KissMeData/023800/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185100	52233900	5640	5640	5640	5640	176
3	20250402	185000	52233900	5640	5640	5640	5640	0
4	20250402	184900	52233900	5640	5640	5640	5640	0
5	20250402	184800	52233900	5640	5640	5640	5640	0
6	20250402	184700	52233900	5640	5640	5640	5640	0
7	20250402	184600	52233900	5640	5640	5640	5640	0
8	20250402	184500	52233900	5640	5640	5640	5640	0
9	20250402	184400	52233900	5640	5640	5640	5640	0
10	20250402	184300	52233900	5640	5640	5640	5640	0
11	20250402	184200	52233900	5640	5640	5640	5640	0
12	20250402	184100	52233900	5640	5640	5640	5640	0
13	20250402	184000	52233900	5640	5640	5640	5640	0
14	20250402	183900	52233900	5640	5640	5640	5640	0
15	20250402	183800	52233900	5640	5640	5640	5640	0
16	20250402	183700	52233900	5640	5640	5640	5640	0
17	20250402	183600	52233900	5640	5640	5640	5640	0
18	20250402	183500	52233900	5640	5640	5640	5640	0
19	20250402	183400	52233900	5640	5640	5640	5640	0
20	20250402	183300	52233900	5640	5640	5640	5640	0
21	20250402	183200	52233900	5640	5640	5640	5640	0
22	20250402	183100	52233900	5640	5640	5640	5640	0
23	20250402	183000	52233900	5640	5640	5640	5640	0
24	20250402	182900	52233900	5640	5640	5640	5640	0
25	20250402	182800	52233900	5640	5640	5640	5640	0
26	20250402	182700	52233900	5640	5640	5640	5640	0
27	20250402	182600	52233900	5640	5640	5640	5640	0
28	20250402	182500	52233900	5640	5640	5640	5640	0
29	20250402	182400	52233900	5640	5640	5640	5640	0
30	20250402	182300	52233900	5640	5640	5640	5640	0
31	20250402	182200	52233900	5640	5640	5640	5640	0
32	20250402	182100	52233900	5640	5640	5640	5640	176
33	20250402	182000	52233900	5640	5640	5640	5640	0
34	20250402	181900	52233900	5640	5640	5640	5640	0
35	20250402	181800	52233900	5640	5640	5640	5640	0
36	20250402	181700	52233900	5640	5640	5640	5640	0
37	20250402	181600	52233900	5640	5640	5640	5640	0
38	20250402	181500	52233900	5640	5640	5640	5640	0
39	20250402	181400	52233900	5640	5640	5640	5640	0
40	20250402	181300	52233900	5640	5640	5640	5640	0
41	20250402	181200	52233900	5640	5640	5640	5640	0
42	20250402	181100	52233900	5640	5640	5640	5640	0
43	20250402	181000	52233900	5640	5640	5640	5640	0
44	20250402	180900	52233900	5640	5640	5640	5640	0
45	20250402	180800	52233900	5640	5640	5640	5640	0
46	20250402	180700	52233900	5640	5640	5640	5640	0
47	20250402	180600	52233900	5640	5640	5640	5640	0
48	20250402	180500	52233900	5640	5640	5640	5640	0
49	20250402	180400	52233900	5640	5640	5640	5640	0
50	20250402	180300	52233900	5640	5640	5640	5640	0
51	20250402	180200	52233900	5640	5640	5640	5640	0
52	20250402	180100	52233900	5640	5640	5640	5640	0
53	20250402	180000	52233900	5640	5640	5640	5640	0
54	20250402	175900	52233900	5640	5640	5640	5640	0
55	20250402	175800	52233900	5640	5640	5640	5640	0
56	20250402	175700	52233900	5640	5640	5640	5640	0
57	20250402	175600	52233900	5640	5640	5640	5640	0
58	20250402	175500	52233900	5640	5640	5640	5640	0
59	20250402	175400	52233900	5640	5640	5640	5640	0
60	20250402	175300	52233900	5640	5640	5640	5640	0
61	20250402	175200	52233900	5640	5640	5640	5640	0
62	20250402	175100	52233900	5640	5640	5640	5640	176
63	20250402	175000	52233900	5640	5640	5640	5640	0
64	20250402	174900	52233900	5640	5640	5640	5640	0
65	20250402	174800	52233900	5640	5640	5640	5640	0
66	20250402	174700	52233900	5640	5640	5640	5640	0
67	20250402	174600	52233900	5640	5640	5640	5640	0
68	20250402	174500	52233900	5640	5640	5640	5640	0
69	20250402	174400	52233900	5640	5640	5640	5640	0
70	20250402	174300	52233900	5640	5640	5640	5640	0
71	20250402	174200	52233900	5640	5640	5640	5640	0
72	20250402	174100	52233900	5640	5640	5640	5640	0
73	20250402	174000	52233900	5640	5640	5640	5640	0
74	20250402	173900	52233900	5640	5640	5640	5640	0
75	20250402	173800	52233900	5640	5640	5640	5640	0
