KissMeData/083550/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193700	38251910	2930	2930	2930	2930	790
3	20250402	193600	38251910	2930	2930	2930	2930	0
4	20250402	193500	38251910	2930	2930	2930	2930	0
5	20250402	193400	38251910	2930	2930	2930	2930	0
6	20250402	193300	38251910	2930	2930	2930	2930	0
7	20250402	193200	38251910	2930	2930	2930	2930	0
8	20250402	193100	38251910	2930	2930	2930	2930	0
9	20250402	193000	38251910	2930	2930	2930	2930	0
10	20250402	192900	38251910	2930	2930	2930	2930	0
11	20250402	192800	38251910	2930	2930	2930	2930	0
12	20250402	192700	38251910	2930	2930	2930	2930	0
13	20250402	192600	38251910	2930	2930	2930	2930	0
14	20250402	192500	38251910	2930	2930	2930	2930	0
15	20250402	192400	38251910	2930	2930	2930	2930	0
16	20250402	192300	38251910	2930	2930	2930	2930	0
17	20250402	192200	38251910	2930	2930	2930	2930	0
18	20250402	192100	38251910	2930	2930	2930	2930	0
19	20250402	192000	38251910	2930	2930	2930	2930	0
20	20250402	191900	38251910	2930	2930	2930	2930	0
21	20250402	191800	38251910	2930	2930	2930	2930	0
22	20250402	191700	38251910	2930	2930	2930	2930	0
23	20250402	191600	38251910	2930	2930	2930	2930	0
24	20250402	191500	38251910	2930	2930	2930	2930	0
25	20250402	191400	38251910	2930	2930	2930	2930	0
26	20250402	191300	38251910	2930	2930	2930	2930	0
27	20250402	191200	38251910	2930	2930	2930	2930	0
28	20250402	191100	38251910	2930	2930	2930	2930	0
29	20250402	191000	38251910	2930	2930	2930	2930	0
30	20250402	190900	38251910	2930	2930	2930	2930	0
31	20250402	190800	38251910	2930	2930	2930	2930	0
32	20250402	190700	38251910	2930	2930	2930	2930	790
33	20250402	190600	38251910	2930	2930	2930	2930	0
34	20250402	190500	38251910	2930	2930	2930	2930	0
35	20250402	190400	38251910	2930	2930	2930	2930	0
36	20250402	190300	38251910	2930	2930	2930	2930	0
37	20250402	190200	38251910	2930	2930	2930	2930	0
38	20250402	190100	38251910	2930	2930	2930	2930	0
39	20250402	190000	38251910	2930	2930	2930	2930	0
40	20250402	185900	38251910	2930	2930	2930	2930	0
41	20250402	185800	38251910	2930	2930	2930	2930	0
42	20250402	185700	38251910	2930	2930	2930	2930	0
43	20250402	185600	38251910	2930	2930	2930	2930	0
44	20250402	185500	38251910	2930	2930	2930	2930	0
45	20250402	185400	38251910	2930	2930	2930	2930	0
46	20250402	185300	38251910	2930	2930	2930	2930	0
47	20250402	185200	38251910	2930	2930	2930	2930	0
48	20250402	185100	38251910	2930	2930	2930	2930	0
49	20250402	185000	38251910	2930	2930	2930	2930	0
50	20250402	184900	38251910	2930	2930	2930	2930	0
51	20250402	184800	38251910	2930	2930	2930	2930	0
52	20250402	184700	38251910	2930	2930	2930	2930	0
53	20250402	184600	38251910	2930	2930	2930	2930	0
54	20250402	184500	38251910	2930	2930	2930	2930	0
55	20250402	184400	38251910	2930	2930	2930	2930	0
56	20250402	184300	38251910	2930	2930	2930	2930	0
57	20250402	184200	38251910	2930	2930	2930	2930	0
58	20250402	184100	38251910	2930	2930	2930	2930	0
59	20250402	184000	38251910	2930	2930	2930	2930	0
60	20250402	183900	38251910	2930	2930	2930	2930	0
61	20250402	183800	38251910	2930	2930	2930	2930	0
62	20250402	183700	38251910	2930	2930	2930	2930	790
63	20250402	183600	38251910	2930	2930	2930	2930	0
64	20250402	183500	38251910	2930	2930	2930	2930	0
65	20250402	183400	38251910	2930	2930	2930	2930	0
66	20250402	183300	38251910	2930	2930	2930	2930	0
67	20250402	183200	38251910	2930	2930	2930	2930	0
68	20250402	183100	38251910	2930	2930	2930	2930	0
69	20250402	183000	38251910	2930	2930	2930	2930	0
70	20250402	182900	38251910	2930	2930	2930	2930	0
71	20250402	182800	38251910	2930	2930	2930	2930	0
72	20250402	182700	38251910	2930	2930	2930	2930	0
73	20250402	182600	38251910	2930	2930	2930	2930	0
74	20250402	182500	38251910	2930	2930	2930	2930	0
75	20250402	182400	38251910	2930	2930	2930	2930	0
76	20250402	182300	38251910	2930	2930	2930	2930	0
77	20250402	182200	38251910	2930	2930	2930	2930	0
78	20250402	182100	38251910	2930	2930	2930	2930	0
79	20250402	182000	38251910	2930	2930	2930	2930	0
80	20250402	181900	38251910	2930	2930	2930	2930	0
81	20250402	181800	38251910	2930	2930	2930	2930	0
