KissMeData/296160/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	204400	29091895	4995	4995	4995	4995	1
3	20250402	204300	29091895	4995	4995	4995	4995	0
4	20250402	204200	29091895	4995	4995	4995	4995	0
5	20250402	204100	29091895	4995	4995	4995	4995	0
6	20250402	204000	29091895	4995	4995	4995	4995	0
7	20250402	203900	29091895	4995	4995	4995	4995	0
8	20250402	203800	29091895	4995	4995	4995	4995	0
9	20250402	203700	29091895	4995	4995	4995	4995	0
10	20250402	203600	29091895	4995	4995	4995	4995	0
11	20250402	203500	29091895	4995	4995	4995	4995	0
12	20250402	203400	29091895	4995	4995	4995	4995	0
13	20250402	203300	29091895	4995	4995	4995	4995	0
14	20250402	203200	29091895	4995	4995	4995	4995	0
15	20250402	203100	29091895	4995	4995	4995	4995	0
16	20250402	203000	29091895	4995	4995	4995	4995	0
17	20250402	202900	29091895	4995	4995	4995	4995	0
18	20250402	202800	29091895	4995	4995	4995	4995	0
19	20250402	202700	29091895	4995	4995	4995	4995	0
20	20250402	202600	29091895	4995	4995	4995	4995	0
21	20250402	202500	29091895	4995	4995	4995	4995	0
22	20250402	202400	29091895	4995	4995	4995	4995	0
23	20250402	202300	29091895	4995	4995	4995	4995	0
24	20250402	202200	29091895	4995	4995	4995	4995	0
25	20250402	202100	29091895	4995	4995	4995	4995	0
26	20250402	202000	29091895	4995	4995	4995	4995	0
27	20250402	201900	29091895	4995	4995	4995	4995	0
28	20250402	201800	29091895	4995	4995	4995	4995	0
29	20250402	201700	29091895	4995	4995	4995	4995	0
30	20250402	201600	29091895	4995	4995	4995	4995	0
31	20250402	201500	29091895	4995	4995	4995	4995	0
32	20250402	201400	29091895	4995	4995	4995	4995	1
33	20250402	201300	29091895	4995	4995	4995	4995	0
34	20250402	201200	29091895	4995	4995	4995	4995	0
35	20250402	201100	29091895	4995	4995	4995	4995	0
36	20250402	201000	29091895	4995	4995	4995	4995	0
37	20250402	200900	29091895	4995	4995	4995	4995	0
38	20250402	200800	29091895	4995	4995	4995	4995	0
39	20250402	200700	29091895	4995	4995	4995	4995	0
40	20250402	200600	29091895	4995	4995	4995	4995	0
41	20250402	200500	29091895	4995	4995	4995	4995	0
42	20250402	200400	29091895	4995	4995	4995	4995	0
43	20250402	200300	29091895	4995	4995	4995	4995	0
44	20250402	200200	29091895	4995	4995	4995	4995	0
45	20250402	200100	29091895	4995	4995	4995	4995	0
46	20250402	200000	29091895	4995	4995	4995	4995	0
47	20250402	195900	29091895	4995	4995	4995	4995	0
48	20250402	195800	29091895	4995	4995	4995	4995	0
49	20250402	195700	29091895	4995	4995	4995	4995	0
50	20250402	195600	29091895	4995	4995	4995	4995	0
51	20250402	195500	29091895	4995	4995	4995	4995	0
52	20250402	195400	29091895	4995	4995	4995	4995	0
53	20250402	195300	29091895	4995	4995	4995	4995	0
54	20250402	195200	29091895	4995	4995	4995	4995	0
55	20250402	195100	29091895	4995	4995	4995	4995	0
56	20250402	195000	29091895	4995	4995	4995	4995	0
57	20250402	194900	29091895	4995	4995	4995	4995	0
58	20250402	194800	29091895	4995	4995	4995	4995	0
59	20250402	194700	29091895	4995	4995	4995	4995	0
60	20250402	194600	29091895	4995	4995	4995	4995	0
61	20250402	194500	29091895	4995	4995	4995	4995	0
62	20250402	194400	29091895	4995	4995	4995	4995	1
63	20250402	194300	29091895	4995	4995	4995	4995	0
64	20250402	194200	29091895	4995	4995	4995	4995	0
65	20250402	194100	29091895	4995	4995	4995	4995	0
66	20250402	194000	29091895	4995	4995	4995	4995	0
