KissMeData/085620/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193800	67763425	4455	4455	4455	4455	249
3	20250402	193700	67763425	4455	4455	4455	4455	0
4	20250402	193600	67763425	4455	4455	4455	4455	0
5	20250402	193500	67763425	4455	4455	4455	4455	0
6	20250402	193400	67763425	4455	4455	4455	4455	0
7	20250402	193300	67763425	4455	4455	4455	4455	0
8	20250402	193200	67763425	4455	4455	4455	4455	0
9	20250402	193100	67763425	4455	4455	4455	4455	0
10	20250402	193000	67763425	4455	4455	4455	4455	0
11	20250402	192900	67763425	4455	4455	4455	4455	0
12	20250402	192800	67763425	4455	4455	4455	4455	0
13	20250402	192700	67763425	4455	4455	4455	4455	0
14	20250402	192600	67763425	4455	4455	4455	4455	0
15	20250402	192500	67763425	4455	4455	4455	4455	0
16	20250402	192400	67763425	4455	4455	4455	4455	0
17	20250402	192300	67763425	4455	4455	4455	4455	0
18	20250402	192200	67763425	4455	4455	4455	4455	0
19	20250402	192100	67763425	4455	4455	4455	4455	0
20	20250402	192000	67763425	4455	4455	4455	4455	0
21	20250402	191900	67763425	4455	4455	4455	4455	0
22	20250402	191800	67763425	4455	4455	4455	4455	0
23	20250402	191700	67763425	4455	4455	4455	4455	0
24	20250402	191600	67763425	4455	4455	4455	4455	0
25	20250402	191500	67763425	4455	4455	4455	4455	0
26	20250402	191400	67763425	4455	4455	4455	4455	0
27	20250402	191300	67763425	4455	4455	4455	4455	0
28	20250402	191200	67763425	4455	4455	4455	4455	0
29	20250402	191100	67763425	4455	4455	4455	4455	0
30	20250402	191000	67763425	4455	4455	4455	4455	0
31	20250402	190900	67763425	4455	4455	4455	4455	0
32	20250402	190800	67763425	4455	4455	4455	4455	249
33	20250402	190700	67763425	4455	4455	4455	4455	0
34	20250402	190600	67763425	4455	4455	4455	4455	0
35	20250402	190500	67763425	4455	4455	4455	4455	0
36	20250402	190400	67763425	4455	4455	4455	4455	0
37	20250402	190300	67763425	4455	4455	4455	4455	0
38	20250402	190200	67763425	4455	4455	4455	4455	0
39	20250402	190100	67763425	4455	4455	4455	4455	0
40	20250402	190000	67763425	4455	4455	4455	4455	0
41	20250402	185900	67763425	4455	4455	4455	4455	0
42	20250402	185800	67763425	4455	4455	4455	4455	0
43	20250402	185700	67763425	4455	4455	4455	4455	0
44	20250402	185600	67763425	4455	4455	4455	4455	0
45	20250402	185500	67763425	4455	4455	4455	4455	0
46	20250402	185400	67763425	4455	4455	4455	4455	0
47	20250402	185300	67763425	4455	4455	4455	4455	0
48	20250402	185200	67763425	4455	4455	4455	4455	0
49	20250402	185100	67763425	4455	4455	4455	4455	0
50	20250402	185000	67763425	4455	4455	4455	4455	0
51	20250402	184900	67763425	4455	4455	4455	4455	0
52	20250402	184800	67763425	4455	4455	4455	4455	0
53	20250402	184700	67763425	4455	4455	4455	4455	0
54	20250402	184600	67763425	4455	4455	4455	4455	0
55	20250402	184500	67763425	4455	4455	4455	4455	0
56	20250402	184400	67763425	4455	4455	4455	4455	0
57	20250402	184300	67763425	4455	4455	4455	4455	0
58	20250402	184200	67763425	4455	4455	4455	4455	0
59	20250402	184100	67763425	4455	4455	4455	4455	0
60	20250402	184000	67763425	4455	4455	4455	4455	0
61	20250402	183900	67763425	4455	4455	4455	4455	0
62	20250402	183800	67763425	4455	4455	4455	4455	249
63	20250402	183700	67763425	4455	4455	4455	4455	0
64	20250402	183600	67763425	4455	4455	4455	4455	0
65	20250402	183500	67763425	4455	4455	4455	4455	0
66	20250402	183400	67763425	4455	4455	4455	4455	0
67	20250402	183300	67763425	4455	4455	4455	4455	0
68	20250402	183200	67763425	4455	4455	4455	4455	0
69	20250402	183100	67763425	4455	4455	4455	4455	0
70	20250402	183000	67763425	4455	4455	4455	4455	0
71	20250402	182900	67763425	4455	4455	4455	4455	0
72	20250402	182800	67763425	4455	4455	4455	4455	0
73	20250402	182700	67763425	4455	4455	4455	4455	0
74	20250402	182600	67763425	4455	4455	4455	4455	0
75	20250402	182500	67763425	4455	4455	4455	4455	0
76	20250402	182400	67763425	4455	4455	4455	4455	0
77	20250402	182300	67763425	4455	4455	4455	4455	0
78	20250402	182200	67763425	4455	4455	4455	4455	0
79	20250402	182100	67763425	4455	4455	4455	4455	0
80	20250402	182000	67763425	4455	4455	4455	4455	0
81	20250402	181900	67763425	4455	4455	4455	4455	0