82	20250402	181700	38251910	2930	2930	2930	2930	0
83	20250402	181600	38251910	2930	2930	2930	2930	0
84	20250402	181500	38251910	2930	2930	2930	2930	0
85	20250402	181400	38251910	2930	2930	2930	2930	0
86	20250402	181300	38251910	2930	2930	2930	2930	0
87	20250402	181200	38251910	2930	2930	2930	2930	0
88	20250402	181100	38251910	2930	2930	2930	2930	0
89	20250402	181000	38251910	2930	2930	2930	2930	0
90	20250402	180900	38251910	2930	2930	2930	2930	0
91	20250402	180800	38251910	2930	2930	2930	2930	0
92	20250402	180700	38251910	2930	2930	2930	2930	790
93	20250402	180600	38251910	2930	2930	2930	2930	0
94	20250402	180500	38251910	2930	2930	2930	2930	0
95	20250402	180400	38251910	2930	2930	2930	2930	0
96	20250402	180300	38251910	2930	2930	2930	2930	0
97	20250402	180200	38251910	2930	2930	2930	2930	0
98	20250402	180100	38251910	2930	2930	2930	2930	0
99	20250402	180000	38251910	2930	2930	2930	2930	0
100	20250402	175900	38251910	2930	2930	2930	2930	0
101	20250402	175800	38251910	2930	2930	2930	2930	0
102	20250402	175700	38251910	2930	2930	2930	2930	0
103	20250402	175600	38251910	2930	2930	2930	2930	0
104	20250402	175500	38251910	2930	2930	2930	2930	0
105	20250402	175400	38251910	2930	2930	2930	2930	0
106	20250402	175300	38251910	2930	2930	2930	2930	0
107	20250402	175200	38251910	2930	2930	2930	2930	0
108	20250402	175100	38251910	2930	2930	2930	2930	0
109	20250402	175000	38251910	2930	2930	2930	2930	0
110	20250402	174900	38251910	2930	2930	2930	2930	0
111	20250402	174800	38251910	2930	2930	2930	2930	0
112	20250402	174700	38251910	2930	2930	2930	2930	0
113	20250402	174600	38251910	2930	2930	2930	2930	0
114	20250402	174500	38251910	2930	2930	2930	2930	0
115	20250402	174400	38251910	2930	2930	2930	2930	0
116	20250402	174300	38251910	2930	2930	2930	2930	0
117	20250402	174200	38251910	2930	2930	2930	2930	0
118	20250402	174100	38251910	2930	2930	2930	2930	0
119	20250402	174000	38251910	2930	2930	2930	2930	0
120	20250402	173900	38251910	2930	2930	2930	2930	0
121	20250402	173800	38251910	2930	2930	2930	2930	0
122	20250402	173700	38251910	2930	2930	2930	2930	790
123	20250402	173600	38251910	2930	2930	2930	2930	0
124	20250402	173500	38251910	2930	2930	2930	2930	0
125	20250402	173400	38251910	2930	2930	2930	2930	0
126	20250402	173300	38251910	2930	2930	2930	2930	0
127	20250402	173200	38251910	2930	2930	2930	2930	0
128	20250402	173100	38251910	2930	2930	2930	2930	0
129	20250402	173000	38251910	2930	2930	2930	2930	0
130	20250402	172900	38251910	2930	2930	2930	2930	0
131	20250402	172800	38251910	2930	2930	2930	2930	0
132	20250402	172700	38251910	2930	2930	2930	2930	0
133	20250402	172600	38251910	2930	2930	2930	2930	0
134	20250402	172500	38251910	2930	2930	2930	2930	0
135	20250402	172400	38251910	2930	2930	2930	2930	0
136	20250402	172300	38251910	2930	2930	2930	2930	0
137	20250402	172200	38251910	2930	2930	2930	2930	0
138	20250402	172100	38251910	2930	2930	2930	2930	0
139	20250402	172000	38251910	2930	2930	2930	2930	0
140	20250402	171900	38251910	2930	2930	2930	2930	0
141	20250402	171800	38251910	2930	2930	2930	2930	0
142	20250402	171700	38251910	2930	2930	2930	2930	0
143	20250402	171600	38251910	2930	2930	2930	2930	0
144	20250402	171500	38251910	2930	2930	2930	2930	0
145	20250402	171400	38251910	2930	2930	2930	2930	0
146	20250402	171300	38251910	2930	2930	2930	2930	0
147	20250402	171200	38251910	2930	2930	2930	2930	0
148	20250402	171100	38251910	2930	2930	2930	2930	0
149	20250402	171000	38251910	2930	2930	2930	2930	0
150	20250402	170900	38251910	2930	2930	2930	2930	0
151	20250402	170800	38251910	2930	2930	2930	2930	0
152	20250402	170700	38251910	2930	2930	2930	2930	790
153	20250402	170600	38251910	2930	2930	2930	2930	0
154	20250402	170500	38251910	2930	2930	2930	2930	0
155	20250402	170400	38251910	2930	2930	2930	2930	0
156	20250402	170300	38251910	2930	2930	2930	2930	0
157	20250402	170200	38251910	2930	2930	2930	2930	0
158	20250402	170100	38251910	2930	2930	2930	2930	0
159	20250402	170000	38251910	2930	2930	2930	2930	0
160	20250402	165900	38251910	2930	2930	2930	2930	0
161	20250402	165800	38251910	2930	2930	2930	2930	0
