KissMeData/109740/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195500	20354185	4375	4375	4375	4375	300
3	20250403	195400	20354185	4375	4375	4375	4375	0
4	20250403	195300	20354185	4375	4375	4375	4375	0
5	20250403	195200	20354185	4375	4375	4375	4375	0
6	20250403	195100	20354185	4375	4375	4375	4375	0
7	20250403	195000	20354185	4375	4375	4375	4375	0
8	20250403	194900	20354185	4375	4375	4375	4375	0
9	20250403	194800	20354185	4375	4375	4375	4375	0
10	20250403	194700	20354185	4375	4375	4375	4375	0
11	20250403	194600	20354185	4375	4375	4375	4375	0
12	20250403	194500	20354185	4375	4375	4375	4375	0
13	20250403	194400	20354185	4375	4375	4375	4375	0
14	20250403	194300	20354185	4375	4375	4375	4375	0
15	20250403	194200	20354185	4375	4375	4375	4375	0
16	20250403	194100	20354185	4375	4375	4375	4375	0
17	20250403	194000	20354185	4375	4375	4375	4375	0
18	20250403	193900	20354185	4375	4375	4375	4375	0
19	20250403	193800	20354185	4375	4375	4375	4375	0
20	20250403	193700	20354185	4375	4375	4375	4375	0
21	20250403	193600	20354185	4375	4375	4375	4375	0
22	20250403	193500	20354185	4375	4375	4375	4375	0
23	20250403	193400	20354185	4375	4375	4375	4375	0
24	20250403	193300	20354185	4375	4375	4375	4375	0
25	20250403	193200	20354185	4375	4375	4375	4375	0
26	20250403	193100	20354185	4375	4375	4375	4375	0
27	20250403	193000	20354185	4375	4375	4375	4375	0
28	20250403	192900	20354185	4375	4375	4375	4375	0
29	20250403	192800	20354185	4375	4375	4375	4375	0
30	20250403	192700	20354185	4375	4375	4375	4375	0
31	20250403	192600	20354185	4375	4375	4375	4375	0
32	20250403	192500	20354185	4375	4375	4375	4375	300
33	20250403	192400	20354185	4375	4375	4375	4375	0
34	20250403	192300	20354185	4375	4375	4375	4375	0
35	20250403	192200	20354185	4375	4375	4375	4375	0
36	20250403	192100	20354185	4375	4375	4375	4375	0
37	20250403	192000	20354185	4375	4375	4375	4375	0
38	20250403	191900	20354185	4375	4375	4375	4375	0
39	20250403	191800	20354185	4375	4375	4375	4375	0
40	20250403	191700	20354185	4375	4375	4375	4375	0
41	20250403	191600	20354185	4375	4375	4375	4375	0
42	20250403	191500	20354185	4375	4375	4375	4375	0
43	20250403	191400	20354185	4375	4375	4375	4375	0
44	20250403	191300	20354185	4375	4375	4375	4375	0
45	20250403	191200	20354185	4375	4375	4375	4375	0
46	20250403	191100	20354185	4375	4375	4375	4375	0
47	20250403	191000	20354185	4375	4375	4375	4375	0
48	20250403	190900	20354185	4375	4375	4375	4375	0
49	20250403	190800	20354185	4375	4375	4375	4375	0
50	20250403	190700	20354185	4375	4375	4375	4375	0
51	20250403	190600	20354185	4375	4375	4375	4375	0
52	20250403	190500	20354185	4375	4375	4375	4375	0
53	20250403	190400	20354185	4375	4375	4375	4375	0
54	20250403	190300	20354185	4375	4375	4375	4375	0
55	20250403	190200	20354185	4375	4375	4375	4375	0
56	20250403	190100	20354185	4375	4375	4375	4375	0
57	20250403	190000	20354185	4375	4375	4375	4375	0
58	20250403	185900	20354185	4375	4375	4375	4375	0
59	20250403	185800	20354185	4375	4375	4375	4375	0
60	20250403	185700	20354185	4375	4375	4375	4375	0
61	20250403	185600	20354185	4375	4375	4375	4375	0
62	20250403	185500	20354185	4375	4375	4375	4375	300
63	20250403	185400	20354185	4375	4375	4375	4375	0
64	20250403	185300	20354185	4375	4375	4375	4375	0
65	20250403	185200	20354185	4375	4375	4375	4375	0
66	20250403	185100	20354185	4375	4375	4375	4375	0
67	20250403	185000	20354185	4375	4375	4375	4375	0
68	20250403	184900	20354185	4375	4375	4375	4375	0
69	20250403	184800	20354185	4375	4375	4375	4375	0
70	20250403	184700	20354185	4375	4375	4375	4375	0
71	20250403	184600	20354185	4375	4375	4375	4375	0
72	20250403	184500	20354185	4375	4375	4375	4375	0
73	20250403	184400	20354185	4375	4375	4375	4375	0
74	20250403	184300	20354185	4375	4375	4375	4375	0
75	20250403	184200	20354185	4375	4375	4375	4375	0
76	20250403	184100	20354185	4375	4375	4375	4375	0
77	20250403	184000	20354185	4375	4375	4375	4375	0
78	20250403	183900	20354185	4375	4375	4375	4375	0
79	20250403	183800	20354185	4375	4375	4375	4375	0
80	20250403	183700	20354185	4375	4375	4375	4375	0
81	20250403	183600	20354185	4375	4375	4375	4375	0
82	20250403	183500	20354185	4375	4375	4375	4375	0
83	20250403	183400	20354185	4375	4375	4375	4375	0