82	20250402	181800	67763425	4455	4455	4455	4455	0
83	20250402	181700	67763425	4455	4455	4455	4455	0
84	20250402	181600	67763425	4455	4455	4455	4455	0
85	20250402	181500	67763425	4455	4455	4455	4455	0
86	20250402	181400	67763425	4455	4455	4455	4455	0
87	20250402	181300	67763425	4455	4455	4455	4455	0
88	20250402	181200	67763425	4455	4455	4455	4455	0
89	20250402	181100	67763425	4455	4455	4455	4455	0
90	20250402	181000	67763425	4455	4455	4455	4455	0
91	20250402	180900	67763425	4455	4455	4455	4455	0
92	20250402	180800	67763425	4455	4455	4455	4455	249
93	20250402	180700	67763425	4455	4455	4455	4455	0
94	20250402	180600	67763425	4455	4455	4455	4455	0
95	20250402	180500	67763425	4455	4455	4455	4455	0
96	20250402	180400	67763425	4455	4455	4455	4455	0
97	20250402	180300	67763425	4455	4455	4455	4455	0
98	20250402	180200	67763425	4455	4455	4455	4455	0
99	20250402	180100	67763425	4455	4455	4455	4455	0
100	20250402	180000	67763425	4455	4455	4455	4455	0
101	20250402	175900	67763425	4455	4455	4455	4455	0
102	20250402	175800	67763425	4455	4455	4455	4455	0
103	20250402	175700	67763425	4455	4455	4455	4455	0
104	20250402	175600	67763425	4455	4455	4455	4455	0
105	20250402	175500	67763425	4455	4455	4455	4455	0
106	20250402	175400	67763425	4455	4455	4455	4455	0
107	20250402	175300	67763425	4455	4455	4455	4455	0
108	20250402	175200	67763425	4455	4455	4455	4455	0
109	20250402	175100	67763425	4455	4455	4455	4455	0
110	20250402	175000	67763425	4455	4455	4455	4455	0
111	20250402	174900	67763425	4455	4455	4455	4455	0
112	20250402	174800	67763425	4455	4455	4455	4455	0
113	20250402	174700	67763425	4455	4455	4455	4455	0
114	20250402	174600	67763425	4455	4455	4455	4455	0
115	20250402	174500	67763425	4455	4455	4455	4455	0
116	20250402	174400	67763425	4455	4455	4455	4455	0
117	20250402	174300	67763425	4455	4455	4455	4455	0
118	20250402	174200	67763425	4455	4455	4455	4455	0
119	20250402	174100	67763425	4455	4455	4455	4455	0
120	20250402	174000	67763425	4455	4455	4455	4455	0
121	20250402	173900	67763425	4455	4455	4455	4455	0
122	20250402	173800	67763425	4455	4455	4455	4455	249
123	20250402	173700	67763425	4455	4455	4455	4455	0
124	20250402	173600	67763425	4455	4455	4455	4455	0
125	20250402	173500	67763425	4455	4455	4455	4455	0
126	20250402	173400	67763425	4455	4455	4455	4455	0
127	20250402	173300	67763425	4455	4455	4455	4455	0
128	20250402	173200	67763425	4455	4455	4455	4455	0
129	20250402	173100	67763425	4455	4455	4455	4455	0
130	20250402	173000	67763425	4455	4455	4455	4455	0
131	20250402	172900	67763425	4455	4455	4455	4455	0
132	20250402	172800	67763425	4455	4455	4455	4455	0
133	20250402	172700	67763425	4455	4455	4455	4455	0
134	20250402	172600	67763425	4455	4455	4455	4455	0
135	20250402	172500	67763425	4455	4455	4455	4455	0
136	20250402	172400	67763425	4455	4455	4455	4455	0
137	20250402	172300	67763425	4455	4455	4455	4455	0
138	20250402	172200	67763425	4455	4455	4455	4455	0
139	20250402	172100	67763425	4455	4455	4455	4455	0
140	20250402	172000	67763425	4455	4455	4455	4455	0
141	20250402	171900	67763425	4455	4455	4455	4455	0
142	20250402	171800	67763425	4455	4455	4455	4455	0
143	20250402	171700	67763425	4455	4455	4455	4455	0
144	20250402	171600	67763425	4455	4455	4455	4455	0
145	20250402	171500	67763425	4455	4455	4455	4455	0
146	20250402	171400	67763425	4455	4455	4455	4455	0
147	20250402	171300	67763425	4455	4455	4455	4455	0
148	20250402	171200	67763425	4455	4455	4455	4455	0
149	20250402	171100	67763425	4455	4455	4455	4455	0
150	20250402	171000	67763425	4455	4455	4455	4455	0
151	20250402	170900	67763425	4455	4455	4455	4455	0
152	20250402	170800	67763425	4455	4455	4455	4455	249
153	20250402	170700	67763425	4455	4455	4455	4455	0
154	20250402	170600	67763425	4455	4455	4455	4455	0
155	20250402	170500	67763425	4455	4455	4455	4455	0
156	20250402	170400	67763425	4455	4455	4455	4455	0
157	20250402	170300	67763425	4455	4455	4455	4455	0
158	20250402	170200	67763425	4455	4455	4455	4455	0
159	20250402	170100	67763425	4455	4455	4455	4455	0
160	20250402	170000	67763425	4455	4455	4455	4455	0
161	20250402	165900	67763425	4455	4455	4455	4455	0