67	20250402	193900	29091895	4995	4995	4995	4995	0
68	20250402	193800	29091895	4995	4995	4995	4995	0
69	20250402	193700	29091895	4995	4995	4995	4995	0
70	20250402	193600	29091895	4995	4995	4995	4995	0
71	20250402	193500	29091895	4995	4995	4995	4995	0
72	20250402	193400	29091895	4995	4995	4995	4995	0
73	20250402	193300	29091895	4995	4995	4995	4995	0
74	20250402	193200	29091895	4995	4995	4995	4995	0
75	20250402	193100	29091895	4995	4995	4995	4995	0
76	20250402	193000	29091895	4995	4995	4995	4995	0
77	20250402	192900	29091895	4995	4995	4995	4995	0
78	20250402	192800	29091895	4995	4995	4995	4995	0
79	20250402	192700	29091895	4995	4995	4995	4995	0
80	20250402	192600	29091895	4995	4995	4995	4995	0
81	20250402	192500	29091895	4995	4995	4995	4995	0
82	20250402	192400	29091895	4995	4995	4995	4995	0
83	20250402	192300	29091895	4995	4995	4995	4995	0
84	20250402	192200	29091895	4995	4995	4995	4995	0
85	20250402	192100	29091895	4995	4995	4995	4995	0
86	20250402	192000	29091895	4995	4995	4995	4995	0
87	20250402	191900	29091895	4995	4995	4995	4995	0
88	20250402	191800	29091895	4995	4995	4995	4995	0
89	20250402	191700	29091895	4995	4995	4995	4995	0
90	20250402	191600	29091895	4995	4995	4995	4995	0
91	20250402	191500	29091895	4995	4995	4995	4995	0
92	20250402	191400	29091895	4995	4995	4995	4995	1
93	20250402	191300	29091895	4995	4995	4995	4995	0
94	20250402	191200	29091895	4995	4995	4995	4995	0
95	20250402	191100	29091895	4995	4995	4995	4995	0
96	20250402	191000	29091895	4995	4995	4995	4995	0
97	20250402	190900	29091895	4995	4995	4995	4995	0
98	20250402	190800	29091895	4995	4995	4995	4995	0
99	20250402	190700	29091895	4995	4995	4995	4995	0
100	20250402	190600	29091895	4995	4995	4995	4995	0
101	20250402	190500	29091895	4995	4995	4995	4995	0
102	20250402	190400	29091895	4995	4995	4995	4995	0
103	20250402	190300	29091895	4995	4995	4995	4995	0
104	20250402	190200	29091895	4995	4995	4995	4995	0
105	20250402	190100	29091895	4995	4995	4995	4995	0
106	20250402	190000	29091895	4995	4995	4995	4995	0
107	20250402	185900	29091895	4995	4995	4995	4995	0
108	20250402	185800	29091895	4995	4995	4995	4995	0
109	20250402	185700	29091895	4995	4995	4995	4995	0
110	20250402	185600	29091895	4995	4995	4995	4995	0
111	20250402	185500	29091895	4995	4995	4995	4995	0
112	20250402	185400	29091895	4995	4995	4995	4995	0
113	20250402	185300	29091895	4995	4995	4995	4995	0
114	20250402	185200	29091895	4995	4995	4995	4995	0
115	20250402	185100	29091895	4995	4995	4995	4995	0
116	20250402	185000	29091895	4995	4995	4995	4995	0
117	20250402	184900	29091895	4995	4995	4995	4995	0
118	20250402	184800	29091895	4995	4995	4995	4995	0
119	20250402	184700	29091895	4995	4995	4995	4995	0
120	20250402	184600	29091895	4995	4995	4995	4995	0
121	20250402	184500	29091895	4995	4995	4995	4995	0
122	20250402	184400	29091895	4995	4995	4995	4995	1
123	20250402	184300	29091895	4995	4995	4995	4995	0
124	20250402	184200	29091895	4995	4995	4995	4995	0
125	20250402	184100	29091895	4995	4995	4995	4995	0
126	20250402	184000	29091895	4995	4995	4995	4995	0
127	20250402	183900	29091895	4995	4995	4995	4995	0
128	20250402	183800	29091895	4995	4995	4995	4995	0
129	20250402	183700	29091895	4995	4995	4995	4995	0
130	20250402	183600	29091895	4995	4995	4995	4995	0
131	20250402	183500	29091895	4995	4995	4995	4995	0