76	20250402	173700	52233900	5640	5640	5640	5640	0
77	20250402	173600	52233900	5640	5640	5640	5640	0
78	20250402	173500	52233900	5640	5640	5640	5640	0
79	20250402	173400	52233900	5640	5640	5640	5640	0
80	20250402	173300	52233900	5640	5640	5640	5640	0
81	20250402	173200	52233900	5640	5640	5640	5640	0
82	20250402	173100	52233900	5640	5640	5640	5640	0
83	20250402	173000	52233900	5640	5640	5640	5640	0
84	20250402	172900	52233900	5640	5640	5640	5640	0
85	20250402	172800	52233900	5640	5640	5640	5640	0
86	20250402	172700	52233900	5640	5640	5640	5640	0
87	20250402	172600	52233900	5640	5640	5640	5640	0
88	20250402	172500	52233900	5640	5640	5640	5640	0
89	20250402	172400	52233900	5640	5640	5640	5640	0
90	20250402	172300	52233900	5640	5640	5640	5640	0
91	20250402	172200	52233900	5640	5640	5640	5640	0
92	20250402	172100	52233900	5640	5640	5640	5640	176
93	20250402	172000	52233900	5640	5640	5640	5640	0
94	20250402	171900	52233900	5640	5640	5640	5640	0
95	20250402	171800	52233900	5640	5640	5640	5640	0
96	20250402	171700	52233900	5640	5640	5640	5640	0
97	20250402	171600	52233900	5640	5640	5640	5640	0
98	20250402	171500	52233900	5640	5640	5640	5640	0
99	20250402	171400	52233900	5640	5640	5640	5640	0
100	20250402	171300	52233900	5640	5640	5640	5640	0
101	20250402	171200	52233900	5640	5640	5640	5640	0
102	20250402	171100	52233900	5640	5640	5640	5640	0
103	20250402	171000	52233900	5640	5640	5640	5640	0
104	20250402	170900	52233900	5640	5640	5640	5640	0
105	20250402	170800	52233900	5640	5640	5640	5640	0
106	20250402	170700	52233900	5640	5640	5640	5640	0
107	20250402	170600	52233900	5640	5640	5640	5640	0
108	20250402	170500	52233900	5640	5640	5640	5640	0
109	20250402	170400	52233900	5640	5640	5640	5640	0
110	20250402	170300	52233900	5640	5640	5640	5640	0
111	20250402	170200	52233900	5640	5640	5640	5640	0
112	20250402	170100	52233900	5640	5640	5640	5640	0
113	20250402	170000	52233900	5640	5640	5640	5640	0
114	20250402	165900	52233900	5640	5640	5640	5640	0
115	20250402	165800	52233900	5640	5640	5640	5640	0
116	20250402	165700	52233900	5640	5640	5640	5640	0
117	20250402	165600	52233900	5640	5640	5640	5640	0
118	20250402	165500	52233900	5640	5640	5640	5640	0
119	20250402	165400	52233900	5640	5640	5640	5640	0
120	20250402	165300	52233900	5640	5640	5640	5640	0
121	20250402	165200	52233900	5640	5640	5640	5640	0
122	20250402	165100	52233900	5640	5640	5640	5640	176
123	20250402	165000	52233900	5640	5640	5640	5640	0
124	20250402	164900	52233900	5640	5640	5640	5640	0
125	20250402	164800	52233900	5640	5640	5640	5640	0
126	20250402	164700	52233900	5640	5640	5640	5640	0
127	20250402	164600	52233900	5640	5640	5640	5640	0
128	20250402	164500	52233900	5640	5640	5640	5640	0
129	20250402	164400	52233900	5640	5640	5640	5640	0
130	20250402	164300	52233900	5640	5640	5640	5640	0
131	20250402	164200	52233900	5640	5640	5640	5640	0
132	20250402	164100	52233900	5640	5640	5640	5640	0
133	20250402	164000	52233900	5640	5640	5640	5640	0
134	20250402	163900	52233900	5640	5640	5640	5640	0
135	20250402	163800	52233900	5640	5640	5640	5640	0
136	20250402	163700	52233900	5640	5640	5640	5640	0
137	20250402	163600	52233900	5640	5640	5640	5640	0
138	20250402	163500	52233900	5640	5640	5640	5640	0
139	20250402	163400	52233900	5640	5640	5640	5640	0
140	20250402	163300	52233900	5640	5640	5640	5640	0
141	20250402	163200	52233900	5640	5640	5640	5640	0
142	20250402	163100	52233900	5640	5640	5640	5640	0
143	20250402	163000	52233900	5640	5640	5640	5640	0
144	20250402	162900	52233900	5640	5640	5640	5640	0
145	20250402	162800	52233900	5640	5640	5640	5640	0
146	20250402	162700	52233900	5640	5640	5640	5640	0
147	20250402	162600	52233900	5640	5640	5640	5640	0
148	20250402	162500	52233900	5640	5640	5640	5640	0
149	20250402	162400	52233900	5640	5640	5640	5640	0
150	20250402	162300	52233900	5640	5640	5640	5640	0