162	20250402	165800	67763425	4455	4455	4455	4455	0
163	20250402	165700	67763425	4455	4455	4455	4455	0
164	20250402	165600	67763425	4455	4455	4455	4455	0
165	20250402	165500	67763425	4455	4455	4455	4455	0
166	20250402	165400	67763425	4455	4455	4455	4455	0
167	20250402	165300	67763425	4455	4455	4455	4455	0
168	20250402	165200	67763425	4455	4455	4455	4455	0
169	20250402	165100	67763425	4455	4455	4455	4455	0
170	20250402	165000	67763425	4455	4455	4455	4455	0
171	20250402	164900	67763425	4455	4455	4455	4455	0
172	20250402	164800	67763425	4455	4455	4455	4455	0
173	20250402	164700	67763425	4455	4455	4455	4455	0
174	20250402	164600	67763425	4455	4455	4455	4455	0
175	20250402	164500	67763425	4455	4455	4455	4455	0
176	20250402	164400	67763425	4455	4455	4455	4455	0
177	20250402	164300	67763425	4455	4455	4455	4455	0
178	20250402	164200	67763425	4455	4455	4455	4455	0
179	20250402	164100	67763425	4455	4455	4455	4455	0
180	20250402	164000	67763425	4455	4455	4455	4455	0
181	20250402	163900	67763425	4455	4455	4455	4455	0
182	20250402	163800	67763425	4455	4455	4455	4455	249
183	20250402	163700	67763425	4455	4455	4455	4455	0
184	20250402	163600	67763425	4455	4455	4455	4455	0
185	20250402	163500	67763425	4455	4455	4455	4455	0
186	20250402	163400	67763425	4455	4455	4455	4455	0
187	20250402	163300	67763425	4455	4455	4455	4455	0
188	20250402	163200	67763425	4455	4455	4455	4455	0
189	20250402	163100	67763425	4455	4455	4455	4455	0
190	20250402	163000	67763425	4455	4455	4455	4455	0
191	20250402	162900	67763425	4455	4455	4455	4455	0
192	20250402	162800	67763425	4455	4455	4455	4455	0
193	20250402	162700	67763425	4455	4455	4455	4455	0
194	20250402	162600	67763425	4455	4455	4455	4455	0
195	20250402	162500	67763425	4455	4455	4455	4455	0
196	20250402	162400	67763425	4455	4455	4455	4455	0
197	20250402	162300	67763425	4455	4455	4455	4455	0
198	20250402	162200	67763425	4455	4455	4455	4455	0
199	20250402	162100	67763425	4455	4455	4455	4455	0
200	20250402	162000	67763425	4455	4455	4455	4455	0
201	20250402	161900	67763425	4455	4455	4455	4455	0
202	20250402	161800	67763425	4455	4455	4455	4455	0
203	20250402	161700	67763425	4455	4455	4455	4455	0
204	20250402	161600	67763425	4455	4455	4455	4455	0
205	20250402	161500	67763425	4455	4455	4455	4455	0
206	20250402	161400	67763425	4455	4455	4455	4455	0
207	20250402	161300	67763425	4455	4455	4455	4455	0
208	20250402	161200	67763425	4455	4455	4455	4455	0
209	20250402	161100	67763425	4455	4455	4455	4455	0
210	20250402	161000	67763425	4455	4455	4455	4455	0
211	20250402	160900	67763425	4455	4455	4455	4455	0
212	20250402	160800	67763425	4455	4455	4455	4455	249
213	20250402	160700	67763425	4455	4455	4455	4455	0
214	20250402	160600	67763425	4455	4455	4455	4455	0
215	20250402	160500	67763425	4455	4455	4455	4455	0
216	20250402	160400	67763425	4455	4455	4455	4455	0
217	20250402	160300	67763425	4455	4455	4455	4455	0
218	20250402	160200	67763425	4455	4455	4455	4455	0
219	20250402	160100	67763425	4455	4455	4455	4455	0
220	20250402	160000	67763425	4455	4455	4455	4455	0
221	20250402	155900	67763425	4455	4455	4455	4455	0
222	20250402	155800	67763425	4455	4455	4455	4455	0
223	20250402	155700	67763425	4455	4455	4455	4455	0
224	20250402	155600	67763425	4455	4455	4455	4455	0
225	20250402	155500	67763425	4455	4455	4455	4455	0
226	20250402	155400	67763425	4455	4455	4455	4455	0
227	20250402	155300	67763425	4455	4455	4455	4455	0
228	20250402	155200	67763425	4455	4455	4455	4455	0
229	20250402	155100	67763425	4455	4455	4455	4455	0
230	20250402	155000	67763425	4455	4455	4455	4455	0
231	20250402	154900	67763425	4455	4455	4455	4455	0
232	20250402	154800	67763425	4455	4455	4455	4455	0
233	20250402	154700	67763425	4455	4455	4455	4455	0
234	20250402	154600	67763425	4455	4455	4455	4455	0
235	20250402	154500	67763425	4455	4455	4455	4455	0
236	20250402	154400	67763425	4455	4455	4455	4455	0
237	20250402	154300	67763425	4455	4455	4455	4455	0
238	20250402	154200	67763425	4455	4455	4455	4455	0
239	20250402	154100	67763425	4455	4455	4455	4455	0
240	20250402	154000	67763425	4455	4455	4455	4455	0
241	20250402	153900	67763425	4455	4455	4455	4455	0