132	20250402	183400	29091895	4995	4995	4995	4995	0
133	20250402	183300	29091895	4995	4995	4995	4995	0
134	20250402	183200	29091895	4995	4995	4995	4995	0
135	20250402	183100	29091895	4995	4995	4995	4995	0
136	20250402	183000	29091895	4995	4995	4995	4995	0
137	20250402	182900	29091895	4995	4995	4995	4995	0
138	20250402	182800	29091895	4995	4995	4995	4995	0
139	20250402	182700	29091895	4995	4995	4995	4995	0
140	20250402	182600	29091895	4995	4995	4995	4995	0
141	20250402	182500	29091895	4995	4995	4995	4995	0
142	20250402	182400	29091895	4995	4995	4995	4995	0
143	20250402	182300	29091895	4995	4995	4995	4995	0
144	20250402	182200	29091895	4995	4995	4995	4995	0
145	20250402	182100	29091895	4995	4995	4995	4995	0
146	20250402	182000	29091895	4995	4995	4995	4995	0
147	20250402	181900	29091895	4995	4995	4995	4995	0
148	20250402	181800	29091895	4995	4995	4995	4995	0
149	20250402	181700	29091895	4995	4995	4995	4995	0
150	20250402	181600	29091895	4995	4995	4995	4995	0
151	20250402	181500	29091895	4995	4995	4995	4995	0
152	20250402	181400	29091895	4995	4995	4995	4995	1
153	20250402	181300	29091895	4995	4995	4995	4995	0
154	20250402	181200	29091895	4995	4995	4995	4995	0
155	20250402	181100	29091895	4995	4995	4995	4995	0
156	20250402	181000	29091895	4995	4995	4995	4995	0
157	20250402	180900	29091895	4995	4995	4995	4995	0
158	20250402	180800	29091895	4995	4995	4995	4995	0
159	20250402	180700	29091895	4995	4995	4995	4995	0
160	20250402	180600	29091895	4995	4995	4995	4995	0
161	20250402	180500	29091895	4995	4995	4995	4995	0
162	20250402	180400	29091895	4995	4995	4995	4995	0
163	20250402	180300	29091895	4995	4995	4995	4995	0
164	20250402	180200	29091895	4995	4995	4995	4995	0
165	20250402	180100	29091895	4995	4995	4995	4995	0
166	20250402	180000	29091895	4995	4995	4995	4995	0
167	20250402	175900	29091895	4995	4995	4995	4995	0
168	20250402	175800	29091895	4995	4995	4995	4995	0
169	20250402	175700	29091895	4995	4995	4995	4995	0
170	20250402	175600	29091895	4995	4995	4995	4995	0
171	20250402	175500	29091895	4995	4995	4995	4995	0
172	20250402	175400	29091895	4995	4995	4995	4995	0
173	20250402	175300	29091895	4995	4995	4995	4995	0
174	20250402	175200	29091895	4995	4995	4995	4995	0
175	20250402	175100	29091895	4995	4995	4995	4995	0
176	20250402	175000	29091895	4995	4995	4995	4995	0
177	20250402	174900	29091895	4995	4995	4995	4995	0
178	20250402	174800	29091895	4995	4995	4995	4995	0
179	20250402	174700	29091895	4995	4995	4995	4995	0
180	20250402	174600	29091895	4995	4995	4995	4995	0
181	20250402	174500	29091895	4995	4995	4995	4995	0
182	20250402	174400	29091895	4995	4995	4995	4995	1
183	20250402	174300	29091895	4995	4995	4995	4995	0
184	20250402	174200	29091895	4995	4995	4995	4995	0
185	20250402	174100	29091895	4995	4995	4995	4995	0
186	20250402	174000	29091895	4995	4995	4995	4995	0
187	20250402	173900	29091895	4995	4995	4995	4995	0
188	20250402	173800	29091895	4995	4995	4995	4995	0
189	20250402	173700	29091895	4995	4995	4995	4995	0
190	20250402	173600	29091895	4995	4995	4995	4995	0
191	20250402	173500	29091895	4995	4995	4995	4995	0
192	20250402	173400	29091895	4995	4995	4995	4995	0
193	20250402	173300	29091895	4995	4995	4995	4995	0
194	20250402	173200	29091895	4995	4995	4995	4995	0
195	20250402	173100	29091895	4995	4995	4995	4995	0