151	20250402	162200	52233900	5640	5640	5640	5640	0
152	20250402	162100	52233900	5640	5640	5640	5640	176
153	20250402	162000	52233900	5640	5640	5640	5640	0
154	20250402	161900	52233900	5640	5640	5640	5640	0
155	20250402	161800	52233900	5640	5640	5640	5640	0
156	20250402	161700	52233900	5640	5640	5640	5640	0
157	20250402	161600	52233900	5640	5640	5640	5640	0
158	20250402	161500	52233900	5640	5640	5640	5640	0
159	20250402	161400	52233900	5640	5640	5640	5640	0
160	20250402	161300	52233900	5640	5640	5640	5640	0
161	20250402	161200	52233900	5640	5640	5640	5640	0
162	20250402	161100	52233900	5640	5640	5640	5640	0
163	20250402	161000	52233900	5640	5640	5640	5640	0
164	20250402	160900	52233900	5640	5640	5640	5640	0
165	20250402	160800	52233900	5640	5640	5640	5640	0
166	20250402	160700	52233900	5640	5640	5640	5640	0
167	20250402	160600	52233900	5640	5640	5640	5640	0
168	20250402	160500	52233900	5640	5640	5640	5640	0
169	20250402	160400	52233900	5640	5640	5640	5640	0
170	20250402	160300	52233900	5640	5640	5640	5640	0
171	20250402	160200	52233900	5640	5640	5640	5640	0
172	20250402	160100	52233900	5640	5640	5640	5640	0
173	20250402	160000	52233900	5640	5640	5640	5640	0
174	20250402	155900	52233900	5640	5640	5640	5640	0
175	20250402	155800	52233900	5640	5640	5640	5640	0
176	20250402	155700	52233900	5640	5640	5640	5640	0
177	20250402	155600	52233900	5640	5640	5640	5640	0
178	20250402	155500	52233900	5640	5640	5640	5640	0
179	20250402	155400	52233900	5640	5640	5640	5640	0
180	20250402	155300	52233900	5640	5640	5640	5640	0
181	20250402	155200	52233900	5640	5640	5640	5640	0
182	20250402	155100	52233900	5640	5640	5640	5640	176
183	20250402	155000	52233900	5640	5640	5640	5640	0
184	20250402	154900	52233900	5640	5640	5640	5640	0
185	20250402	154800	52233900	5640	5640	5640	5640	0
186	20250402	154700	52233900	5640	5640	5640	5640	0
187	20250402	154600	52233900	5640	5640	5640	5640	0
188	20250402	154500	52233900	5640	5640	5640	5640	0
189	20250402	154400	52233900	5640	5640	5640	5640	0
190	20250402	154300	52233900	5640	5640	5640	5640	0
191	20250402	154200	52233900	5640	5640	5640	5640	0
192	20250402	154100	52233900	5640	5640	5640	5640	0
193	20250402	154000	52233900	5640	5640	5640	5640	0
194	20250402	153900	52233900	5640	5640	5640	5640	0
195	20250402	153800	52233900	5640	5640	5640	5640	0
196	20250402	153700	52233900	5640	5640	5640	5640	0
197	20250402	153600	52233900	5640	5640	5640	5640	0
198	20250402	153500	52233900	5640	5640	5640	5640	0
199	20250402	153400	52233900	5640	5640	5640	5640	0
200	20250402	153300	52233900	5640	5640	5640	5640	0
201	20250402	153200	52233900	5640	5640	5640	5640	0
202	20250402	153100	52233900	5640	5640	5640	5640	0
203	20250402	153000	52233900	5640	5640	5640	5640	176
204	20250402	152900	51241260	5660	5660	5660	5660	0
205	20250402	152800	51241260	5660	5660	5660	5660	0
206	20250402	152700	51241260	5660	5660	5660	5660	0
207	20250402	152600	51241260	5660	5660	5660	5660	0
208	20250402	152500	51241260	5660	5660	5660	5660	0
209	20250402	152400	51241260	5660	5660	5660	5660	0
210	20250402	152300	51241260	5660	5660	5660	5660	0
211	20250402	152200	51241260	5660	5660	5660	5660	0
212	20250402	152100	51241260	5660	5660	5660	5660	0
213	20250402	152000	51241260	5660	5660	5660	5660	0
214	20250402	151900	51241260	5660	5630	5660	5630	22
215	20250402	151800	51117340	5660	5660	5660	5660	0
216	20250402	151700	51117340	5660	5660	5660	5660	1
217	20250402	151600	51111680	5640	5640	5640	5640	0
218	20250402	151500	51111680	5640	5640	5640	5640	0
219	20250402	151400	51111680	5640	5640	5640	5640	0
220	20250402	151300	51111680	5640	5640	5640	5640	0
221	20250402	151200	51111680	5640	5640	5640	5640	434
222	20250402	151100	48663920	5640	5650	5650	5640	77
223	20250402	151000	48229540	5650	5650	5650	5650	0
224	20250402	150900	48229540	5650	5650	5650	5650	0