242	20250402	153800	67763425	4455	4455	4455	4455	249
243	20250402	153700	67763425	4455	4455	4455	4455	0
244	20250402	153600	67763425	4455	4455	4455	4455	0
245	20250402	153500	67763425	4455	4455	4455	4455	0
246	20250402	153400	67763425	4455	4455	4455	4455	0
247	20250402	153300	67763425	4455	4455	4455	4455	0
248	20250402	153200	67763425	4455	4455	4455	4455	0
249	20250402	153100	67763425	4455	4455	4455	4455	0
250	20250402	153000	67763425	4455	4455	4455	4455	249
251	20250402	152900	66654130	4455	4455	4455	4455	0
252	20250402	152800	66654130	4455	4455	4455	4455	0
253	20250402	152700	66654130	4455	4455	4455	4455	0
254	20250402	152600	66654130	4455	4455	4455	4455	0
255	20250402	152500	66654130	4455	4455	4455	4455	0
256	20250402	152400	66654130	4455	4455	4455	4455	0
257	20250402	152300	66654130	4455	4455	4455	4455	0
258	20250402	152200	66654130	4455	4455	4455	4455	0
259	20250402	152100	66654130	4455	4455	4455	4455	0
260	20250402	152000	66654130	4455	4455	4455	4455	0
261	20250402	151900	66654130	4455	4455	4455	4450	21
262	20250402	151800	66560655	4455	4450	4455	4450	4
263	20250402	151700	66542845	4455	4455	4455	4455	0
264	20250402	151600	66542845	4455	4455	4455	4455	0
265	20250402	151500	66542845	4455	4450	4455	4450	4
266	20250402	151400	66525030	4450	4450	4450	4450	12
267	20250402	151300	66471630	4455	4455	4455	4455	0
268	20250402	151200	66471630	4455	4455	4455	4455	57
269	20250402	151100	66217695	4455	4455	4455	4455	0
270	20250402	151000	66217695	4455	4455	4455	4455	7
271	20250402	150900	66186510	4450	4450	4450	4450	0
272	20250402	150800	66186510	4450	4450	4450	4450	0
273	20250402	150700	66186510	4450	4450	4450	4450	0
274	20250402	150600	66186510	4450	4450	4450	4450	0
275	20250402	150500	66186510	4450	4450	4450	4450	0
276	20250402	150400	66186510	4450	4450	4450	4450	18
277	20250402	150300	66106410	4455	4455	4455	4455	1
278	20250402	150200	66101955	4455	4455	4455	4455	0
279	20250402	150100	66101955	4455	4455	4455	4455	0
280	20250402	150000	66101955	4455	4455	4455	4455	0
281	20250402	145900	66101955	4455	4455	4455	4455	0
282	20250402	145800	66101955	4455	4455	4455	4455	8
283	20250402	145700	66066315	4455	4455	4455	4455	0
284	20250402	145600	66066315	4455	4455	4455	4455	0
285	20250402	145500	66066315	4455	4455	4455	4455	0
286	20250402	145400	66066315	4455	4455	4455	4455	12
287	20250402	145300	66012855	4470	4470	4470	4470	0
288	20250402	145200	66012855	4470	4470	4470	4470	0
289	20250402	145100	66012855	4470	4470	4470	4470	0
290	20250402	145000	66012855	4470	4470	4470	4470	0
291	20250402	144900	66012855	4470	4470	4470	4470	0
292	20250402	144800	66012855	4470	4470	4470	4470	0
293	20250402	144700	66012855	4470	4470	4470	4470	0
294	20250402	144600	66012855	4470	4470	4470	4470	35
295	20250402	144500	65856405	4470	4470	4470	4470	0
296	20250402	144400	65856405	4470	4470	4470	4470	1
297	20250402	144300	65851935	4470	4470	4470	4470	0
298	20250402	144200	65851935	4470	4470	4470	4470	0
299	20250402	144100	65851935	4470	4470	4470	4470	0
300	20250402	144000	65851935	4470	4470	4470	4470	0
301	20250402	143900	65851935	4470	4470	4470	4470	0
302	20250402	143800	65851935	4470	4470	4470	4470	0
303	20250402	143700	65851935	4470	4470	4470	4470	0
304	20250402	143600	65851935	4470	4470	4470	4470	0
305	20250402	143500	65851935	4470	4465	4470	4465	84
306	20250402	143400	65476585	4460	4460	4460	4460	0
307	20250402	143300	65476585	4460	4460	4460	4460	11
308	20250402	143200	65427525	4465	4465	4465	4465	0
309	20250402	143100	65427525	4465	4465	4465	4465	0
310	20250402	143000	65427525	4465	4465	4465	4465	4
311	20250402	142900	65409665	4475	4475	4475	4475	0
312	20250402	142800	65409665	4475	4475	4475	4475	0
313	20250402	142700	65409665	4475	4475	4475	4475	0
314	20250402	142600	65409665	4475	4475	4475	4475	0
315	20250402	142500	65409665	4475	4475	4475	4475	0
316	20250402	142400	65409665	4475	4475	4475	4475	0
317	20250402	142300	65409665	4475	4475	4475	4475	0
318	20250402	142200	65409665	4475	4475	4475	4475	0
319	20250402	142100	65409665	4475	4475	4475	4475	0
320	20250402	142000	65409665	4475	4475	4475	4475	110
321	20250402	141900	64917415	4475	4475	4475	4475	0