196	20250402	173000	29091895	4995	4995	4995	4995	0
197	20250402	172900	29091895	4995	4995	4995	4995	0
198	20250402	172800	29091895	4995	4995	4995	4995	0
199	20250402	172700	29091895	4995	4995	4995	4995	0
200	20250402	172600	29091895	4995	4995	4995	4995	0
201	20250402	172500	29091895	4995	4995	4995	4995	0
202	20250402	172400	29091895	4995	4995	4995	4995	0
203	20250402	172300	29091895	4995	4995	4995	4995	0
204	20250402	172200	29091895	4995	4995	4995	4995	0
205	20250402	172100	29091895	4995	4995	4995	4995	0
206	20250402	172000	29091895	4995	4995	4995	4995	0
207	20250402	171900	29091895	4995	4995	4995	4995	0
208	20250402	171800	29091895	4995	4995	4995	4995	0
209	20250402	171700	29091895	4995	4995	4995	4995	0
210	20250402	171600	29091895	4995	4995	4995	4995	0
211	20250402	171500	29091895	4995	4995	4995	4995	0
212	20250402	171400	29091895	4995	4995	4995	4995	1
213	20250402	171300	29091895	4995	4995	4995	4995	0
214	20250402	171200	29091895	4995	4995	4995	4995	0
215	20250402	171100	29091895	4995	4995	4995	4995	0
216	20250402	171000	29091895	4995	4995	4995	4995	0
217	20250402	170900	29091895	4995	4995	4995	4995	0
218	20250402	170800	29091895	4995	4995	4995	4995	0
219	20250402	170700	29091895	4995	4995	4995	4995	0
220	20250402	170600	29091895	4995	4995	4995	4995	0
221	20250402	170500	29091895	4995	4995	4995	4995	0
222	20250402	170400	29091895	4995	4995	4995	4995	0
223	20250402	170300	29091895	4995	4995	4995	4995	0
224	20250402	170200	29091895	4995	4995	4995	4995	0
225	20250402	170100	29091895	4995	4995	4995	4995	0
226	20250402	170000	29091895	4995	4995	4995	4995	0
227	20250402	165900	29091895	4995	4995	4995	4995	0
228	20250402	165800	29091895	4995	4995	4995	4995	0
229	20250402	165700	29091895	4995	4995	4995	4995	0
230	20250402	165600	29091895	4995	4995	4995	4995	0
231	20250402	165500	29091895	4995	4995	4995	4995	0
232	20250402	165400	29091895	4995	4995	4995	4995	0
233	20250402	165300	29091895	4995	4995	4995	4995	0
234	20250402	165200	29091895	4995	4995	4995	4995	0
235	20250402	165100	29091895	4995	4995	4995	4995	0
236	20250402	165000	29091895	4995	4995	4995	4995	0
237	20250402	164900	29091895	4995	4995	4995	4995	0
238	20250402	164800	29091895	4995	4995	4995	4995	0
239	20250402	164700	29091895	4995	4995	4995	4995	0
240	20250402	164600	29091895	4995	4995	4995	4995	0
241	20250402	164500	29091895	4995	4995	4995	4995	0
242	20250402	164400	29091895	4995	4995	4995	4995	1
243	20250402	164300	29091895	4995	4995	4995	4995	0
244	20250402	164200	29091895	4995	4995	4995	4995	0
245	20250402	164100	29091895	4995	4995	4995	4995	0
246	20250402	164000	29091895	4995	4995	4995	4995	0
247	20250402	163900	29091895	4995	4995	4995	4995	0
248	20250402	163800	29091895	4995	4995	4995	4995	0
249	20250402	163700	29091895	4995	4995	4995	4995	0
250	20250402	163600	29091895	4995	4995	4995	4995	0
251	20250402	163500	29091895	4995	4995	4995	4995	0
252	20250402	163400	29091895	4995	4995	4995	4995	0
253	20250402	163300	29091895	4995	4995	4995	4995	0
254	20250402	163200	29091895	4995	4995	4995	4995	0
255	20250402	163100	29091895	4995	4995	4995	4995	0
256	20250402	163000	29091895	4995	4995	4995	4995	0
257	20250402	162900	29091895	4995	4995	4995	4995	0
258	20250402	162800	29091895	4995	4995	4995	4995	0
259	20250402	162700	29091895	4995	4995	4995	4995	0
260	20250402	162600	29091895	4995	4995	4995	4995	0