225	20250402	150800	48229540	5650	5650	5650	5650	0
226	20250402	150700	48229540	5650	5650	5650	5650	0
227	20250402	150600	48229540	5650	5650	5650	5650	0
228	20250402	150500	48229540	5650	5650	5650	5650	0
229	20250402	150400	48229540	5650	5650	5650	5650	17
230	20250402	150300	48133490	5640	5640	5640	5640	100
231	20250402	150200	47569490	5670	5670	5670	5670	0
232	20250402	150100	47569490	5670	5670	5670	5670	40
233	20250402	150000	47342690	5670	5670	5670	5670	0
234	20250402	145900	47342690	5670	5670	5670	5670	0
235	20250402	145800	47342690	5670	5670	5670	5670	0
236	20250402	145700	47342690	5670	5670	5670	5670	0
237	20250402	145600	47342690	5670	5670	5670	5670	0
238	20250402	145500	47342690	5670	5670	5670	5670	0
239	20250402	145400	47342690	5670	5670	5670	5670	0
240	20250402	145300	47342690	5670	5670	5670	5670	0
241	20250402	145200	47342690	5670	5670	5670	5670	0
242	20250402	145100	47342690	5670	5670	5670	5670	0
243	20250402	145000	47342690	5670	5670	5670	5670	100
244	20250402	144900	46775690	5650	5650	5650	5650	0
245	20250402	144800	46775690	5650	5650	5650	5650	0
246	20250402	144700	46775690	5650	5650	5650	5650	0
247	20250402	144600	46775690	5650	5650	5650	5650	0
248	20250402	144500	46775690	5650	5650	5650	5650	300
249	20250402	144400	45080690	5650	5650	5650	5650	0
250	20250402	144300	45080690	5650	5650	5650	5650	0
251	20250402	144200	45080690	5650	5650	5650	5650	18
252	20250402	144100	44978990	5640	5640	5640	5640	539
253	20250402	144000	41939030	5650	5650	5650	5650	0
254	20250402	143900	41939030	5650	5650	5650	5650	0
255	20250402	143800	41939030	5650	5650	5650	5650	0
256	20250402	143700	41939030	5650	5650	5650	5650	0
257	20250402	143600	41939030	5650	5650	5650	5650	0
258	20250402	143500	41939030	5650	5650	5650	5650	0
259	20250402	143400	41939030	5650	5650	5650	5650	10
260	20250402	143300	41882530	5650	5650	5650	5650	0
261	20250402	143200	41882530	5650	5650	5650	5650	5
262	20250402	143100	41854280	5660	5660	5660	5660	0
263	20250402	143000	41854280	5660	5660	5660	5660	0
264	20250402	142900	41854280	5660	5660	5660	5660	0
265	20250402	142800	41854280	5660	5660	5660	5660	0
266	20250402	142700	41854280	5660	5660	5660	5660	0
267	20250402	142600	41854280	5660	5660	5660	5660	3
268	20250402	142500	41837300	5640	5640	5640	5640	0
269	20250402	142400	41837300	5640	5640	5640	5640	0
270	20250402	142300	41837300	5640	5640	5640	5640	0
271	20250402	142200	41837300	5640	5640	5640	5640	0
272	20250402	142100	41837300	5640	5640	5640	5640	0
273	20250402	142000	41837300	5640	5640	5640	5640	5
274	20250402	141900	41809100	5650	5650	5650	5650	25
275	20250402	141800	41667850	5660	5660	5660	5660	5
276	20250402	141700	41639550	5650	5670	5670	5650	3
277	20250402	141600	41622580	5650	5650	5650	5650	0
278	20250402	141500	41622580	5650	5650	5650	5650	0
279	20250402	141400	41622580	5650	5650	5650	5650	0
280	20250402	141300	41622580	5650	5650	5650	5650	0
281	20250402	141200	41622580	5650	5650	5650	5650	0
282	20250402	141100	41622580	5650	5650	5650	5650	0
283	20250402	141000	41622580	5650	5650	5650	5650	5
284	20250402	140900	41594330	5670	5670	5670	5670	1
285	20250402	140800	41588660	5650	5650	5650	5650	0
286	20250402	140700	41588660	5650	5650	5650	5650	1
287	20250402	140600	41583010	5650	5650	5650	5650	0
288	20250402	140500	41583010	5650	5650	5650	5650	3
289	20250402	140400	41566060	5670	5670	5670	5670	0
290	20250402	140300	41566060	5670	5670	5670	5670	0
291	20250402	140200	41566060	5670	5670	5670	5670	0
292	20250402	140100	41566060	5670	5670	5670	5670	0
293	20250402	140000	41566060	5670	5670	5670	5670	0
294	20250402	135900	41566060	5670	5670	5670	5670	0
295	20250402	135800	41566060	5670	5670	5670	5670	0
296	20250402	135700	41566060	5670	5670	5670	5670	0
297	20250402	135600	41566060	5670	5670	5670	5670	0
298	20250402	135500	41566060	5670	5670	5670	5670	0