322	20250402	141800	64917415	4475	4475	4475	4475	0
323	20250402	141700	64917415	4475	4475	4475	4475	0
324	20250402	141600	64917415	4475	4475	4475	4475	0
325	20250402	141500	64917415	4475	4475	4475	4475	20
326	20250402	141400	64827915	4485	4485	4485	4485	0
327	20250402	141300	64827915	4485	4490	4490	4485	75
328	20250402	141200	64491445	4490	4490	4490	4490	0
329	20250402	141100	64491445	4490	4490	4490	4490	0
330	20250402	141000	64491445	4490	4490	4490	4490	0
331	20250402	140900	64491445	4490	4490	4490	4490	0
332	20250402	140800	64491445	4490	4490	4490	4490	0
333	20250402	140700	64491445	4490	4490	4490	4490	0
334	20250402	140600	64491445	4490	4490	4490	4490	0
335	20250402	140500	64491445	4490	4490	4490	4490	0
336	20250402	140400	64491445	4490	4490	4490	4490	0
337	20250402	140300	64491445	4490	4490	4490	4490	0
338	20250402	140200	64491445	4490	4490	4490	4490	12
339	20250402	140100	64437565	4490	4490	4490	4490	0
340	20250402	140000	64437565	4490	4490	4490	4490	0
341	20250402	135900	64437565	4490	4490	4490	4490	0
342	20250402	135800	64437565	4490	4490	4490	4490	0
343	20250402	135700	64437565	4490	4490	4490	4490	0
344	20250402	135600	64437565	4490	4490	4490	4490	0
345	20250402	135500	64437565	4490	4490	4490	4490	0
346	20250402	135400	64437565	4490	4490	4490	4490	0
347	20250402	135300	64437565	4490	4490	4490	4490	0
348	20250402	135200	64437565	4490	4490	4490	4490	0
349	20250402	135100	64437565	4490	4490	4490	4490	0
350	20250402	135000	64437565	4490	4490	4490	4490	0
351	20250402	134900	64437565	4490	4490	4490	4490	223
352	20250402	134800	63436295	4485	4485	4485	4485	0
353	20250402	134700	63436295	4485	4485	4485	4485	0
354	20250402	134600	63436295	4485	4485	4485	4485	0
355	20250402	134500	63436295	4485	4485	4485	4485	19
356	20250402	134400	63351080	4485	4485	4485	4485	213
357	20250402	134300	62395775	4490	4490	4490	4490	0
358	20250402	134200	62395775	4490	4490	4490	4490	0
359	20250402	134100	62395775	4490	4490	4490	4490	20
360	20250402	134000	62305975	4485	4485	4485	4485	0
361	20250402	133900	62305975	4485	4485	4485	4485	0
362	20250402	133800	62305975	4485	4485	4485	4485	0
363	20250402	133700	62305975	4485	4485	4485	4485	0
364	20250402	133600	62305975	4485	4485	4485	4485	0
365	20250402	133500	62305975	4485	4485	4485	4485	0
366	20250402	133400	62305975	4485	4485	4485	4485	30
367	20250402	133300	62171425	4485	4485	4485	4485	0
368	20250402	133200	62171425	4485	4485	4485	4485	0
369	20250402	133100	62171425	4485	4485	4485	4485	0
370	20250402	133000	62171425	4485	4485	4485	4485	0
371	20250402	132900	62171425	4485	4485	4485	4485	1
372	20250402	132800	62166940	4485	4485	4485	4485	0
373	20250402	132700	62166940	4485	4485	4485	4485	25
374	20250402	132600	62054815	4490	4490	4490	4490	0
375	20250402	132500	62054815	4490	4490	4490	4490	0
376	20250402	132400	62054815	4490	4490	4490	4490	0
377	20250402	132300	62054815	4490	4490	4490	4490	0
378	20250402	132200	62054815	4490	4490	4490	4490	0
379	20250402	132100	62054815	4490	4490	4490	4490	0
380	20250402	132000	62054815	4490	4490	4490	4490	0
381	20250402	131900	62054815	4490	4490	4490	4490	0
382	20250402	131800	62054815	4490	4490	4490	4490	0
383	20250402	131700	62054815	4490	4490	4490	4490	0
384	20250402	131600	62054815	4490	4490	4490	4490	0
385	20250402	131500	62054815	4490	4490	4490	4490	0
386	20250402	131400	62054815	4490	4490	4490	4490	0
387	20250402	131300	62054815	4490	4490	4490	4490	0
388	20250402	131200	62054815	4490	4490	4490	4490	0
389	20250402	131100	62054815	4490	4490	4490	4490	0
390	20250402	131000	62054815	4490	4490	4490	4490	0
391	20250402	130900	62054815	4490	4490	4490	4490	0
392	20250402	130800	62054815	4490	4490	4490	4490	0
393	20250402	130700	62054815	4490	4490	4490	4490	0
394	20250402	130600	62054815	4490	4490	4490	4490	0
395	20250402	130500	62054815	4490	4490	4490	4490	0
396	20250402	130400	62054815	4490	4490	4490	4490	0
397	20250402	130300	62054815	4490	4490	4490	4490	0
398	20250402	130200	62054815	4490	4490	4490	4490	1
399	20250402	130100	62050325	4480	4480	4480	4480	0
400	20250402	130000	62050325	4480	4500	4500	4480	1138