261	20250402	162500	29091895	4995	4995	4995	4995	0
262	20250402	162400	29091895	4995	4995	4995	4995	0
263	20250402	162300	29091895	4995	4995	4995	4995	0
264	20250402	162200	29091895	4995	4995	4995	4995	0
265	20250402	162100	29091895	4995	4995	4995	4995	0
266	20250402	162000	29091895	4995	4995	4995	4995	0
267	20250402	161900	29091895	4995	4995	4995	4995	0
268	20250402	161800	29091895	4995	4995	4995	4995	0
269	20250402	161700	29091895	4995	4995	4995	4995	0
270	20250402	161600	29091895	4995	4995	4995	4995	0
271	20250402	161500	29091895	4995	4995	4995	4995	0
272	20250402	161400	29091895	4995	4995	4995	4995	1
273	20250402	161300	29091895	4995	4995	4995	4995	0
274	20250402	161200	29091895	4995	4995	4995	4995	0
275	20250402	161100	29091895	4995	4995	4995	4995	0
276	20250402	161000	29091895	4995	4995	4995	4995	0
277	20250402	160900	29091895	4995	4995	4995	4995	0
278	20250402	160800	29091895	4995	4995	4995	4995	0
279	20250402	160700	29091895	4995	4995	4995	4995	0
280	20250402	160600	29091895	4995	4995	4995	4995	0
281	20250402	160500	29091895	4995	4995	4995	4995	0
282	20250402	160400	29091895	4995	4995	4995	4995	0
283	20250402	160300	29091895	4995	4995	4995	4995	0
284	20250402	160200	29091895	4995	4995	4995	4995	0
285	20250402	160100	29091895	4995	4995	4995	4995	0
286	20250402	160000	29091895	4995	4995	4995	4995	0
287	20250402	155900	29091895	4995	4995	4995	4995	0
288	20250402	155800	29091895	4995	4995	4995	4995	0
289	20250402	155700	29091895	4995	4995	4995	4995	0
290	20250402	155600	29091895	4995	4995	4995	4995	0
291	20250402	155500	29091895	4995	4995	4995	4995	0
292	20250402	155400	29091895	4995	4995	4995	4995	0
293	20250402	155300	29091895	4995	4995	4995	4995	0
294	20250402	155200	29091895	4995	4995	4995	4995	0
295	20250402	155100	29091895	4995	4995	4995	4995	0
296	20250402	155000	29091895	4995	4995	4995	4995	0
297	20250402	154900	29091895	4995	4995	4995	4995	0
298	20250402	154800	29091895	4995	4995	4995	4995	0
299	20250402	154700	29091895	4995	4995	4995	4995	0
300	20250402	154600	29091895	4995	4995	4995	4995	0
301	20250402	154500	29091895	4995	4995	4995	4995	0
302	20250402	154400	29091895	4995	4995	4995	4995	1
303	20250402	154300	29091895	4995	4995	4995	4995	0
304	20250402	154200	29091895	4995	4995	4995	4995	0
305	20250402	154100	29091895	4995	4995	4995	4995	0
306	20250402	154000	29091895	4995	4995	4995	4995	0
307	20250402	153900	29091895	4995	4995	4995	4995	0
308	20250402	153800	29091895	4995	4995	4995	4995	0
309	20250402	153700	29091895	4995	4995	4995	4995	0
310	20250402	153600	29091895	4995	4995	4995	4995	0
311	20250402	153500	29091895	4995	4995	4995	4995	0
312	20250402	153400	29091895	4995	4995	4995	4995	0
313	20250402	153300	29091895	4995	4995	4995	4995	0
314	20250402	153200	29091895	4995	4995	4995	4995	0
315	20250402	153100	29091895	4995	4995	4995	4995	0
316	20250402	153000	29091895	4995	4995	4995	4995	0
317	20250402	152900	29091895	4995	4995	4995	4995	0
318	20250402	152800	29091895	4995	4995	4995	4995	0
319	20250402	152700	29091895	4995	4995	4995	4995	0
320	20250402	152600	29091895	4995	4995	4995	4995	0
321	20250402	152500	29091895	4995	4995	4995	4995	0
322	20250402	152400	29091895	4995	4995	4995	4995	0
323	20250402	152300	29091895	4995	4995	4995	4995	0
324	20250402	152200	29091895	4995	4995	4995	4995	0
