092300	19044860	5290	5290	5290	5290	113
615	20250402	092200	18447090	5300	5300	5300	5300	0
616	20250402	092100	18447090	5300	5300	5300	5300	0
617	20250402	092000	18447090	5300	5300	5300	5300	0
618	20250402	091900	18447090	5300	5300	5300	5300	0
619	20250402	091800	18447090	5300	5300	5300	5300	0
620	20250402	091700	18447090	5300	5300	5300	5300	0
621	20250402	091600	18447090	5300	5300	5300	5300	0
622	20250402	091500	18447090	5300	5300	5300	5300	13
623	20250402	091400	18378190	5270	5270	5270	5270	4
624	20250402	091300	18357110	5270	5270	5270	5270	0
625	20250402	091200	18357110	5270	5270	5270	5270	0
626	20250402	091100	18357110	5270	5280	5280	5270	549
627	20250402	091000	15463530	5280	5280	5280	5280	0
628	20250402	090900	15463530	5280	5280	5280	5280	272
629	20250402	090800	14027370	5290	5290	5290	5290	10
630	20250402	090700	13974470	5290	5290	5290	5290	27
631	20250402	090600	13831640	5300	5300	5300	5300	0
632	20250402	090500	13831640	5300	5320	5320	5300	295
633	20250402	090400	12267750	5310	5310	5310	5310	17
634	20250402	090300	12177480	5320	5320	5320	5320	153
635	20250402	090200	11363520	5340	5340	5340	5340	88
636	20250402	090100	10893600	5340	5340	5340	5340	0
637	20250402	090000	10893600	5340	5340	5340	5340	2040