401	20250402	125900	56932030	4505	4480	4515	4480	3525
402	20250402	125800	41131675	4475	4475	4475	4475	0
403	20250402	125700	41131675	4475	4475	4475	4475	0
404	20250402	125600	41131675	4475	4475	4475	4475	0
405	20250402	125500	41131675	4475	4475	4475	4475	0
406	20250402	125400	41131675	4475	4475	4475	4475	0
407	20250402	125300	41131675	4475	4475	4475	4475	0
408	20250402	125200	41131675	4475	4475	4475	4475	0
409	20250402	125100	41131675	4475	4475	4475	4475	0
410	20250402	125000	41131675	4475	4475	4475	4475	0
411	20250402	124900	41131675	4475	4475	4475	4475	0
412	20250402	124800	41131675	4475	4475	4475	4475	29
413	20250402	124700	41001900	4485	4485	4485	4485	0
414	20250402	124600	41001900	4485	4485	4485	4485	0
415	20250402	124500	41001900	4485	4485	4485	4485	0
416	20250402	124400	41001900	4485	4485	4485	4485	0
417	20250402	124300	41001900	4485	4485	4485	4485	0
418	20250402	124200	41001900	4485	4485	4485	4485	0
419	20250402	124100	41001900	4485	4485	4485	4485	21
420	20250402	124000	40907715	4490	4490	4490	4490	0
421	20250402	123900	40907715	4490	4490	4490	4490	0
422	20250402	123800	40907715	4490	4490	4490	4490	0
423	20250402	123700	40907715	4490	4490	4490	4490	0
424	20250402	123600	40907715	4490	4490	4490	4490	0
425	20250402	123500	40907715	4490	4490	4490	4490	0
426	20250402	123400	40907715	4490	4490	4490	4490	0
427	20250402	123300	40907715	4490	4490	4490	4490	0
428	20250402	123200	40907715	4490	4490	4490	4490	0
429	20250402	123100	40907715	4490	4490	4490	4490	0
430	20250402	123000	40907715	4490	4490	4490	4490	0
431	20250402	122900	40907715	4490	4490	4490	4490	0
432	20250402	122800	40907715	4490	4490	4490	4490	0
433	20250402	122700	40907715	4490	4490	4490	4490	0
434	20250402	122600	40907715	4490	4490	4490	4490	0
435	20250402	122500	40907715	4490	4490	4490	4490	0
436	20250402	122400	40907715	4490	4490	4490	4490	0
437	20250402	122300	40907715	4490	4490	4490	4490	0
438	20250402	122200	40907715	4490	4490	4490	4490	0
439	20250402	122100	40907715	4490	4490	4490	4490	0
440	20250402	122000	40907715	4490	4490	4490	4490	0
441	20250402	121900	40907715	4490	4490	4490	4490	5
442	20250402	121800	40885265	4490	4485	4490	4485	16
443	20250402	121700	40813500	4475	4475	4475	4475	0
444	20250402	121600	40813500	4475	4475	4475	4475	1
445	20250402	121500	40809025	4480	4480	4480	4480	17
446	20250402	121400	40732865	4475	4475	4475	4475	0
447	20250402	121300	40732865	4475	4475	4475	4475	0
448	20250402	121200	40732865	4475	4475	4475	4475	0
449	20250402	121100	40732865	4475	4475	4475	4475	0
450	20250402	121000	40732865	4475	4475	4475	4475	0
451	20250402	120900	40732865	4475	4475	4475	4475	0
452	20250402	120800	40732865	4475	4475	4475	4475	0
453	20250402	120700	40732865	4475	4475	4475	4475	0
454	20250402	120600	40732865	4475	4475	4475	4475	0
455	20250402	120500	40732865	4475	4475	4475	4475	23
456	20250402	120400	40629940	4480	4480	4480	4480	0
457	20250402	120300	40629940	4480	4480	4480	4480	0
458	20250402	120200	40629940	4480	4480	4480	4480	1
459	20250402	120100	40625460	4475	4475	4475	4475	0
460	20250402	120000	40625460	4475	4475	4475	4475	0
461	20250402	115900	40625460	4475	4475	4475	4475	0
462	20250402	115800	40625460	4475	4475	4475	4475	0
463	20250402	115700	40625460	4475	4475	4475	4475	0
464	20250402	115600	40625460	4475	4475	4475	4475	0
465	20250402	115500	40625460	4475	4475	4475	4475	0
466	20250402	115400	40625460	4475	4475	4475	4475	0
467	20250402	115300	40625460	4475	4475	4475	4475	0
468	20250402	115200	40625460	4475	4475	4475	4475	0
469	20250402	115100	40625460	4475	4475	4475	4475	0
470	20250402	115000	40625460	4475	4475	4475	4475	0
471	20250402	114900	40625460	4475	4475	4475	4475	0
472	20250402	114800	40625460	4475	4475	4475	4475	0
473	20250402	114700	40625460	4475	4475	4475	4475	0
474	20250402	114600	40625460	4475	4475	4475	4475	4
475	20250402	114500	40607560	4485	4485	4485	4485	0
476	20250402	114400	40607560	4485	4485	4485	4485	40
477	20250402	114300	40428160	4475	4475	4475	4475	0
478	20250402	114200	40428160	4475	4475	4475	4475	0
479	20250402	114100	40428160	4475	4475	4475	4475	0
480	20250402	114000	40428160	4475	4475	4475	4475	9