84	20250403	183300	20354185	4375	4375	4375	4375	0
85	20250403	183200	20354185	4375	4375	4375	4375	0
86	20250403	183100	20354185	4375	4375	4375	4375	0
87	20250403	183000	20354185	4375	4375	4375	4375	0
88	20250403	182900	20354185	4375	4375	4375	4375	0
89	20250403	182800	20354185	4375	4375	4375	4375	0
90	20250403	182700	20354185	4375	4375	4375	4375	0
91	20250403	182600	20354185	4375	4375	4375	4375	0
92	20250403	182500	20354185	4375	4375	4375	4375	300
93	20250403	182400	20354185	4375	4375	4375	4375	0
94	20250403	182300	20354185	4375	4375	4375	4375	0
95	20250403	182200	20354185	4375	4375	4375	4375	0
96	20250403	182100	20354185	4375	4375	4375	4375	0
97	20250403	182000	20354185	4375	4375	4375	4375	0
98	20250403	181900	20354185	4375	4375	4375	4375	0
99	20250403	181800	20354185	4375	4375	4375	4375	0
100	20250403	181700	20354185	4375	4375	4375	4375	0
101	20250403	181600	20354185	4375	4375	4375	4375	0
102	20250403	181500	20354185	4375	4375	4375	4375	0
103	20250403	181400	20354185	4375	4375	4375	4375	0
104	20250403	181300	20354185	4375	4375	4375	4375	0
105	20250403	181200	20354185	4375	4375	4375	4375	0
106	20250403	181100	20354185	4375	4375	4375	4375	0
107	20250403	181000	20354185	4375	4375	4375	4375	0
108	20250403	180900	20354185	4375	4375	4375	4375	0
109	20250403	180800	20354185	4375	4375	4375	4375	0
110	20250403	180700	20354185	4375	4375	4375	4375	0
111	20250403	180600	20354185	4375	4375	4375	4375	0
112	20250403	180500	20354185	4375	4375	4375	4375	0
113	20250403	180400	20354185	4375	4375	4375	4375	0
114	20250403	180300	20354185	4375	4375	4375	4375	0
115	20250403	180200	20354185	4375	4375	4375	4375	0
116	20250403	180100	20354185	4375	4375	4375	4375	0
117	20250403	180000	20354185	4375	4375	4375	4375	0
118	20250403	175900	20354185	4375	4375	4375	4375	0
119	20250403	175800	20354185	4375	4375	4375	4375	0
120	20250403	175700	20354185	4375	4375	4375	4375	0
121	20250403	175600	20354185	4375	4375	4375	4375	0
122	20250403	175500	20354185	4375	4375	4375	4375	300
123	20250403	175400	20354185	4375	4375	4375	4375	0
124	20250403	175300	20354185	4375	4375	4375	4375	0
125	20250403	175200	20354185	4375	4375	4375	4375	0
126	20250403	175100	20354185	4375	4375	4375	4375	0
127	20250403	175000	20354185	4375	4375	4375	4375	0
128	20250403	174900	20354185	4375	4375	4375	4375	0
129	20250403	174800	20354185	4375	4375	4375	4375	0
130	20250403	174700	20354185	4375	4375	4375	4375	0
131	20250403	174600	20354185	4375	4375	4375	4375	0
132	20250403	174500	20354185	4375	4375	4375	4375	0
133	20250403	174400	20354185	4375	4375	4375	4375	0
134	20250403	174300	20354185	4375	4375	4375	4375	0
135	20250403	174200	20354185	4375	4375	4375	4375	0
136	20250403	174100	20354185	4375	4375	4375	4375	0
137	20250403	174000	20354185	4375	4375	4375	4375	0
138	20250403	173900	20354185	4375	4375	4375	4375	0
139	20250403	173800	20354185	4375	4375	4375	4375	0
140	20250403	173700	20354185	4375	4375	4375	4375	0
141	20250403	173600	20354185	4375	4375	4375	4375	0
142	20250403	173500	20354185	4375	4375	4375	4375	0
143	20250403	173400	20354185	4375	4375	4375	4375	0
144	20250403	173300	20354185	4375	4375	4375	4375	0
145	20250403	173200	20354185	4375	4375	4375	4375	0
146	20250403	173100	20354185	4375	4375	4375	4375	0
147	20250403	173000	20354185	4375	4375	4375	4375	0
148	20250403	172900	20354185	4375	4375	4375	4375	0
149	20250403	172800	20354185	4375	4375	4375	4375	0
150	20250403	172700	20354185	4375	4375	4375	4375	0
151	20250403	172600	20354185	4375	4375	4375	4375	0
152	20250403	172500	20354185	4375	4375	4375	4375	300
153	20250403	172400	20354185	4375	4375	4375	4375	0
154	20250403	172300	20354185	4375	4375	4375	4375	0
155	20250403	172200	20354185	4375	4375	4375	4375	0
156	20250403	172100	20354185	4375	4375	4375	4375	0
157	20250403	172000	20354185	4375	4375	4375	4375	0
158	20250403	171900	20354185	4375	4375	4375	4375	0
159	20250403	171800	20354185	4375	4375	4375	4375	0
160	20250403	171700	20354185	4375	4375	4375	4375	0
161	20250403	171600	20354185	4375	4375	4375	4375	0
162	20250403	171500	20354185	4375	4375	4375	4375	0
163	20250403	171400	20354185	4375	4375	4375	4375	0
164	20250403	171300	20354185	4375	4375	4375	4375	0