162	20250402	165700	38251910	2930	2930	2930	2930	0
163	20250402	165600	38251910	2930	2930	2930	2930	0
164	20250402	165500	38251910	2930	2930	2930	2930	0
165	20250402	165400	38251910	2930	2930	2930	2930	0
166	20250402	165300	38251910	2930	2930	2930	2930	0
167	20250402	165200	38251910	2930	2930	2930	2930	0
168	20250402	165100	38251910	2930	2930	2930	2930	0
169	20250402	165000	38251910	2930	2930	2930	2930	0
170	20250402	164900	38251910	2930	2930	2930	2930	0
171	20250402	164800	38251910	2930	2930	2930	2930	0
172	20250402	164700	38251910	2930	2930	2930	2930	0
173	20250402	164600	38251910	2930	2930	2930	2930	0
174	20250402	164500	38251910	2930	2930	2930	2930	0
175	20250402	164400	38251910	2930	2930	2930	2930	0
176	20250402	164300	38251910	2930	2930	2930	2930	0
177	20250402	164200	38251910	2930	2930	2930	2930	0
178	20250402	164100	38251910	2930	2930	2930	2930	0
179	20250402	164000	38251910	2930	2930	2930	2930	0
180	20250402	163900	38251910	2930	2930	2930	2930	0
181	20250402	163800	38251910	2930	2930	2930	2930	0
182	20250402	163700	38251910	2930	2930	2930	2930	790
183	20250402	163600	38251910	2930	2930	2930	2930	0
184	20250402	163500	38251910	2930	2930	2930	2930	0
185	20250402	163400	38251910	2930	2930	2930	2930	0
186	20250402	163300	38251910	2930	2930	2930	2930	0
187	20250402	163200	38251910	2930	2930	2930	2930	0
188	20250402	163100	38251910	2930	2930	2930	2930	0
189	20250402	163000	38251910	2930	2930	2930	2930	0
190	20250402	162900	38251910	2930	2930	2930	2930	0
191	20250402	162800	38251910	2930	2930	2930	2930	0
192	20250402	162700	38251910	2930	2930	2930	2930	0
193	20250402	162600	38251910	2930	2930	2930	2930	0
194	20250402	162500	38251910	2930	2930	2930	2930	0
195	20250402	162400	38251910	2930	2930	2930	2930	0
196	20250402	162300	38251910	2930	2930	2930	2930	0
197	20250402	162200	38251910	2930	2930	2930	2930	0
198	20250402	162100	38251910	2930	2930	2930	2930	0
199	20250402	162000	38251910	2930	2930	2930	2930	0
200	20250402	161900	38251910	2930	2930	2930	2930	0
201	20250402	161800	38251910	2930	2930	2930	2930	0
202	20250402	161700	38251910	2930	2930	2930	2930	0
203	20250402	161600	38251910	2930	2930	2930	2930	0
204	20250402	161500	38251910	2930	2930	2930	2930	0
205	20250402	161400	38251910	2930	2930	2930	2930	0
206	20250402	161300	38251910	2930	2930	2930	2930	0
207	20250402	161200	38251910	2930	2930	2930	2930	0
208	20250402	161100	38251910	2930	2930	2930	2930	0
209	20250402	161000	38251910	2930	2930	2930	2930	0
210	20250402	160900	38251910	2930	2930	2930	2930	0
211	20250402	160800	38251910	2930	2930	2930	2930	0
212	20250402	160700	38251910	2930	2930	2930	2930	790
213	20250402	160600	38251910	2930	2930	2930	2930	0
214	20250402	160500	38251910	2930	2930	2930	2930	0
215	20250402	160400	38251910	2930	2930	2930	2930	0
216	20250402	160300	38251910	2930	2930	2930	2930	0
217	20250402	160200	38251910	2930	2930	2930	2930	0
218	20250402	160100	38251910	2930	2930	2930	2930	0
219	20250402	160000	38251910	2930	2930	2930	2930	0
220	20250402	155900	38251910	2930	2930	2930	2930	0
221	20250402	155800	38251910	2930	2930	2930	2930	0
222	20250402	155700	38251910	2930	2930	2930	2930	0
223	20250402	155600	38251910	2930	2930	2930	2930	0
224	20250402	155500	38251910	2930	2930	2930	2930	0
225	20250402	155400	38251910	2930	2930	2930	2930	0
226	20250402	155300	38251910	2930	2930	2930	2930	0
227	20250402	155200	38251910	2930	2930	2930	2930	0
228	20250402	155100	38251910	2930	2930	2930	2930	0
229	20250402	155000	38251910	2930	2930	2930	2930	0
230	20250402	154900	38251910	2930	2930	2930	2930	0
231	20250402	154800	38251910	2930	2930	2930	2930	0
232	20250402	154700	38251910	2930	2930	2930	2930	0
233	20250402	154600	38251910	2930	2930	2930	2930	0
234	20250402	154500	38251910	2930	2930	2930	2930	0
235	20250402	154400	38251910	2930	2930	2930	2930	0
236	20250402	154300	38251910	2930	2930	2930	2930	0
237	20250402	154200	38251910	2930	2930	2930	2930	0
238	20250402	154100	38251910	2930	2930	2930	2930	0
239	20250402	154000	38251910	2930	2930	2930	2930	0
240	20250402	153900	38251910	2930	2930	2930	2930	0
241	20250402	153800	38251910	2930	2930	2930	2930	0