299	20250402	135400	41566060	5670	5670	5670	5670	0
300	20250402	135300	41566060	5670	5670	5670	5670	0
301	20250402	135200	41566060	5670	5670	5670	5670	0
302	20250402	135100	41566060	5670	5670	5670	5670	0
303	20250402	135000	41566060	5670	5640	5670	5640	7
304	20250402	134900	41526520	5630	5630	5630	5630	0
305	20250402	134800	41526520	5630	5630	5630	5630	0
306	20250402	134700	41526520	5630	5630	5630	5630	0
307	20250402	134600	41526520	5630	5630	5630	5630	0
308	20250402	134500	41526520	5630	5630	5630	5630	0
309	20250402	134400	41526520	5630	5630	5630	5630	0
310	20250402	134300	41526520	5630	5630	5630	5630	0
311	20250402	134200	41526520	5630	5630	5630	5630	0
312	20250402	134100	41526520	5630	5630	5630	5630	0
313	20250402	134000	41526520	5630	5630	5630	5630	0
314	20250402	133900	41526520	5630	5630	5630	5630	0
315	20250402	133800	41526520	5630	5630	5630	5630	0
316	20250402	133700	41526520	5630	5630	5630	5630	0
317	20250402	133600	41526520	5630	5630	5630	5630	0
318	20250402	133500	41526520	5630	5630	5630	5630	0
319	20250402	133400	41526520	5630	5630	5630	5630	0
320	20250402	133300	41526520	5630	5630	5630	5630	0
321	20250402	133200	41526520	5630	5630	5630	5630	0
322	20250402	133100	41526520	5630	5630	5630	5630	0
323	20250402	133000	41526520	5630	5630	5630	5630	0
324	20250402	132900	41526520	5630	5630	5630	5630	0
325	20250402	132800	41526520	5630	5630	5630	5630	0
326	20250402	132700	41526520	5630	5630	5630	5630	0
327	20250402	132600	41526520	5630	5630	5630	5630	0
328	20250402	132500	41526520	5630	5630	5630	5630	0
329	20250402	132400	41526520	5630	5630	5630	5630	0
330	20250402	132300	41526520	5630	5630	5630	5630	0
331	20250402	132200	41526520	5630	5630	5630	5630	0
332	20250402	132100	41526520	5630	5630	5630	5630	0
333	20250402	132000	41526520	5630	5630	5630	5630	0
334	20250402	131900	41526520	5630	5630	5630	5630	0
335	20250402	131800	41526520	5630	5630	5630	5630	0
336	20250402	131700	41526520	5630	5630	5630	5630	83
337	20250402	131600	41059230	5630	5630	5630	5630	37
338	20250402	131500	40850920	5640	5640	5640	5640	0
339	20250402	131400	40850920	5640	5640	5640	5640	239
340	20250402	131300	39502960	5670	5670	5670	5670	0
341	20250402	131200	39502960	5670	5670	5670	5670	0
342	20250402	131100	39502960	5670	5670	5670	5670	0
343	20250402	131000	39502960	5670	5670	5670	5670	0
344	20250402	130900	39502960	5670	5670	5670	5670	0
345	20250402	130800	39502960	5670	5670	5670	5670	0
346	20250402	130700	39502960	5670	5670	5670	5670	0
347	20250402	130600	39502960	5670	5670	5670	5670	0
348	20250402	130500	39502960	5670	5670	5670	5670	0
349	20250402	130400	39502960	5670	5670	5670	5670	1
350	20250402	130300	39497290	5630	5630	5630	5630	759
351	20250402	130200	35224120	5630	5640	5640	5630	1338
352	20250402	130100	27687260	5670	5670	5670	5670	1
353	20250402	130000	27681590	5640	5640	5640	5640	0
354	20250402	125900	27681590	5640	5640	5640	5640	9
355	20250402	125800	27630830	5640	5640	5640	5640	5
356	20250402	125700	27602630	5670	5670	5670	5670	0
357	20250402	125600	27602630	5670	5670	5670	5670	0
358	20250402	125500	27602630	5670	5670	5670	5670	0
359	20250402	125400	27602630	5670	5670	5670	5670	0
360	20250402	125300	27602630	5670	5670	5670	5670	0
361	20250402	125200	27602630	5670	5670	5670	5670	0
362	20250402	125100	27602630	5670	5670	5670	5670	0
363	20250402	125000	27602630	5670	5670	5670	5670	0
364	20250402	124900	27602630	5670	5670	5670	5670	0
365	20250402	124800	27602630	5670	5670	5670	5670	0
366	20250402	124700	27602630	5670	5670	5670	5670	0
367	20250402	124600	27602630	5670	5670	5670	5670	0
368	20250402	124500	27602630	5670	5670	5670	5670	0
369	20250402	124400	27602630	5670	5670	5670	5670	0
370	20250402	124300	27602630	5670	5670	5670	5670	0
371	20250402	124200	27602630	5670	5670	5670	5670	0