165	20250403	171200	20354185	4375	4375	4375	4375	0
166	20250403	171100	20354185	4375	4375	4375	4375	0
167	20250403	171000	20354185	4375	4375	4375	4375	0
168	20250403	170900	20354185	4375	4375	4375	4375	0
169	20250403	170800	20354185	4375	4375	4375	4375	0
170	20250403	170700	20354185	4375	4375	4375	4375	0
171	20250403	170600	20354185	4375	4375	4375	4375	0
172	20250403	170500	20354185	4375	4375	4375	4375	0
173	20250403	170400	20354185	4375	4375	4375	4375	0
174	20250403	170300	20354185	4375	4375	4375	4375	0
175	20250403	170200	20354185	4375	4375	4375	4375	0
176	20250403	170100	20354185	4375	4375	4375	4375	0
177	20250403	170000	20354185	4375	4375	4375	4375	0
178	20250403	165900	20354185	4375	4375	4375	4375	0
179	20250403	165800	20354185	4375	4375	4375	4375	0
180	20250403	165700	20354185	4375	4375	4375	4375	0
181	20250403	165600	20354185	4375	4375	4375	4375	0
182	20250403	165500	20354185	4375	4375	4375	4375	300
183	20250403	165400	20354185	4375	4375	4375	4375	0
184	20250403	165300	20354185	4375	4375	4375	4375	0
185	20250403	165200	20354185	4375	4375	4375	4375	0
186	20250403	165100	20354185	4375	4375	4375	4375	0
187	20250403	165000	20354185	4375	4375	4375	4375	0
188	20250403	164900	20354185	4375	4375	4375	4375	0
189	20250403	164800	20354185	4375	4375	4375	4375	0
190	20250403	164700	20354185	4375	4375	4375	4375	0
191	20250403	164600	20354185	4375	4375	4375	4375	0
192	20250403	164500	20354185	4375	4375	4375	4375	0
193	20250403	164400	20354185	4375	4375	4375	4375	0
194	20250403	164300	20354185	4375	4375	4375	4375	0
195	20250403	164200	20354185	4375	4375	4375	4375	0
196	20250403	164100	20354185	4375	4375	4375	4375	0
197	20250403	164000	20354185	4375	4375	4375	4375	0
198	20250403	163900	20354185	4375	4375	4375	4375	0
199	20250403	163800	20354185	4375	4375	4375	4375	0
200	20250403	163700	20354185	4375	4375	4375	4375	0
201	20250403	163600	20354185	4375	4375	4375	4375	0
202	20250403	163500	20354185	4375	4375	4375	4375	0
203	20250403	163400	20354185	4375	4375	4375	4375	0
204	20250403	163300	20354185	4375	4375	4375	4375	0
205	20250403	163200	20354185	4375	4375	4375	4375	0
206	20250403	163100	20354185	4375	4375	4375	4375	0
207	20250403	163000	20354185	4375	4375	4375	4375	0
208	20250403	162900	20354185	4375	4375	4375	4375	0
209	20250403	162800	20354185	4375	4375	4375	4375	0
210	20250403	162700	20354185	4375	4375	4375	4375	0
211	20250403	162600	20354185	4375	4375	4375	4375	0
212	20250403	162500	20354185	4375	4375	4375	4375	300
213	20250403	162400	20354185	4375	4375	4375	4375	0
214	20250403	162300	20354185	4375	4375	4375	4375	0
215	20250403	162200	20354185	4375	4375	4375	4375	0
216	20250403	162100	20354185	4375	4375	4375	4375	0
217	20250403	162000	20354185	4375	4375	4375	4375	0
218	20250403	161900	20354185	4375	4375	4375	4375	0
219	20250403	161800	20354185	4375	4375	4375	4375	0
220	20250403	161700	20354185	4375	4375	4375	4375	0
221	20250403	161600	20354185	4375	4375	4375	4375	0
222	20250403	161500	20354185	4375	4375	4375	4375	0
223	20250403	161400	20354185	4375	4375	4375	4375	0
224	20250403	161300	20354185	4375	4375	4375	4375	0
225	20250403	161200	20354185	4375	4375	4375	4375	0
226	20250403	161100	20354185	4375	4375	4375	4375	0
227	20250403	161000	20354185	4375	4375	4375	4375	0
228	20250403	160900	20354185	4375	4375	4375	4375	0
229	20250403	160800	20354185	4375	4375	4375	4375	0
230	20250403	160700	20354185	4375	4375	4375	4375	0
231	20250403	160600	20354185	4375	4375	4375	4375	0
232	20250403	160500	20354185	4375	4375	4375	4375	0
233	20250403	160400	20354185	4375	4375	4375	4375	0
234	20250403	160300	20354185	4375	4375	4375	4375	0
235	20250403	160200	20354185	4375	4375	4375	4375	0
236	20250403	160100	20354185	4375	4375	4375	4375	0
237	20250403	160000	20354185	4375	4375	4375	4375	0
238	20250403	155900	20354185	4375	4375	4375	4375	0
239	20250403	155800	20354185	4375	4375	4375	4375	0
240	20250403	155700	20354185	4375	4375	4375	4375	0
241	20250403	155600	20354185	4375	4375	4375	4375	0
242	20250403	155500	20354185	4375	4375	4375	4375	300
243	20250403	155400	20354185	4375	4375	4375	4375	0
244	20250403	155300	20354185	4375	4375	4375	4375	0
245	20250403	155200	20354185	4375	4375	4375	4375	0