325	20250402	152100	29091895	4995	4995	4995	4995	0
326	20250402	152000	29091895	4995	4995	4995	4995	0
327	20250402	151900	29091895	4995	4995	4995	4995	0
328	20250402	151800	29091895	4995	4995	4995	4995	0
329	20250402	151700	29091895	4995	4995	4995	4995	0
330	20250402	151600	29091895	4995	4995	4995	4995	0
331	20250402	151500	29091895	4995	4995	4995	4995	0
332	20250402	151400	29091895	4995	4995	4995	4995	0
333	20250402	151300	29091895	4995	4995	4995	4995	0
334	20250402	151200	29091895	4995	4995	4995	4995	0
335	20250402	151100	29091895	4995	4995	4995	4995	1
336	20250402	151000	29086900	4955	4955	4955	4955	0
337	20250402	150900	29086900	4955	4955	4955	4955	0
338	20250402	150800	29086900	4955	4955	4955	4955	0
339	20250402	150700	29086900	4955	4955	4955	4955	0
340	20250402	150600	29086900	4955	4955	4955	4955	0
341	20250402	150500	29086900	4955	4955	4955	4955	147
342	20250402	150400	28358515	4960	4960	4960	4960	0
343	20250402	150300	28358515	4960	4960	4960	4960	0
344	20250402	150200	28358515	4960	4960	4960	4960	0
345	20250402	150100	28358515	4960	4960	4960	4960	0
346	20250402	150000	28358515	4960	4960	4960	4960	0
347	20250402	145900	28358515	4960	4960	4960	4960	0
348	20250402	145800	28358515	4960	4960	4960	4960	0
349	20250402	145700	28358515	4960	4970	4995	4960	354
350	20250402	145600	26601290	4975	4975	4975	4975	0
351	20250402	145500	26601290	4975	4975	4975	4975	0
352	20250402	145400	26601290	4975	4975	4975	4975	12
353	20250402	145300	26541590	4975	4975	4975	4975	0
354	20250402	145200	26541590	4975	4975	4975	4975	7
355	20250402	145100	26506765	4980	4980	4980	4980	1
356	20250402	145000	26501785	4975	4975	4975	4975	200
357	20250402	144900	25506785	4975	4975	4975	4975	0
358	20250402	144800	25506785	4975	4975	4975	4975	0
359	20250402	144700	25506785	4975	4975	4975	4975	0
360	20250402	144600	25506785	4975	4975	4975	4975	0
361	20250402	144500	25506785	4975	4975	4975	4975	0
362	20250402	144400	25506785	4975	4975	4975	4975	0
363	20250402	144300	25506785	4975	4975	4975	4975	0
364	20250402	144200	25506785	4975	4975	4975	4975	0
365	20250402	144100	25506785	4975	4975	4975	4975	200
366	20250402	144000	24511785	4975	4975	4975	4975	0
367	20250402	143900	24511785	4975	4975	4975	4975	0
368	20250402	143800	24511785	4975	4975	4975	4975	1
369	20250402	143700	24506810	4995	4995	4995	4995	0
370	20250402	143600	24506810	4995	4995	4995	4995	0
371	20250402	143500	24506810	4995	4995	4995	4995	0
372	20250402	143400	24506810	4995	4995	4995	4995	0
373	20250402	143300	24506810	4995	4995	4995	4995	0
374	20250402	143200	24506810	4995	4995	4995	4995	0
375	20250402	143100	24506810	4995	4995	4995	4995	1
376	20250402	143000	24501815	4955	4955	4955	4955	0
377	20250402	142900	24501815	4955	4955	4955	4955	0
378	20250402	142800	24501815	4955	4955	4955	4955	0
379	20250402	142700	24501815	4955	4955	4955	4955	0
380	20250402	142600	24501815	4955	4955	4955	4955	0
381	20250402	142500	24501815	4955	4955	4955	4955	0
382	20250402	142400	24501815	4955	4955	4955	4955	0
383	20250402	142300	24501815	4955	4955	4955	4955	0
384	20250402	142200	24501815	4955	4955	4955	4955	0
385	20250402	142100	24501815	4955	4955	4955	4955	0
386	20250402	142000	24501815	4955	4955	4955	4955	0
387	20250402	141900	24501815	4955	4955	4955	4955	0
388	20250402	141800	24501815	4955	4955	4955	4955	0