242	20250402	153700	38251910	2930	2930	2930	2930	790
243	20250402	153600	38251910	2930	2930	2930	2930	0
244	20250402	153500	38251910	2930	2930	2930	2930	0
245	20250402	153400	38251910	2930	2930	2930	2930	0
246	20250402	153300	38251910	2930	2930	2930	2930	0
247	20250402	153200	38251910	2930	2930	2930	2930	0
248	20250402	153100	38251910	2930	2930	2930	2930	0
249	20250402	153000	38251910	2930	2930	2930	2930	790
250	20250402	152900	35937210	2935	2935	2935	2935	0
251	20250402	152800	35937210	2935	2935	2935	2935	0
252	20250402	152700	35937210	2935	2935	2935	2935	0
253	20250402	152600	35937210	2935	2935	2935	2935	0
254	20250402	152500	35937210	2935	2935	2935	2935	0
255	20250402	152400	35937210	2935	2935	2935	2935	0
256	20250402	152300	35937210	2935	2935	2935	2935	0
257	20250402	152200	35937210	2935	2935	2935	2935	0
258	20250402	152100	35937210	2935	2935	2935	2935	0
259	20250402	152000	35937210	2935	2935	2935	2935	0
260	20250402	151900	35937210	2935	2935	2935	2935	117
261	20250402	151800	35593815	2935	2935	2935	2935	93
262	20250402	151700	35320860	2935	2935	2935	2935	149
263	20250402	151600	34883545	2935	2935	2935	2935	153
264	20250402	151500	34434490	2935	2935	2935	2935	141
265	20250402	151400	34020655	2935	2940	2940	2935	172
266	20250402	151300	33515635	2935	2935	2935	2935	0
267	20250402	151200	33515635	2935	2935	2935	2935	0
268	20250402	151100	33515635	2935	2940	2940	2935	109
269	20250402	151000	33195335	2935	2935	2935	2935	0
270	20250402	150900	33195335	2935	2935	2935	2935	0
271	20250402	150800	33195335	2935	2935	2935	2935	198
272	20250402	150700	32614205	2935	2935	2935	2935	0
273	20250402	150600	32614205	2935	2935	2935	2935	133
274	20250402	150500	32223850	2935	2935	2935	2935	0
275	20250402	150400	32223850	2935	2935	2935	2935	10
276	20250402	150300	32194500	2935	2935	2935	2935	0
277	20250402	150200	32194500	2935	2935	2935	2935	189
278	20250402	150100	31639785	2950	2950	2950	2950	0
279	20250402	150000	31639785	2950	2950	2950	2950	2
280	20250402	145900	31633885	2935	2935	2935	2935	0
281	20250402	145800	31633885	2935	2935	2935	2935	0
282	20250402	145700	31633885	2935	2935	2935	2935	0
283	20250402	145600	31633885	2935	2935	2935	2935	0
284	20250402	145500	31633885	2935	2935	2935	2935	69
285	20250402	145400	31431370	2940	2940	2940	2940	0
286	20250402	145300	31431370	2940	2940	2940	2940	47
287	20250402	145200	31293190	2940	2940	2940	2940	100
288	20250402	145100	30999190	2940	2940	2940	2940	0
289	20250402	145000	30999190	2940	2940	2940	2940	0
290	20250402	144900	30999190	2940	2940	2940	2940	0
291	20250402	144800	30999190	2940	2940	2940	2940	0
292	20250402	144700	30999190	2940	2940	2940	2940	0
293	20250402	144600	30999190	2940	2940	2940	2940	31
294	20250402	144500	30908050	2940	2940	2940	2940	0
295	20250402	144400	30908050	2940	2940	2940	2940	1
296	20250402	144300	30905110	2935	2935	2935	2935	0
297	20250402	144200	30905110	2935	2935	2935	2935	0
298	20250402	144100	30905110	2935	2935	2935	2935	0
299	20250402	144000	30905110	2935	2935	2935	2935	0
300	20250402	143900	30905110	2935	2935	2935	2935	1
301	20250402	143800	30902175	2935	2935	2935	2935	6
302	20250402	143700	30884565	2935	2935	2935	2935	277
303	20250402	143600	30071570	2940	2940	2940	2940	0
304	20250402	143500	30071570	2940	2940	2940	2940	0
305	20250402	143400	30071570	2940	2940	2940	2940	0
306	20250402	143300	30071570	2940	2940	2940	2940	0
307	20250402	143200	30071570	2940	2940	2940	2940	79
308	20250402	143100	29839310	2935	2935	2935	2935	0
309	20250402	143000	29839310	2935	2935	2935	2935	0
310	20250402	142900	29839310	2935	2935	2935	2935	0
311	20250402	142800	29839310	2935	2935	2935	2935	69
312	20250402	142700	29636795	2940	2940	2940	2940	15
313	20250402	142600	29592695	2940	2940	2940	2940	754
314	20250402	142500	27375935	2940	2940	2940	2940	0
315	20250402	142400	27375935	2940	2940	2940	2940	0
316	20250402	142300	27375935	2940	2940	2940	2940	0
317	20250402	142200	27375935	2940	2940	2940	2940	0
318	20250402	142100	27375935	2940	2940	2940	2940	0
319	20250402	142000	27375935	2940	2940	2940	2940	1