246	20250403	155100	20354185	4375	4375	4375	4375	0
247	20250403	155000	20354185	4375	4375	4375	4375	0
248	20250403	154900	20354185	4375	4375	4375	4375	0
249	20250403	154800	20354185	4375	4375	4375	4375	0
250	20250403	154700	20354185	4375	4375	4375	4375	0
251	20250403	154600	20354185	4375	4375	4375	4375	0
252	20250403	154500	20354185	4375	4375	4375	4375	0
253	20250403	154400	20354185	4375	4375	4375	4375	0
254	20250403	154300	20354185	4375	4375	4375	4375	0
255	20250403	154200	20354185	4375	4375	4375	4375	0
256	20250403	154100	20354185	4375	4375	4375	4375	0
257	20250403	154000	20354185	4375	4375	4375	4375	0
258	20250403	153900	20354185	4375	4375	4375	4375	0
259	20250403	153800	20354185	4375	4375	4375	4375	0
260	20250403	153700	20354185	4375	4375	4375	4375	0
261	20250403	153600	20354185	4375	4375	4375	4375	0
262	20250403	153500	20354185	4375	4375	4375	4375	0
263	20250403	153400	20354185	4375	4375	4375	4375	0
264	20250403	153300	20354185	4375	4375	4375	4375	0
265	20250403	153200	20354185	4375	4375	4375	4375	0
266	20250403	153100	20354185	4375	4375	4375	4375	0
267	20250403	153000	20354185	4375	4375	4375	4375	300
268	20250403	152900	19041685	4295	4295	4295	4295	0
269	20250403	152800	19041685	4295	4295	4295	4295	0
270	20250403	152700	19041685	4295	4295	4295	4295	0
271	20250403	152600	19041685	4295	4295	4295	4295	0
272	20250403	152500	19041685	4295	4295	4295	4295	0
273	20250403	152400	19041685	4295	4295	4295	4295	0
274	20250403	152300	19041685	4295	4295	4295	4295	0
275	20250403	152200	19041685	4295	4295	4295	4295	0
276	20250403	152100	19041685	4295	4295	4295	4295	0
277	20250403	152000	19041685	4295	4295	4295	4295	0
278	20250403	151900	19041685	4295	4375	4375	4295	78
279	20250403	151800	18702090	4240	4125	4240	4125	616
280	20250403	151700	16140210	4100	4100	4100	4100	425
281	20250403	151600	14397710	4100	4100	4100	4100	0
282	20250403	151500	14397710	4100	4100	4100	4100	52
283	20250403	151400	14184510	4100	4100	4100	4100	0
284	20250403	151300	14184510	4100	4100	4100	4100	0
285	20250403	151200	14184510	4100	4100	4100	4100	0
286	20250403	151100	14184510	4100	4100	4100	4100	0
287	20250403	151000	14184510	4100	4100	4100	4100	0
288	20250403	150900	14184510	4100	4100	4100	4100	2
289	20250403	150800	14176310	4100	4100	4100	4100	0
290	20250403	150700	14176310	4100	4100	4100	4100	0
291	20250403	150600	14176310	4100	4100	4100	4100	0
292	20250403	150500	14176310	4100	4100	4100	4100	27
293	20250403	150400	14065610	4100	4100	4100	4100	3
294	20250403	150300	14053310	4100	4100	4100	4100	504
295	20250403	150200	11986910	4100	4100	4100	4100	5
296	20250403	150100	11966410	4095	4095	4095	4095	0
297	20250403	150000	11966410	4095	4095	4095	4095	0
298	20250403	145900	11966410	4095	4095	4095	4095	0
299	20250403	145800	11966410	4095	4095	4095	4095	0
300	20250403	145700	11966410	4095	4095	4095	4095	0
301	20250403	145600	11966410	4095	4095	4095	4095	0
302	20250403	145500	11966410	4095	4095	4095	4095	0
303	20250403	145400	11966410	4095	4095	4095	4095	0
304	20250403	145300	11966410	4095	4095	4095	4095	0
305	20250403	145200	11966410	4095	4095	4095	4095	30
306	20250403	145100	11843560	4095	4095	4095	4095	1
307	20250403	145000	11839465	4100	4100	4100	4100	0
308	20250403	144900	11839465	4100	4100	4100	4100	0
309	20250403	144800	11839465	4100	4100	4100	4100	0
310	20250403	144700	11839465	4100	4100	4100	4100	2
311	20250403	144600	11831265	4100	4100	4100	4100	7
312	20250403	144500	11802565	4100	4095	4100	4095	752
313	20250403	144400	8722695	4090	4090	4090	4090	0
314	20250403	144300	8722695	4090	4090	4090	4090	0
315	20250403	144200	8722695	4090	4090	4090	4090	0
316	20250403	144100	8722695	4090	4090	4090	4090	0
317	20250403	144000	8722695	4090	4090	4090	4090	0
318	20250403	143900	8722695	4090	4090	4090	4090	0
319	20250403	143800	8722695	4090	4090	4090	4090	0
320	20250403	143700	8722695	4090	4090	4090	4090	0
321	20250403	143600	8722695	4090	4090	4090	4090	0
322	20250403	143500	8722695	4090	4090	4090	4090	0
323	20250403	143400	8722695	4090	4090	4090	4090	0
324	20250403	143300	8722695	4090	4090	4090	4090	5
325	20250403	143200	8702245	4085	4085	4085	4085	0
326	20250403	143100	8702245	4085	4085	4085	4085	0