481	20250402	113900	40387885	4475	4475	4475	4475	0
482	20250402	113800	40387885	4475	4475	4475	4475	0
483	20250402	113700	40387885	4475	4475	4475	4475	0
484	20250402	113600	40387885	4475	4475	4475	4475	0
485	20250402	113500	40387885	4475	4475	4475	4475	0
486	20250402	113400	40387885	4475	4475	4475	4475	0
487	20250402	113300	40387885	4475	4480	4480	4475	11
488	20250402	113200	40338640	4480	4480	4480	4480	0
489	20250402	113100	40338640	4480	4480	4480	4480	0
490	20250402	113000	40338640	4480	4480	4480	4480	0
491	20250402	112900	40338640	4480	4480	4480	4480	0
492	20250402	112800	40338640	4480	4480	4480	4480	0
493	20250402	112700	40338640	4480	4480	4480	4480	0
494	20250402	112600	40338640	4480	4480	4480	4480	0
495	20250402	112500	40338640	4480	4480	4480	4480	0
496	20250402	112400	40338640	4480	4480	4480	4480	0
497	20250402	112300	40338640	4480	4480	4480	4480	0
498	20250402	112200	40338640	4480	4480	4480	4480	0
499	20250402	112100	40338640	4480	4480	4480	4480	0
500	20250402	112000	40338640	4480	4480	4480	4480	22
501	20250402	111900	40240080	4480	4480	4480	4480	0
502	20250402	111800	40240080	4480	4480	4480	4480	0
503	20250402	111700	40240080	4480	4480	4480	4480	0
504	20250402	111600	40240080	4480	4480	4480	4480	0
505	20250402	111500	40240080	4480	4480	4480	4480	0
506	20250402	111400	40240080	4480	4480	4480	4480	0
507	20250402	111300	40240080	4480	4480	4480	4480	0
508	20250402	111200	40240080	4480	4480	4480	4480	0
509	20250402	111100	40240080	4480	4480	4480	4480	0
510	20250402	111000	40240080	4480	4480	4480	4480	0
511	20250402	110900	40240080	4480	4480	4480	4480	0
512	20250402	110800	40240080	4480	4480	4480	4480	0
513	20250402	110700	40240080	4480	4480	4480	4480	0
514	20250402	110600	40240080	4480	4480	4480	4480	0
515	20250402	110500	40240080	4480	4480	4480	4480	5
516	20250402	110400	40217680	4480	4480	4480	4480	0
517	20250402	110300	40217680	4480	4480	4480	4480	0
518	20250402	110200	40217680	4480	4480	4480	4480	0
519	20250402	110100	40217680	4480	4480	4480	4480	0
520	20250402	110000	40217680	4480	4480	4480	4480	0
521	20250402	105900	40217680	4480	4480	4480	4480	0
522	20250402	105800	40217680	4480	4480	4480	4480	0
523	20250402	105700	40217680	4480	4480	4480	4480	0
524	20250402	105600	40217680	4480	4480	4480	4480	0
525	20250402	105500	40217680	4480	4480	4480	4480	71
526	20250402	105400	39899600	4475	4475	4475	4475	0
527	20250402	105300	39899600	4475	4475	4475	4475	0
528	20250402	105200	39899600	4475	4475	4475	4475	0
529	20250402	105100	39899600	4475	4475	4475	4475	0
530	20250402	105000	39899600	4475	4475	4475	4475	0
531	20250402	104900	39899600	4475	4475	4475	4475	0
532	20250402	104800	39899600	4475	4475	4475	4475	0
533	20250402	104700	39899600	4475	4475	4475	4475	22
534	20250402	104600	39801150	4480	4480	4480	4480	0
535	20250402	104500	39801150	4480	4480	4480	4480	1
536	20250402	104400	39796670	4475	4475	4475	4475	0
537	20250402	104300	39796670	4475	4475	4475	4475	0
538	20250402	104200	39796670	4475	4475	4475	4475	0
539	20250402	104100	39796670	4475	4475	4475	4475	0
540	20250402	104000	39796670	4475	4475	4475	4475	0
541	20250402	103900	39796670	4475	4475	4475	4475	0
542	20250402	103800	39796670	4475	4475	4475	4475	0
543	20250402	103700	39796670	4475	4475	4475	4475	0
544	20250402	103600	39796670	4475	4475	4475	4475	0
545	20250402	103500	39796670	4475	4475	4475	4475	0
546	20250402	103400	39796670	4475	4475	4475	4475	0
547	20250402	103300	39796670	4475	4475	4475	4475	0
548	20250402	103200	39796670	4475	4475	4475	4475	0
549	20250402	103100	39796670	4475	4475	4475	4475	0
550	20250402	103000	39796670	4475	4475	4475	4475	0
551	20250402	102900	39796670	4475	4475	4475	4475	0
552	20250402	102800	39796670	4475	4475	4475	4475	1
553	20250402	102700	39792195	4485	4485	4485	4485	79
554	20250402	102600	39437880	4490	4490	4490	4490	0
555	20250402	102500	39437880	4490	4485	4490	4485	39
556	20250402	102400	39262865	4490	4490	4490	4490	0
557	20250402	102300	39262865	4490	4490	4490	4490	0
558	20250402	102200	39262865	4490	4490	4490	4490	0
559	20250402	102100	39262865	4490	4490	4490	4490	0
560	20250402	102000	39262865	4490	4490	4490	4490	0