320	20250402	141900	27372995	2940	2940	2940	2940	0
321	20250402	141800	27372995	2940	2940	2940	2940	0
322	20250402	141700	27372995	2940	2940	2940	2940	0
323	20250402	141600	27372995	2940	2940	2940	2940	0
324	20250402	141500	27372995	2940	2940	2940	2940	0
325	20250402	141400	27372995	2940	2940	2940	2940	0
326	20250402	141300	27372995	2940	2940	2940	2940	0
327	20250402	141200	27372995	2940	2940	2940	2940	0
328	20250402	141100	27372995	2940	2940	2940	2940	258
329	20250402	141000	26614475	2945	2945	2945	2945	15
330	20250402	140900	26570300	2945	2945	2945	2945	0
331	20250402	140800	26570300	2945	2945	2945	2945	0
332	20250402	140700	26570300	2945	2945	2945	2945	0
333	20250402	140600	26570300	2945	2945	2945	2945	0
334	20250402	140500	26570300	2945	2945	2945	2945	0
335	20250402	140400	26570300	2945	2945	2945	2945	0
336	20250402	140300	26570300	2945	2945	2945	2945	98
337	20250402	140200	26281690	2950	2950	2950	2950	0
338	20250402	140100	26281690	2950	2950	2950	2950	10
339	20250402	140000	26252190	2950	2950	2950	2950	0
340	20250402	135900	26252190	2950	2950	2950	2950	0
341	20250402	135800	26252190	2950	2950	2950	2950	0
342	20250402	135700	26252190	2950	2950	2950	2950	0
343	20250402	135600	26252190	2950	2950	2950	2950	0
344	20250402	135500	26252190	2950	2950	2950	2950	0
345	20250402	135400	26252190	2950	2950	2950	2950	0
346	20250402	135300	26252190	2950	2950	2950	2950	0
347	20250402	135200	26252190	2950	2950	2950	2950	0
348	20250402	135100	26252190	2950	2950	2950	2950	0
349	20250402	135000	26252190	2950	2950	2950	2950	0
350	20250402	134900	26252190	2950	2950	2950	2950	0
351	20250402	134800	26252190	2950	2950	2950	2950	0
352	20250402	134700	26252190	2950	2950	2950	2950	1169
353	20250402	134600	22803640	2955	2955	2955	2955	0
354	20250402	134500	22803640	2955	2955	2955	2955	0
355	20250402	134400	22803640	2955	2955	2955	2955	0
356	20250402	134300	22803640	2955	2955	2955	2955	0
357	20250402	134200	22803640	2955	2955	2955	2955	0
358	20250402	134100	22803640	2955	2955	2955	2955	0
359	20250402	134000	22803640	2955	2955	2955	2955	0
360	20250402	133900	22803640	2955	2955	2955	2955	15
361	20250402	133800	22759315	2950	2950	2950	2950	0
362	20250402	133700	22759315	2950	2950	2950	2950	0
363	20250402	133600	22759315	2950	2950	2950	2950	0
364	20250402	133500	22759315	2950	2950	2950	2950	0
365	20250402	133400	22759315	2950	2950	2950	2950	0
366	20250402	133300	22759315	2950	2950	2950	2950	0
367	20250402	133200	22759315	2950	2950	2950	2950	0
368	20250402	133100	22759315	2950	2950	2950	2950	0
369	20250402	133000	22759315	2950	2950	2950	2950	0
370	20250402	132900	22759315	2950	2950	2950	2950	0
371	20250402	132800	22759315	2950	2950	2950	2950	0
372	20250402	132700	22759315	2950	2950	2950	2950	306
373	20250402	132600	21856615	2955	2955	2955	2955	0
374	20250402	132500	21856615	2955	2955	2955	2955	35
375	20250402	132400	21753190	2950	2950	2950	2950	0
376	20250402	132300	21753190	2950	2950	2950	2950	0
377	20250402	132200	21753190	2950	2950	2950	2950	0
378	20250402	132100	21753190	2950	2950	2950	2950	0
379	20250402	132000	21753190	2950	2950	2950	2950	0
380	20250402	131900	21753190	2950	2950	2950	2950	0
381	20250402	131800	21753190	2950	2950	2950	2950	0
382	20250402	131700	21753190	2950	2950	2950	2950	0
383	20250402	131600	21753190	2950	2950	2950	2950	0
384	20250402	131500	21753190	2950	2950	2950	2950	0
385	20250402	131400	21753190	2950	2950	2950	2950	0
386	20250402	131300	21753190	2950	2950	2950	2950	0
387	20250402	131200	21753190	2950	2950	2950	2950	0
388	20250402	131100	21753190	2950	2950	2950	2950	0
389	20250402	131000	21753190	2950	2950	2950	2950	0
390	20250402	130900	21753190	2950	2950	2950	2950	33
391	20250402	130800	21655840	2950	2950	2950	2950	0
392	20250402	130700	21655840	2950	2950	2950	2950	0
393	20250402	130600	21655840	2950	2950	2950	2950	0
394	20250402	130500	21655840	2950	2950	2950	2950	0
395	20250402	130400	21655840	2950	2950	2950	2950	0
396	20250402	130300	21655840	2950	2950	2950	2950	0
397	20250402	130200	21655840	2950	2950	2950	2950	0
398	20250402	130100	21655840	2950	2950	2950	2950	0
399	20250402	130000	21655840	2950	2950	2950	2950	0