327	20250403	143000	8702245	4085	4085	4085	4085	0
328	20250403	142900	8702245	4085	4085	4085	4085	0
329	20250403	142800	8702245	4085	4085	4085	4085	0
330	20250403	142700	8702245	4085	4085	4085	4085	0
331	20250403	142600	8702245	4085	4085	4085	4085	0
332	20250403	142500	8702245	4085	4085	4085	4085	0
333	20250403	142400	8702245	4085	4085	4085	4085	0
334	20250403	142300	8702245	4085	4085	4085	4085	0
335	20250403	142200	8702245	4085	4085	4085	4085	0
336	20250403	142100	8702245	4085	4085	4085	4085	0
337	20250403	142000	8702245	4085	4085	4085	4085	0
338	20250403	141900	8702245	4085	4085	4085	4085	0
339	20250403	141800	8702245	4085	4085	4085	4085	0
340	20250403	141700	8702245	4085	4085	4085	4085	0
341	20250403	141600	8702245	4085	4085	4085	4085	0
342	20250403	141500	8702245	4085	4085	4085	4085	0
343	20250403	141400	8702245	4085	4085	4085	4085	0
344	20250403	141300	8702245	4085	4085	4085	4085	0
345	20250403	141200	8702245	4085	4090	4090	4085	2
346	20250403	141100	8694070	4085	4085	4085	4085	1
347	20250403	141000	8689985	4095	4095	4095	4095	0
348	20250403	140900	8689985	4095	4095	4095	4095	5
349	20250403	140800	8669510	4085	4085	4085	4085	0
350	20250403	140700	8669510	4085	4085	4085	4085	0
351	20250403	140600	8669510	4085	4085	4085	4085	0
352	20250403	140500	8669510	4085	4085	4085	4085	0
353	20250403	140400	8669510	4085	4085	4085	4085	0
354	20250403	140300	8669510	4085	4085	4085	4085	0
355	20250403	140200	8669510	4085	4085	4085	4085	0
356	20250403	140100	8669510	4085	4085	4085	4085	0
357	20250403	140000	8669510	4085	4085	4085	4085	0
358	20250403	135900	8669510	4085	4085	4085	4085	0
359	20250403	135800	8669510	4085	4085	4085	4085	0
360	20250403	135700	8669510	4085	4085	4085	4085	0
361	20250403	135600	8669510	4085	4085	4085	4085	0
362	20250403	135500	8669510	4085	4085	4085	4085	19
363	20250403	135400	8591895	4090	4090	4090	4090	0
364	20250403	135300	8591895	4090	4090	4090	4090	0
365	20250403	135200	8591895	4090	4090	4090	4090	0
366	20250403	135100	8591895	4090	4090	4090	4090	0
367	20250403	135000	8591895	4090	4090	4090	4090	0
368	20250403	134900	8591895	4090	4090	4090	4090	0
369	20250403	134800	8591895	4090	4090	4090	4090	0
370	20250403	134700	8591895	4090	4090	4090	4090	0
371	20250403	134600	8591895	4090	4090	4090	4090	0
372	20250403	134500	8591895	4090	4090	4090	4090	0
373	20250403	134400	8591895	4090	4090	4090	4090	0
374	20250403	134300	8591895	4090	4090	4090	4090	0
375	20250403	134200	8591895	4090	4090	4090	4090	4
376	20250403	134100	8575535	4085	4085	4085	4085	0
377	20250403	134000	8575535	4085	4085	4085	4085	0
378	20250403	133900	8575535	4085	4085	4085	4085	0
379	20250403	133800	8575535	4085	4085	4085	4085	5
380	20250403	133700	8555110	4085	4085	4085	4085	0
381	20250403	133600	8555110	4085	4085	4085	4085	4
382	20250403	133500	8538770	4080	4080	4080	4080	0
383	20250403	133400	8538770	4080	4080	4080	4080	0
384	20250403	133300	8538770	4080	4080	4080	4080	0
385	20250403	133200	8538770	4080	4080	4080	4080	0
386	20250403	133100	8538770	4080	4080	4080	4080	0
387	20250403	133000	8538770	4080	4080	4080	4080	0
388	20250403	132900	8538770	4080	4080	4080	4080	50
389	20250403	132800	8334770	4085	4085	4085	4085	0
390	20250403	132700	8334770	4085	4085	4085	4085	0
391	20250403	132600	8334770	4085	4085	4085	4085	0
392	20250403	132500	8334770	4085	4085	4085	4085	0
393	20250403	132400	8334770	4085	4085	4085	4085	0
394	20250403	132300	8334770	4085	4085	4085	4085	0
395	20250403	132200	8334770	4085	4085	4085	4085	0
396	20250403	132100	8334770	4085	4085	4085	4085	101
397	20250403	132000	7922185	4085	4085	4085	4085	0
398	20250403	131900	7922185	4085	4085	4085	4085	0
399	20250403	131800	7922185	4085	4085	4085	4085	0
400	20250403	131700	7922185	4085	4085	4085	4085	0
401	20250403	131600	7922185	4085	4085	4085	4085	0
402	20250403	131500	7922185	4085	4085	4085	4085	0
403	20250403	131400	7922185	4085	4085	4085	4085	0
404	20250403	131300	7922185	4085	4085	4085	4085	0
405	20250403	131200	7922185	4085	4085	4085	4085	0
406	20250403	131100	7922185	4085	4085	4085	4085	0
407	20250403	131000	7922185	4085	4085	4085	4085	0
408	20250403	130900	7922185	4085	4085	4085	4085	1
409	20250403	130800	7918100	4085	4085	4085	4085	4