372	20250402	124100	27602630	5670	5670	5670	5670	0
373	20250402	124000	27602630	5670	5670	5670	5670	0
374	20250402	123900	27602630	5670	5670	5670	5670	0
375	20250402	123800	27602630	5670	5670	5670	5670	0
376	20250402	123700	27602630	5670	5670	5670	5670	0
377	20250402	123600	27602630	5670	5670	5670	5670	0
378	20250402	123500	27602630	5670	5670	5670	5670	0
379	20250402	123400	27602630	5670	5670	5670	5670	0
380	20250402	123300	27602630	5670	5670	5670	5670	0
381	20250402	123200	27602630	5670	5670	5670	5670	0
382	20250402	123100	27602630	5670	5670	5670	5670	0
383	20250402	123000	27602630	5670	5670	5670	5670	0
384	20250402	122900	27602630	5670	5670	5670	5670	0
385	20250402	122800	27602630	5670	5670	5670	5670	0
386	20250402	122700	27602630	5670	5670	5670	5670	0
387	20250402	122600	27602630	5670	5670	5670	5670	2
388	20250402	122500	27591290	5670	5670	5670	5670	0
389	20250402	122400	27591290	5670	5670	5670	5670	0
390	20250402	122300	27591290	5670	5670	5670	5670	0
391	20250402	122200	27591290	5670	5670	5670	5670	0
392	20250402	122100	27591290	5670	5670	5670	5670	1
393	20250402	122000	27585620	5630	5630	5630	5630	0
394	20250402	121900	27585620	5630	5630	5630	5630	0
395	20250402	121800	27585620	5630	5630	5630	5630	0
396	20250402	121700	27585620	5630	5630	5630	5630	215
397	20250402	121600	26375170	5630	5630	5630	5630	0
398	20250402	121500	26375170	5630	5630	5630	5630	0
399	20250402	121400	26375170	5630	5630	5630	5630	1
400	20250402	121300	26369540	5650	5650	5650	5650	17
401	20250402	121200	26273490	5670	5670	5670	5670	0
402	20250402	121100	26273490	5670	5670	5670	5670	0
403	20250402	121000	26273490	5670	5670	5670	5670	0
404	20250402	120900	26273490	5670	5670	5670	5670	0
405	20250402	120800	26273490	5670	5670	5670	5670	0
406	20250402	120700	26273490	5670	5670	5670	5670	0
407	20250402	120600	26273490	5670	5670	5670	5670	0
408	20250402	120500	26273490	5670	5670	5670	5670	0
409	20250402	120400	26273490	5670	5670	5670	5670	0
410	20250402	120300	26273490	5670	5670	5670	5670	0
411	20250402	120200	26273490	5670	5670	5670	5670	0
412	20250402	120100	26273490	5670	5670	5670	5670	3
413	20250402	120000	26256480	5670	5670	5670	5670	0
414	20250402	115900	26256480	5670	5670	5670	5670	0
415	20250402	115800	26256480	5670	5670	5670	5670	0
416	20250402	115700	26256480	5670	5670	5670	5670	0
417	20250402	115600	26256480	5670	5670	5670	5670	0
418	20250402	115500	26256480	5670	5670	5670	5670	100
419	20250402	115400	25689480	5650	5650	5650	5650	0
420	20250402	115300	25689480	5650	5650	5650	5650	10
421	20250402	115200	25632980	5670	5670	5670	5670	0
422	20250402	115100	25632980	5670	5670	5670	5670	0
423	20250402	115000	25632980	5670	5670	5670	5670	1
424	20250402	114900	25627310	5670	5670	5670	5670	0
425	20250402	114800	25627310	5670	5670	5670	5670	0
426	20250402	114700	25627310	5670	5670	5670	5670	1
427	20250402	114600	25621640	5670	5670	5670	5670	0
428	20250402	114500	25621640	5670	5670	5670	5670	0
429	20250402	114400	25621640	5670	5670	5670	5670	0
430	20250402	114300	25621640	5670	5670	5670	5670	0
431	20250402	114200	25621640	5670	5670	5670	5670	0
432	20250402	114100	25621640	5670	5670	5670	5670	0
433	20250402	114000	25621640	5670	5670	5670	5670	0
434	20250402	113900	25621640	5670	5670	5670	5670	0
435	20250402	113800	25621640	5670	5670	5670	5670	0
436	20250402	113700	25621640	5670	5670	5670	5670	0
437	20250402	113600	25621640	5670	5670	5670	5670	0
438	20250402	113500	25621640	5670	5670	5670	5670	1
439	20250402	113400	25615970	5640	5640	5640	5640	0
440	20250402	113300	25615970	5640	5640	5640	5640	0
441	20250402	113200	25615970	5640	5640	5640	5640	126
442	20250402	113100	24905330	5630	5630	5630	5630	0
443	20250402	113000	24905330	5630	5630	5630	5630	0
444	20250402	112900	24905330	5630	5630	5630	5630	0
445	20250402	112800	24905330	5630	5630	5630	5630	0