400	20250402	125900	21655840	2950	2950	2950	2950	0
401	20250402	125800	21655840	2950	2950	2950	2950	1
402	20250402	125700	21652890	2955	2955	2955	2955	10
403	20250402	125600	21623340	2950	2955	2955	2950	102
404	20250402	125500	21322355	2955	2955	2955	2955	507
405	20250402	125400	19824170	2955	2955	2955	2955	0
406	20250402	125300	19824170	2955	2955	2955	2955	0
407	20250402	125200	19824170	2955	2955	2955	2955	0
408	20250402	125100	19824170	2955	2955	2955	2955	1
409	20250402	125000	19821215	2955	2955	2955	2955	0
410	20250402	124900	19821215	2955	2955	2955	2955	0
411	20250402	124800	19821215	2955	2955	2955	2955	0
412	20250402	124700	19821215	2955	2955	2955	2955	0
413	20250402	124600	19821215	2955	2955	2955	2955	0
414	20250402	124500	19821215	2955	2955	2955	2955	0
415	20250402	124400	19821215	2955	2955	2955	2955	0
416	20250402	124300	19821215	2955	2955	2955	2955	0
417	20250402	124200	19821215	2955	2955	2955	2955	83
418	20250402	124100	19575950	2960	2960	2960	2960	0
419	20250402	124000	19575950	2960	2960	2960	2960	0
420	20250402	123900	19575950	2960	2960	2960	2960	0
421	20250402	123800	19575950	2960	2960	2960	2960	1129
422	20250402	123700	16234110	2960	2960	2960	2960	0
423	20250402	123600	16234110	2960	2960	2960	2960	0
424	20250402	123500	16234110	2960	2960	2960	2960	0
425	20250402	123400	16234110	2960	2960	2960	2960	0
426	20250402	123300	16234110	2960	2960	2960	2960	0
427	20250402	123200	16234110	2960	2960	2960	2960	0
428	20250402	123100	16234110	2960	2960	2960	2960	0
429	20250402	123000	16234110	2960	2960	2960	2960	0
430	20250402	122900	16234110	2960	2960	2960	2960	0
431	20250402	122800	16234110	2960	2960	2960	2960	0
432	20250402	122700	16234110	2960	2960	2960	2960	66
433	20250402	122600	16038750	2965	2965	2965	2965	0
434	20250402	122500	16038750	2965	2965	2965	2965	10
435	20250402	122400	16009100	2965	2965	2965	2965	0
436	20250402	122300	16009100	2965	2965	2965	2965	0
437	20250402	122200	16009100	2965	2965	2965	2965	0
438	20250402	122100	16009100	2965	2965	2965	2965	0
439	20250402	122000	16009100	2965	2965	2965	2965	0
440	20250402	121900	16009100	2965	2965	2965	2965	0
441	20250402	121800	16009100	2965	2965	2965	2965	0
442	20250402	121700	16009100	2965	2965	2965	2965	10
443	20250402	121600	15979450	2965	2965	2965	2965	0
444	20250402	121500	15979450	2965	2965	2965	2965	0
445	20250402	121400	15979450	2965	2965	2965	2965	0
446	20250402	121300	15979450	2965	2965	2965	2965	0
447	20250402	121200	15979450	2965	2965	2965	2965	0
448	20250402	121100	15979450	2965	2965	2965	2965	0
449	20250402	121000	15979450	2965	2965	2965	2965	0
450	20250402	120900	15979450	2965	2965	2965	2965	0
451	20250402	120800	15979450	2965	2965	2965	2965	0
452	20250402	120700	15979450	2965	2965	2965	2965	0
453	20250402	120600	15979450	2965	2965	2965	2965	0
454	20250402	120500	15979450	2965	2965	2965	2965	0
455	20250402	120400	15979450	2965	2965	2965	2965	1
456	20250402	120300	15976485	2965	2965	2965	2965	608
457	20250402	120200	14173765	2965	2965	2965	2965	0
458	20250402	120100	14173765	2965	2965	2965	2965	0
459	20250402	120000	14173765	2965	2965	2965	2965	45
460	20250402	115900	14040340	2965	2965	2965	2965	0
461	20250402	115800	14040340	2965	2965	2965	2965	0
462	20250402	115700	14040340	2965	2965	2965	2965	0
463	20250402	115600	14040340	2965	2975	2975	2965	61
464	20250402	115500	13859415	2965	2965	2965	2965	0
465	20250402	115400	13859415	2965	2965	2965	2965	0
466	20250402	115300	13859415	2965	2965	2965	2965	0
467	20250402	115200	13859415	2965	2965	2965	2965	0
468	20250402	115100	13859415	2965	2965	2965	2965	0
469	20250402	115000	13859415	2965	2965	2965	2965	0
470	20250402	114900	13859415	2965	2965	2965	2965	0
471	20250402	114800	13859415	2965	2965	2965	2965	0
472	20250402	114700	13859415	2965	2965	2965	2965	0
473	20250402	114600	13859415	2965	2965	2965	2965	0
474	20250402	114500	13859415	2965	2965	2965	2965	0
475	20250402	114400	13859415	2965	2965	2965	2965	0
476	20250402	114300	13859415	2965	2965	2965	2965	57
477	20250402	114200	13690410	2965	2965	2965	2965	0
478	20250402	114100	13690410	2965	2965	2965	2965	0