410	20250403	130700	7901760	4090	4090	4090	4090	0
411	20250403	130600	7901760	4090	4090	4090	4090	93
412	20250403	130500	7521390	4095	4095	4095	4095	0
413	20250403	130400	7521390	4095	4095	4095	4095	0
414	20250403	130300	7521390	4095	4095	4095	4095	6
415	20250403	130200	7496820	4095	4095	4095	4095	2
416	20250403	130100	7488630	4095	4095	4095	4095	0
417	20250403	130000	7488630	4095	4095	4095	4095	0
418	20250403	125900	7488630	4095	4095	4095	4095	0
419	20250403	125800	7488630	4095	4095	4095	4095	7
420	20250403	125700	7459965	4095	4095	4095	4095	0
421	20250403	125600	7459965	4095	4095	4095	4095	1
422	20250403	125500	7455870	4080	4080	4080	4080	0
423	20250403	125400	7455870	4080	4080	4080	4080	0
424	20250403	125300	7455870	4080	4080	4080	4080	0
425	20250403	125200	7455870	4080	4080	4080	4080	0
426	20250403	125100	7455870	4080	4080	4080	4080	0
427	20250403	125000	7455870	4080	4080	4080	4080	0
428	20250403	124900	7455870	4080	4080	4080	4080	0
429	20250403	124800	7455870	4080	4095	4095	4080	20
430	20250403	124700	7374075	4070	4070	4070	4070	0
431	20250403	124600	7374075	4070	4070	4070	4070	0
432	20250403	124500	7374075	4070	4070	4070	4070	0
433	20250403	124400	7374075	4070	4070	4070	4070	0
434	20250403	124300	7374075	4070	4070	4070	4070	0
435	20250403	124200	7374075	4070	4070	4070	4070	0
436	20250403	124100	7374075	4070	4070	4070	4070	0
437	20250403	124000	7374075	4070	4070	4070	4070	0
438	20250403	123900	7374075	4070	4070	4070	4070	0
439	20250403	123800	7374075	4070	4070	4070	4070	50
440	20250403	123700	7170575	4070	4070	4070	4070	0
441	20250403	123600	7170575	4070	4070	4070	4070	0
442	20250403	123500	7170575	4070	4070	4070	4070	0
443	20250403	123400	7170575	4070	4070	4070	4070	0
444	20250403	123300	7170575	4070	4070	4070	4070	0
445	20250403	123200	7170575	4070	4070	4070	4070	2
446	20250403	123100	7162435	4070	4070	4070	4070	0
447	20250403	123000	7162435	4070	4070	4070	4070	0
448	20250403	122900	7162435	4070	4070	4070	4070	0
449	20250403	122800	7162435	4070	4085	4085	4070	49
450	20250403	122700	6962315	4085	4085	4085	4085	0
451	20250403	122600	6962315	4085	4085	4085	4085	0
452	20250403	122500	6962315	4085	4085	4085	4085	100
453	20250403	122400	6553815	4095	4095	4095	4095	0
454	20250403	122300	6553815	4095	4095	4095	4095	0
455	20250403	122200	6553815	4095	4095	4095	4095	0
456	20250403	122100	6553815	4095	4095	4095	4095	0
457	20250403	122000	6553815	4095	4095	4095	4095	0
458	20250403	121900	6553815	4095	4095	4095	4095	50
459	20250403	121800	6349065	4100	4100	4100	4100	2
460	20250403	121700	6340865	4100	4100	4100	4100	0
461	20250403	121600	6340865	4100	4100	4100	4100	4
462	20250403	121500	6324465	4100	4100	4100	4100	0
463	20250403	121400	6324465	4100	4100	4100	4100	0
464	20250403	121300	6324465	4100	4100	4100	4100	0
465	20250403	121200	6324465	4100	4100	4100	4100	3
466	20250403	121100	6312165	4085	4085	4085	4085	0
467	20250403	121000	6312165	4085	4085	4085	4085	50
468	20250403	120900	6107915	4100	4100	4100	4100	0
469	20250403	120800	6107915	4100	4100	4100	4100	4
470	20250403	120700	6091515	4085	4085	4085	4085	0
471	20250403	120600	6091515	4085	4085	4085	4085	0
472	20250403	120500	6091515	4085	4085	4085	4085	0
473	20250403	120400	6091515	4085	4085	4085	4085	0
474	20250403	120300	6091515	4085	4085	4085	4085	50
475	20250403	120200	5887265	4090	4090	4090	4090	0
476	20250403	120100	5887265	4090	4090	4090	4090	0
477	20250403	120000	5887265	4090	4090	4090	4090	0
478	20250403	115900	5887265	4090	4090	4090	4090	0
479	20250403	115800	5887265	4090	4085	4090	4085	93
480	20250403	115700	5506900	4090	4090	4090	4090	0
481	20250403	115600	5506900	4090	4090	4090	4090	0
482	20250403	115500	5506900	4090	4090	4090	4090	0
483	20250403	115400	5506900	4090	4090	4090	4090	0
484	20250403	115300	5506900	4090	4090	4090	4090	0
485	20250403	115200	5506900	4090	4090	4090	4090	1
486	20250403	115100	5502810	4090	4090	4090	4090	0
487	20250403	115000	5502810	4090	4090	4090	4090	0
488	20250403	114900	5502810	4090	4090	4090	4090	0
489	20250403	114800	5502810	4090	4090	4090	4090	55
490	20250403	114700	5277860	4090	4090	4090	4090	0
491	20250403	114600	5277860	4090	4090	4090	4090	0
492	20250403	114500	5277860	4090	4090	4090	4090	0