561	20250402	101900	39262865	4490	4485	4490	4485	242
562	20250402	101800	38177410	4485	4485	4485	4485	0
563	20250402	101700	38177410	4485	4485	4485	4485	0
564	20250402	101600	38177410	4485	4485	4485	4485	0
565	20250402	101500	38177410	4485	4485	4485	4485	0
566	20250402	101400	38177410	4485	4490	4490	4485	13
567	20250402	101300	38119100	4490	4490	4490	4490	1
568	20250402	101200	38114610	4485	4485	4485	4485	0
569	20250402	101100	38114610	4485	4485	4485	4485	0
570	20250402	101000	38114610	4485	4485	4485	4485	0
571	20250402	100900	38114610	4485	4485	4485	4485	0
572	20250402	100800	38114610	4485	4485	4485	4485	15
573	20250402	100700	38047335	4485	4485	4485	4485	2
574	20250402	100600	38038365	4490	4490	4490	4490	0
575	20250402	100500	38038365	4490	4490	4490	4490	0
576	20250402	100400	38038365	4490	4490	4490	4490	0
577	20250402	100300	38038365	4490	4490	4490	4490	3
578	20250402	100200	38024895	4490	4490	4490	4490	1
579	20250402	100100	38020405	4490	4490	4490	4490	0
580	20250402	100000	38020405	4490	4490	4490	4490	20
581	20250402	095900	37930605	4490	4490	4490	4490	0
582	20250402	095800	37930605	4490	4490	4490	4490	0
583	20250402	095700	37930605	4490	4490	4490	4490	0
584	20250402	095600	37930605	4490	4490	4490	4490	0
585	20250402	095500	37930605	4490	4490	4490	4490	0
586	20250402	095400	37930605	4490	4490	4490	4490	0
587	20250402	095300	37930605	4490	4490	4490	4490	20
588	20250402	095200	37840805	4490	4490	4490	4490	18
589	20250402	095100	37759985	4485	4485	4485	4485	0
590	20250402	095000	37759985	4485	4485	4485	4485	0
591	20250402	094900	37759985	4485	4485	4485	4485	130
592	20250402	094800	37176935	4500	4500	4500	4500	19
593	20250402	094700	37091435	4500	4500	4500	4500	0
594	20250402	094600	37091435	4500	4500	4500	4500	0
595	20250402	094500	37091435	4500	4500	4500	4500	0
596	20250402	094400	37091435	4500	4500	4500	4500	100
597	20250402	094300	36641435	4495	4495	4495	4495	0
598	20250402	094200	36641435	4495	4495	4495	4495	0
599	20250402	094100	36641435	4495	4495	4495	4495	0
600	20250402	094000	36641435	4495	4495	4495	4495	0
601	20250402	093900	36641435	4495	4495	4495	4495	0
602	20250402	093800	36641435	4495	4495	4495	4495	0
603	20250402	093700	36641435	4495	4495	4495	4495	0
604	20250402	093600	36641435	4495	4495	4495	4495	0
605	20250402	093500	36641435	4495	4475	4545	4475	633
606	20250402	093400	33800400	4470	4470	4470	4470	0
607	20250402	093300	33800400	4470	4470	4480	4455	2289
608	20250402	093200	23575880	4470	4455	4470	4455	3403
609	20250402	093100	8367530	4460	4460	4460	4460	0
610	20250402	093000	8367530	4460	4460	4460	4460	3
611	20250402	092900	8354150	4445	4445	4445	4445	17
612	20250402	092800	8278585	4450	4450	4450	4450	0
613	20250402	092700	8278585	4450	4450	4450	4450	0
614	20250402	092600	8278585	4450	4450	4450	4450	0
615	20250402	092500	8278585	4450	4450	4450	4450	0
616	20250402	092400	8278585	4450	4450	4450	4450	0
617	20250402	092300	8278585	4450	4450	4450	4450	0
618	20250402	092200	8278585	4450	4450	4450	4450	756
619	20250402	092100	4914385	4450	4450	4450	4450	0
620	20250402	092000	4914385	4450	4450	4450	4450	0
621	20250402	091900	4914385	4450	4450	4450	4450	0
622	20250402	091800	4914385	4450	4450	4450	4450	0
623	20250402	091700	4914385	4450	4450	4450	4450	0
624	20250402	091600	4914385	4450	4450	4450	4450	72
625	20250402	091500	4593985	4450	4450	4450	4450	24
626	20250402	091400	4487185	4455	4455	4455	4455	0
627	20250402	091300	4487185	4455	4455	4455	4455	0
628	20250402	091200	4487185	4455	4455	4455	4455	0
629	20250402	091100	4487185	4455	4455	4455	4455	0
630	20250402	091000	4487185	4455	4455	4455	4455	0
631	20250402	090900	4487185	4455	4455	4455	4455	780
632	20250402	090800	1012285	4455	4455	4455	4455	0
633	20250402	090700	1012285	4455	4455	4455	4455	0
634	20250402	090600	1012285	4455	4455	4455	4455	2
635	20250402	090500	1003375	4460	4460	4460	4460	171
636	20250402	090400	240715	4457	4457	4457	4457	0
637	20250402	090300	240715	4457	4457	4457	4457	0
638	20250402	090200	240715	4457	4457	4457	4457	50
639	20250402	090100	17865	4465	4470	4470	4465	4
640	20250402	090000	0	4460	4460	4460	4460	0