479	20250402	114000	13690410	2965	2965	2965	2965	0
480	20250402	113900	13690410	2965	2965	2965	2965	0
481	20250402	113800	13690410	2965	2965	2965	2965	0
482	20250402	113700	13690410	2965	2965	2965	2965	0
483	20250402	113600	13690410	2965	2965	2965	2965	0
484	20250402	113500	13690410	2965	2965	2965	2965	0
485	20250402	113400	13690410	2965	2965	2965	2965	0
486	20250402	113300	13690410	2965	2965	2965	2965	0
487	20250402	113200	13690410	2965	2965	2965	2965	0
488	20250402	113100	13690410	2965	2965	2965	2965	0
489	20250402	113000	13690410	2965	2965	2965	2965	0
490	20250402	112900	13690410	2965	2965	2965	2965	100
491	20250402	112800	13393910	2970	2970	2970	2970	352
492	20250402	112700	12348470	2970	2970	2970	2970	0
493	20250402	112600	12348470	2970	2970	2970	2970	0
494	20250402	112500	12348470	2970	2970	2970	2970	29
495	20250402	112400	12262340	2975	2975	2975	2975	0
496	20250402	112300	12262340	2975	2975	2975	2975	0
497	20250402	112200	12262340	2975	2975	2975	2975	0
498	20250402	112100	12262340	2975	2975	2975	2975	110
499	20250402	112000	11935090	2970	2970	2970	2970	0
500	20250402	111900	11935090	2970	2970	2970	2970	0
501	20250402	111800	11935090	2970	2970	2970	2970	0
502	20250402	111700	11935090	2970	2970	2970	2970	0
503	20250402	111600	11935090	2970	2970	2970	2970	0
504	20250402	111500	11935090	2970	2970	2970	2970	20
505	20250402	111400	11875690	2970	2970	2970	2970	0
506	20250402	111300	11875690	2970	2970	2970	2970	0
507	20250402	111200	11875690	2970	2970	2970	2970	0
508	20250402	111100	11875690	2970	2970	2970	2970	0
509	20250402	111000	11875690	2970	2970	2970	2970	0
510	20250402	110900	11875690	2970	2970	2970	2970	0
511	20250402	110800	11875690	2970	2970	2970	2970	0
512	20250402	110700	11875690	2970	2970	2970	2970	0
513	20250402	110600	11875690	2970	2970	2970	2970	0
514	20250402	110500	11875690	2970	2970	2970	2970	29
515	20250402	110400	11789560	2975	2975	2975	2975	20
516	20250402	110300	11730060	2970	2970	2970	2970	0
517	20250402	110200	11730060	2970	2970	2970	2970	0
518	20250402	110100	11730060	2970	2970	2970	2970	0
519	20250402	110000	11730060	2970	2970	2970	2970	0
520	20250402	105900	11730060	2970	2970	2970	2970	0
521	20250402	105800	11730060	2970	2970	2970	2970	0
522	20250402	105700	11730060	2970	2970	2970	2970	1
523	20250402	105600	11727090	2975	2975	2975	2975	2
524	20250402	105500	11721140	2970	2970	2970	2970	1
525	20250402	105400	11718170	2970	2970	2970	2970	0
526	20250402	105300	11718170	2970	2970	2970	2970	0
527	20250402	105200	11718170	2970	2970	2970	2970	0
528	20250402	105100	11718170	2970	2970	2970	2970	19
529	20250402	105000	11661740	2965	2965	2965	2965	0
530	20250402	104900	11661740	2965	2965	2965	2965	0
531	20250402	104800	11661740	2965	2965	2965	2965	0
532	20250402	104700	11661740	2965	2965	2965	2965	0
533	20250402	104600	11661740	2965	2965	2965	2965	0
534	20250402	104500	11661740	2965	2965	2965	2965	1
535	20250402	104400	11658775	2965	2965	2965	2965	0
536	20250402	104300	11658775	2965	2965	2965	2965	0
537	20250402	104200	11658775	2965	2965	2965	2965	0
538	20250402	104100	11658775	2965	2965	2965	2965	0
539	20250402	104000	11658775	2965	2965	2965	2965	43
540	20250402	103900	11531280	2975	2975	2975	2975	0
541	20250402	103800	11531280	2975	2975	2975	2975	0
542	20250402	103700	11531280	2975	2975	2975	2975	0
543	20250402	103600	11531280	2975	2975	2975	2975	0
544	20250402	103500	11531280	2975	2975	2975	2975	200
545	20250402	103400	10936280	2975	2975	2975	2975	0
546	20250402	103300	10936280	2975	2975	2975	2975	100
547	20250402	103200	10638780	2985	2985	2985	2985	0
548	20250402	103100	10638780	2985	2985	2985	2985	0
549	20250402	103000	10638780	2985	2985	2985	2985	0
550	20250402	102900	10638780	2985	2985	2985	2985	0
551	20250402	102800	10638780	2985	2985	2985	2985	0
552	20250402	102700	10638780	2985	2985	2985	2985	0
553	20250402	102600	10638780	2985	2985	2985	2985	0
554	20250402	102500	10638780	2985	2985	2985	2985	0
555	20250402	102400	10638780	2985	2985	2985	2985	0
556	20250402	102300	10638780	2985	2985	2985	2985	0
557	20250402	102200	10638780	2985	2985	2985	2985	0