493	20250403	114400	5277860	4090	4090	4090	4090	0
494	20250403	114300	5277860	4090	4090	4090	4090	0
495	20250403	114200	5277860	4090	4090	4090	4090	0
496	20250403	114100	5277860	4090	4090	4090	4090	0
497	20250403	114000	5277860	4090	4090	4090	4090	0
498	20250403	113900	5277860	4090	4090	4090	4090	0
499	20250403	113800	5277860	4090	4085	4090	4085	48
500	20250403	113700	5081760	4095	4095	4095	4095	0
501	20250403	113600	5081760	4095	4095	4095	4095	0
502	20250403	113500	5081760	4095	4095	4095	4095	0
503	20250403	113400	5081760	4095	4095	4095	4095	0
504	20250403	113300	5081760	4095	4095	4095	4095	0
505	20250403	113200	5081760	4095	4095	4095	4095	0
506	20250403	113100	5081760	4095	4095	4095	4095	45
507	20250403	113000	4897485	4100	4100	4100	4100	0
508	20250403	112900	4897485	4100	4100	4100	4100	0
509	20250403	112800	4897485	4100	4100	4100	4100	55
510	20250403	112700	4671985	4100	4100	4100	4100	0
511	20250403	112600	4671985	4100	4100	4100	4100	0
512	20250403	112500	4671985	4100	4100	4100	4100	0
513	20250403	112400	4671985	4100	4100	4100	4100	0
514	20250403	112300	4671985	4100	4100	4100	4100	0
515	20250403	112200	4671985	4100	4100	4100	4100	2
516	20250403	112100	4663785	4100	4100	4100	4100	0
517	20250403	112000	4663785	4100	4100	4100	4100	0
518	20250403	111900	4663785	4100	4100	4100	4100	0
519	20250403	111800	4663785	4100	4100	4100	4100	1
520	20250403	111700	4659685	4095	4095	4095	4095	1
521	20250403	111600	4655590	4100	4100	4100	4100	2
522	20250403	111500	4647390	4100	4100	4100	4100	0
523	20250403	111400	4647390	4100	4100	4100	4100	0
524	20250403	111300	4647390	4100	4100	4100	4100	0
525	20250403	111200	4647390	4100	4100	4100	4100	1
526	20250403	111100	4643290	4100	4100	4100	4100	0
527	20250403	111000	4643290	4100	4100	4100	4100	0
528	20250403	110900	4643290	4100	4100	4100	4100	0
529	20250403	110800	4643290	4100	4095	4100	4095	58
530	20250403	110700	4405765	4095	4095	4095	4095	0
531	20250403	110600	4405765	4095	4095	4095	4095	3
532	20250403	110500	4393480	4095	4095	4095	4095	0
533	20250403	110400	4393480	4095	4095	4095	4095	0
534	20250403	110300	4393480	4095	4095	4095	4095	0
535	20250403	110200	4393480	4095	4095	4095	4095	0
536	20250403	110100	4393480	4095	4095	4095	4095	0
537	20250403	110000	4393480	4095	4095	4095	4095	3
538	20250403	105900	4381195	4095	4095	4095	4095	42
539	20250403	105800	4209205	4100	4100	4100	4100	4
540	20250403	105700	4192805	4095	4095	4095	4095	0
541	20250403	105600	4192805	4095	4095	4095	4095	0
542	20250403	105500	4192805	4095	4095	4095	4095	0
543	20250403	105400	4192805	4095	4095	4095	4095	0
544	20250403	105300	4192805	4095	4095	4095	4095	0
545	20250403	105200	4192805	4095	4095	4095	4095	1
546	20250403	105100	4188710	4095	4095	4095	4095	0
547	20250403	105000	4188710	4095	4095	4095	4095	0
548	20250403	104900	4188710	4095	4095	4095	4095	0
549	20250403	104800	4188710	4095	4095	4095	4095	55
550	20250403	104700	3963485	4100	4100	4100	4100	1
551	20250403	104600	3959385	4095	4095	4095	4095	0
552	20250403	104500	3959385	4095	4095	4095	4095	0
553	20250403	104400	3959385	4095	4095	4095	4095	0
554	20250403	104300	3959385	4095	4095	4095	4095	0
555	20250403	104200	3959385	4095	4095	4095	4095	0
556	20250403	104100	3959385	4095	4095	4095	4095	0
557	20250403	104000	3959385	4095	4095	4095	4095	50
558	20250403	103900	3754635	4100	4100	4100	4100	0
559	20250403	103800	3754635	4100	4100	4100	4100	63
560	20250403	103700	3496335	4095	4095	4095	4095	0
561	20250403	103600	3496335	4095	4095	4095	4095	0
562	20250403	103500	3496335	4095	4095	4095	4095	0
563	20250403	103400	3496335	4095	4095	4095	4095	0
564	20250403	103300	3496335	4095	4095	4095	4095	0
565	20250403	103200	3496335	4095	4095	4095	4095	0
566	20250403	103100	3496335	4095	4095	4095	4095	0
567	20250403	103000	3496335	4095	4095	4095	4095	0
568	20250403	102900	3496335	4095	4095	4095	4095	0
569	20250403	102800	3496335	4095	4095	4095	4095	50
570	20250403	102700	3291585	4095	4095	4095	4095	0
571	20250403	102600	3291585	4095	4095	4095	4095	0
572	20250403	102500	3291585	4095	4095	4095	4095	0
573	20250403	102400	3291585	4095	4095	4095	4095	0
574	20250403	102300	3291585	4095	4095	4095	4095	0