446	20250402	112700	24905330	5630	5630	5630	5630	0
447	20250402	112600	24905330	5630	5630	5630	5630	0
448	20250402	112500	24905330	5630	5630	5630	5630	2
449	20250402	112400	24894070	5670	5670	5670	5670	0
450	20250402	112300	24894070	5670	5670	5670	5670	0
451	20250402	112200	24894070	5670	5670	5670	5670	5
452	20250402	112100	24865720	5670	5670	5670	5670	0
453	20250402	112000	24865720	5670	5670	5670	5670	0
454	20250402	111900	24865720	5670	5670	5670	5670	0
455	20250402	111800	24865720	5670	5670	5670	5670	0
456	20250402	111700	24865720	5670	5670	5670	5670	0
457	20250402	111600	24865720	5670	5670	5670	5670	0
458	20250402	111500	24865720	5670	5670	5670	5670	0
459	20250402	111400	24865720	5670	5670	5670	5670	0
460	20250402	111300	24865720	5670	5670	5670	5670	0
461	20250402	111200	24865720	5670	5670	5670	5670	0
462	20250402	111100	24865720	5670	5670	5670	5670	0
463	20250402	111000	24865720	5670	5670	5670	5670	0
464	20250402	110900	24865720	5670	5670	5670	5670	0
465	20250402	110800	24865720	5670	5670	5670	5670	0
466	20250402	110700	24865720	5670	5670	5670	5670	0
467	20250402	110600	24865720	5670	5670	5670	5670	0
468	20250402	110500	24865720	5670	5670	5670	5670	0
469	20250402	110400	24865720	5670	5670	5670	5670	301
470	20250402	110300	23159050	5670	5670	5670	5670	50
471	20250402	110200	22875550	5670	5670	5670	5670	103
472	20250402	110100	22291540	5670	5670	5670	5670	0
473	20250402	110000	22291540	5670	5670	5670	5670	2
474	20250402	105900	22280200	5670	5670	5670	5670	2
475	20250402	105800	22268860	5640	5640	5640	5640	0
476	20250402	105700	22268860	5640	5640	5640	5640	0
477	20250402	105600	22268860	5640	5640	5640	5640	1
478	20250402	105500	22263220	5660	5660	5660	5660	0
479	20250402	105400	22263220	5660	5660	5660	5660	0
480	20250402	105300	22263220	5660	5660	5660	5660	0
481	20250402	105200	22263220	5660	5660	5660	5660	0
482	20250402	105100	22263220	5660	5660	5660	5660	0
483	20250402	105000	22263220	5660	5660	5660	5660	12
484	20250402	104900	22195300	5660	5660	5660	5660	0
485	20250402	104800	22195300	5660	5660	5660	5660	0
486	20250402	104700	22195300	5660	5660	5660	5660	1
487	20250402	104600	22189640	5660	5660	5660	5660	0
488	20250402	104500	22189640	5660	5660	5660	5660	0
489	20250402	104400	22189640	5660	5660	5660	5660	0
490	20250402	104300	22189640	5660	5660	5660	5660	0
491	20250402	104200	22189640	5660	5660	5660	5660	100
492	20250402	104100	21623640	5645	5645	5645	5645	0
493	20250402	104000	21623640	5645	5645	5645	5645	0
494	20250402	103900	21623640	5645	5645	5645	5645	0
495	20250402	103800	21623640	5645	5645	5645	5645	0
496	20250402	103700	21623640	5645	5645	5645	5645	0
497	20250402	103600	21623640	5645	5645	5645	5645	0
498	20250402	103500	21623640	5645	5645	5645	5645	0
499	20250402	103400	21623640	5645	5645	5645	5645	0
500	20250402	103300	21623640	5645	5645	5645	5645	0
501	20250402	103200	21623640	5645	5645	5645	5645	50
502	20250402	103100	21341390	5630	5630	5630	5630	0
503	20250402	103000	21341390	5630	5630	5630	5630	178
504	20250402	102900	20339250	5640	5640	5640	5640	0
505	20250402	102800	20339250	5640	5640	5640	5640	0
506	20250402	102700	20339250	5640	5640	5640	5640	0
507	20250402	102600	20339250	5640	5640	5640	5640	0
508	20250402	102500	20339250	5640	5640	5640	5640	199
509	20250402	102400	19216890	5660	5660	5660	5660	0
510	20250402	102300	19216890	5660	5660	5660	5660	0
511	20250402	102200	19216890	5660	5660	5660	5660	0
512	20250402	102100	19216890	5660	5630	5660	5630	5
513	20250402	102000	19188710	5630	5630	5630	5630	227
514	20250402	101900	17910700	5640	5640	5640	5640	0
515	20250402	101800	17910700	5640	5640	5640	5640	80
516	20250402	101700	17459500	5640	5650	5650	5640	523
517	20250402	101600	14509180	5680	5680	5680	5680	1
518	20250402	101500	14503500	5680	5680	5680	5680	0
519	20250402	101400	14503500	5680	5680	5680	5680	0