558	20250402	102100	10638780	2985	2985	2985	2985	0
559	20250402	102000	10638780	2985	2985	2985	2985	0
560	20250402	101900	10638780	2985	2985	2985	2985	0
561	20250402	101800	10638780	2985	2985	2985	2985	0
562	20250402	101700	10638780	2985	2985	2985	2985	0
563	20250402	101600	10638780	2985	2985	2985	2985	0
564	20250402	101500	10638780	2985	2985	2985	2985	293
565	20250402	101400	9764175	2965	2965	2965	2965	0
566	20250402	101300	9764175	2965	2965	2965	2965	0
567	20250402	101200	9764175	2965	2965	2965	2965	0
568	20250402	101100	9764175	2965	2965	2965	2965	0
569	20250402	101000	9764175	2965	2965	2965	2965	0
570	20250402	100900	9764175	2965	2965	2965	2965	0
571	20250402	100800	9764175	2965	2965	2965	2965	0
572	20250402	100700	9764175	2965	2965	2965	2965	0
573	20250402	100600	9764175	2965	2965	2965	2965	0
574	20250402	100500	9764175	2965	2965	2965	2965	49
575	20250402	100400	9618890	2965	2965	2965	2965	0
576	20250402	100300	9618890	2965	2965	2965	2965	0
577	20250402	100200	9618890	2965	2965	2965	2965	0
578	20250402	100100	9618890	2965	2965	2965	2965	0
579	20250402	100000	9618890	2965	2965	2965	2965	0
580	20250402	095900	9618890	2965	2965	2965	2965	0
581	20250402	095800	9618890	2965	2965	2965	2965	0
582	20250402	095700	9618890	2965	2965	2965	2965	0
583	20250402	095600	9618890	2965	2965	2965	2965	0
584	20250402	095500	9618890	2965	2965	2965	2965	0
585	20250402	095400	9618890	2965	2965	2965	2965	0
586	20250402	095300	9618890	2965	2965	2965	2965	0
587	20250402	095200	9618890	2965	2965	2965	2965	0
588	20250402	095100	9618890	2965	2965	2965	2965	0
589	20250402	095000	9618890	2965	2965	2965	2965	0
590	20250402	094900	9618890	2965	2965	2965	2965	0
591	20250402	094800	9618890	2965	2965	2965	2965	0
592	20250402	094700	9618890	2965	2965	2965	2965	1
593	20250402	094600	9615925	2985	2985	2985	2985	3
594	20250402	094500	9606970	2965	2965	2965	2965	0
595	20250402	094400	9606970	2965	2965	2965	2965	1
596	20250402	094300	9604005	2960	2960	2960	2960	0
597	20250402	094200	9604005	2960	2960	2960	2960	0
598	20250402	094100	9604005	2960	2960	2960	2960	0
599	20250402	094000	9604005	2960	2960	2960	2960	0
600	20250402	093900	9604005	2960	2960	2960	2960	0
601	20250402	093800	9604005	2960	2960	2960	2960	0
602	20250402	093700	9604005	2960	2960	2960	2960	0
603	20250402	093600	9604005	2960	2960	2960	2960	0
604	20250402	093500	9604005	2960	2960	2960	2960	1
605	20250402	093400	9601045	2960	2960	2960	2960	0
606	20250402	093300	9601045	2960	2960	2960	2960	1
607	20250402	093200	9598085	2960	2960	2960	2960	0
608	20250402	093100	9598085	2960	2960	2960	2960	0
609	20250402	093000	9598085	2960	2960	2960	2960	0
610	20250402	092900	9598085	2960	2970	2970	2960	1770
611	20250402	092800	4342200	2970	2970	2970	2970	0
612	20250402	092700	4342200	2970	2970	2970	2970	0
613	20250402	092600	4342200	2970	2970	2970	2970	267
614	20250402	092500	3549210	2970	2970	2970	2970	0
615	20250402	092400	3549210	2970	2970	2970	2970	0
616	20250402	092300	3549210	2970	2970	2970	2970	0
617	20250402	092200	3549210	2970	2970	2970	2970	0
618	20250402	092100	3549210	2970	2970	2970	2970	0
619	20250402	092000	3549210	2970	2970	2970	2970	0
620	20250402	091900	3549210	2970	2970	2970	2970	0
621	20250402	091800	3549210	2970	2970	2970	2970	1101
622	20250402	091700	279240	2970	2970	2970	2970	0
623	20250402	091600	279240	2970	2970	2970	2970	0
624	20250402	091500	279240	2970	2970	2970	2970	0
625	20250402	091400	279240	2970	2970	2970	2970	0
626	20250402	091300	279240	2970	2970	2970	2970	0
627	20250402	091200	279240	2970	2970	2970	2970	0
628	20250402	091100	279240	2970	2970	2970	2970	90
629	20250402	091000	11940	2970	2970	2970	2970	0
630	20250402	090900	11940	2970	2970	2970	2970	0
631	20250402	090800	11940	2970	2970	2970	2970	0
632	20250402	090700	11940	2970	2970	2970	2970	0
633	20250402	090600	11940	2970	2970	2970	2970	0
634	20250402	090500	11940	2970	2970	2970	2970	0
635	20250402	090400	11940	2970	2970	2970	2970	0
636	20250402	090300	11940	2970	2970	2970	2970	1
637	20250402	090200	8970	2990	2990	2990	2990	0
638	20250402	090100	8970	2990	2990	2990	2990	0
639	20250402	090000	8970	2990	2990	2990	2990	3