575	20250403	102200	3291585	4095	4095	4095	4095	12
576	20250403	102100	3242445	4090	4090	4090	4090	0
577	20250403	102000	3242445	4090	4090	4090	4090	0
578	20250403	101900	3242445	4090	4090	4090	4090	0
579	20250403	101800	3242445	4090	4090	4090	4090	45
580	20250403	101700	3058395	4090	4090	4090	4090	0
581	20250403	101600	3058395	4090	4090	4090	4090	0
582	20250403	101500	3058395	4090	4090	4090	4090	0
583	20250403	101400	3058395	4090	4090	4090	4090	0
584	20250403	101300	3058395	4090	4090	4090	4090	0
585	20250403	101200	3058395	4090	4090	4090	4090	1
586	20250403	101100	3054305	4090	4095	4095	4090	5
587	20250403	101000	3033835	4080	4070	4095	4070	14
588	20250403	100900	2976740	4060	4060	4060	4060	0
589	20250403	100800	2976740	4060	4100	4100	4060	157
590	20250403	100700	2334325	4100	4100	4100	4100	0
591	20250403	100600	2334325	4100	4100	4100	4100	10
592	20250403	100500	2293325	4100	4100	4100	4100	0
593	20250403	100400	2293325	4100	4100	4100	4100	10
594	20250403	100300	2252325	4100	4100	4100	4100	0
595	20250403	100200	2252325	4100	4070	4100	4070	11
596	20250403	100100	2207515	4055	4055	4055	4055	0
597	20250403	100000	2207515	4055	4055	4055	4055	0
598	20250403	095900	2207515	4055	4055	4055	4055	0
599	20250403	095800	2207515	4055	4050	4055	4050	3
600	20250403	095700	2195355	4050	4050	4050	4050	0
601	20250403	095600	2195355	4050	4050	4050	4050	0
602	20250403	095500	2195355	4050	4050	4050	4050	0
603	20250403	095400	2195355	4050	4050	4050	4050	0
604	20250403	095300	2195355	4050	4050	4050	4050	0
605	20250403	095200	2195355	4050	4050	4050	4050	0
606	20250403	095100	2195355	4050	4050	4050	4050	0
607	20250403	095000	2195355	4050	4050	4050	4050	0
608	20250403	094900	2195355	4050	4050	4050	4050	15
609	20250403	094800	2134605	4050	4050	4050	4050	0
610	20250403	094700	2134605	4050	4050	4050	4050	0
611	20250403	094600	2134605	4050	4050	4050	4050	0
612	20250403	094500	2134605	4050	4050	4050	4050	0
613	20250403	094400	2134605	4050	4050	4050	4050	0
614	20250403	094300	2134605	4050	4050	4050	4050	0
615	20250403	094200	2134605	4050	4050	4050	4050	1
616	20250403	094100	2130555	4050	4050	4050	4050	0
617	20250403	094000	2130555	4050	4050	4050	4050	0
618	20250403	093900	2130555	4050	4050	4050	4050	0
619	20250403	093800	2130555	4050	4050	4050	4050	50
620	20250403	093700	1928055	4050	4050	4050	4050	0
621	20250403	093600	1928055	4050	4050	4050	4050	0
622	20250403	093500	1928055	4050	4050	4050	4050	0
623	20250403	093400	1928055	4050	4050	4050	4050	0
624	20250403	093300	1928055	4050	4050	4050	4050	34
625	20250403	093200	1790355	4015	4045	4045	4015	44
626	20250403	093100	1613515	4045	4045	4045	4045	0
627	20250403	093000	1613515	4045	4045	4045	4045	56
628	20250403	092900	1386995	4045	4045	4045	4045	0
629	20250403	092800	1386995	4045	4045	4045	4045	0
630	20250403	092700	1386995	4045	4045	4045	4045	0
631	20250403	092600	1386995	4045	4045	4045	4045	6
632	20250403	092500	1362725	4045	4045	4045	4045	0
633	20250403	092400	1362725	4045	4045	4045	4045	0
634	20250403	092300	1362725	4045	4045	4045	4045	0
635	20250403	092200	1362725	4045	4045	4045	4045	0
636	20250403	092100	1362725	4045	4045	4045	4045	0
637	20250403	092000	1362725	4045	4045	4045	4045	1
638	20250403	091900	1358680	4045	4045	4045	4045	0
639	20250403	091800	1358680	4045	4055	4055	4045	57
640	20250403	091700	1128105	4010	4010	4010	4010	0
641	20250403	091600	1128105	4010	4010	4010	4010	0
642	20250403	091500	1128105	4010	4010	4010	4010	0
643	20250403	091400	1128105	4010	4010	4010	4010	0
644	20250403	091300	1128105	4010	4010	4010	4010	2
645	20250403	091200	1120085	4050	4050	4050	4050	1
646	20250403	091100	1116035	4095	4095	4095	4095	0
647	20250403	091000	1116035	4095	4095	4095	4095	0
648	20250403	090900	1116035	4095	4095	4095	4095	0
649	20250403	090800	1116035	4095	4095	4095	4095	0
650	20250403	090700	1116035	4095	4095	4095	4095	0
651	20250403	090600	1116035	4095	4095	4095	4095	2
652	20250403	090500	1107845	4100	4100	4100	4100	0
653	20250403	090400	1107845	4100	4100	4100	4100	0
654	20250403	090300	1107845	4100	4100	4100	4100	1
655	20250403	090200	1103745	4100	4100	4100	4100	1
656	20250403	090100	1099645	4435	4435	4435	4435	0
657	20250403	090000	1099645	4435	4435	4435	4430	248