520	20250402	101300	14503500	5680	5680	5680	5680	0
521	20250402	101200	14503500	5680	5680	5680	5680	0
522	20250402	101100	14503500	5680	5680	5680	5680	0
523	20250402	101000	14503500	5680	5680	5680	5680	0
524	20250402	100900	14503500	5680	5680	5680	5680	27
525	20250402	100800	14350140	5680	5680	5680	5680	0
526	20250402	100700	14350140	5680	5680	5680	5680	0
527	20250402	100600	14350140	5680	5680	5680	5680	0
528	20250402	100500	14350140	5680	5680	5680	5680	1
529	20250402	100400	14344460	5680	5680	5680	5680	0
530	20250402	100300	14344460	5680	5680	5680	5680	0
531	20250402	100200	14344460	5680	5680	5680	5680	0
532	20250402	100100	14344460	5680	5680	5680	5680	0
533	20250402	100000	14344460	5680	5680	5680	5680	0
534	20250402	095900	14344460	5680	5680	5680	5680	0
535	20250402	095800	14344460	5680	5680	5680	5680	0
536	20250402	095700	14344460	5680	5680	5680	5680	0
537	20250402	095600	14344460	5680	5680	5680	5680	0
538	20250402	095500	14344460	5680	5680	5680	5680	0
539	20250402	095400	14344460	5680	5680	5680	5680	0
540	20250402	095300	14344460	5680	5680	5680	5680	0
541	20250402	095200	14344460	5680	5680	5680	5680	100
542	20250402	095100	13776460	5680	5680	5680	5680	0
543	20250402	095000	13776460	5680	5680	5680	5680	0
544	20250402	094900	13776460	5680	5680	5680	5680	0
545	20250402	094800	13776460	5680	5680	5680	5680	0
546	20250402	094700	13776460	5680	5680	5680	5680	0
547	20250402	094600	13776460	5680	5680	5680	5680	0
548	20250402	094500	13776460	5680	5680	5680	5680	0
549	20250402	094400	13776460	5680	5680	5680	5680	0
550	20250402	094300	13776460	5680	5680	5680	5680	0
551	20250402	094200	13776460	5680	5680	5680	5680	0
552	20250402	094100	13776460	5680	5680	5680	5680	0
553	20250402	094000	13776460	5680	5680	5680	5680	0
554	20250402	093900	13776460	5680	5680	5680	5680	0
555	20250402	093800	13776460	5680	5680	5680	5680	0
556	20250402	093700	13776460	5680	5680	5680	5680	0
557	20250402	093600	13776460	5680	5680	5680	5680	1
558	20250402	093500	13770780	5640	5640	5640	5640	0
559	20250402	093400	13770780	5640	5640	5640	5640	0
560	20250402	093300	13770780	5640	5640	5640	5640	0
561	20250402	093200	13770780	5640	5640	5640	5640	0
562	20250402	093100	13770780	5640	5640	5640	5640	0
563	20250402	093000	13770780	5640	5640	5640	5640	0
564	20250402	092900	13770780	5640	5640	5640	5640	0
565	20250402	092800	13770780	5640	5640	5640	5640	0
566	20250402	092700	13770780	5640	5640	5640	5640	290
567	20250402	092600	12135180	5700	5700	5700	5700	0
568	20250402	092500	12135180	5700	5700	5700	5700	0
569	20250402	092400	12135180	5700	5700	5700	5700	1
570	20250402	092300	12129480	5640	5640	5640	5640	0
571	20250402	092200	12129480	5640	5640	5640	5640	0
572	20250402	092100	12129480	5640	5640	5640	5640	0
573	20250402	092000	12129480	5640	5710	5710	5640	251
574	20250402	091900	10711010	5710	5710	5710	5710	0
575	20250402	091800	10711010	5710	5710	5710	5710	0
576	20250402	091700	10711010	5710	5710	5710	5710	0
577	20250402	091600	10711010	5710	5700	5710	5700	10
578	20250402	091500	10653990	5730	5730	5730	5730	0
579	20250402	091400	10653990	5730	5730	5730	5730	0
580	20250402	091300	10653990	5730	5730	5730	5730	0
581	20250402	091200	10653990	5730	5730	5730	5730	0
582	20250402	091100	10653990	5730	5640	5730	5640	9
583	20250402	091000	10603140	5650	5700	5700	5650	360
584	20250402	090900	8567270	5680	5680	5680	5680	3
585	20250402	090800	8550230	5730	5670	5730	5670	101
586	20250402	090700	7977500	5680	5680	5680	5680	8
587	20250402	090600	7932060	5730	5730	5730	5730	0
588	20250402	090500	7932060	5730	5730	5730	5730	1
589	20250402	090400	7926330	5680	5680	5680	5680	600
590	20250402	090300	4518330	5730	5690	5730	5690	131
591	20250402	090200	3772900	5700	5700	5700	5700	0
592	20250402	090100	3772900	5700	5700	5700	5700	637
593	20250402	090000	142000	5680	5680	5680	5680	25