389	20250402	141700	24501815	4955	4955	4955	4955	0
390	20250402	141600	24501815	4955	4955	4955	4955	0
391	20250402	141500	24501815	4955	4955	4955	4955	0
392	20250402	141400	24501815	4955	4955	4955	4955	0
393	20250402	141300	24501815	4955	4955	4955	4955	0
394	20250402	141200	24501815	4955	4955	4955	4955	0
395	20250402	141100	24501815	4955	4955	4955	4955	0
396	20250402	141000	24501815	4955	4955	4955	4955	0
397	20250402	140900	24501815	4955	4955	4955	4955	0
398	20250402	140800	24501815	4955	4955	4955	4955	0
399	20250402	140700	24501815	4955	4955	4955	4955	0
400	20250402	140600	24501815	4955	4955	4955	4955	0
401	20250402	140500	24501815	4955	4955	4955	4955	0
402	20250402	140400	24501815	4955	4955	4955	4955	0
403	20250402	140300	24501815	4955	4955	4955	4955	0
404	20250402	140200	24501815	4955	4955	4955	4955	0
405	20250402	140100	24501815	4955	4955	4955	4955	0
406	20250402	140000	24501815	4955	4955	4955	4955	0
407	20250402	135900	24501815	4955	4955	4955	4955	0
408	20250402	135800	24501815	4955	4955	4955	4955	0
409	20250402	135700	24501815	4955	4955	4955	4955	0
410	20250402	135600	24501815	4955	4955	4955	4955	9
411	20250402	135500	24457220	4955	4955	4955	4955	15
412	20250402	135400	24382895	4950	4950	4950	4950	0
413	20250402	135300	24382895	4950	4950	4950	4950	0
414	20250402	135200	24382895	4950	4950	4950	4950	76
415	20250402	135100	24006695	4995	4995	4995	4995	0
416	20250402	135000	24006695	4995	4995	4995	4995	0
417	20250402	134900	24006695	4995	4995	4995	4995	0
418	20250402	134800	24006695	4995	4995	4995	4995	0
419	20250402	134700	24006695	4995	4995	4995	4995	0
420	20250402	134600	24006695	4995	4995	4995	4995	0
421	20250402	134500	24006695	4995	4995	4995	4995	0
422	20250402	134400	24006695	4995	4995	4995	4995	0
423	20250402	134300	24006695	4995	4995	4995	4995	1
424	20250402	134200	24001700	4940	4940	4940	4940	0
425	20250402	134100	24001700	4940	4940	4940	4940	0
426	20250402	134000	24001700	4940	4940	4940	4940	1
427	20250402	133900	23996760	4940	4940	4940	4940	0
428	20250402	133800	23996760	4940	4940	4940	4940	0
429	20250402	133700	23996760	4940	4940	4940	4940	0
430	20250402	133600	23996760	4940	4940	4940	4940	0
431	20250402	133500	23996760	4940	4940	4940	4940	68
432	20250402	133400	23660840	4950	4950	4950	4950	0
433	20250402	133300	23660840	4950	4950	4950	4950	0
434	20250402	133200	23660840	4950	4950	4950	4950	0
435	20250402	133100	23660840	4950	4950	4950	4950	0
436	20250402	133000	23660840	4950	4950	4950	4950	0
437	20250402	132900	23660840	4950	4950	4950	4950	0
438	20250402	132800	23660840	4950	4950	4950	4950	0
439	20250402	132700	23660840	4950	4950	4950	4950	0
440	20250402	132600	23660840	4950	4950	4950	4950	0
441	20250402	132500	23660840	4950	4950	4950	4950	0
442	20250402	132400	23660840	4950	4950	4950	4950	0
443	20250402	132300	23660840	4950	4950	4950	4950	0
444	20250402	132200	23660840	4950	4950	4950	4950	0
445	20250402	132100	23660840	4950	4950	4950	4950	0
446	20250402	132000	23660840	4950	4950	4950	4950	0
447	20250402	131900	23660840	4950	4950	4950	4950	0
448	20250402	131800	23660840	4950	4950	4950	4950	0
449	20250402	131700	23660840	4950	4950	4950	4950	0
450	20250402	131600	23660840	4950	4950	4950	4950	0
451	20250402	131500	23660840	4950	4950	4950	4950	0
452	20250402	131400	23660840	4950	4950	4950	4950	0
453	20250402	131300	23660840	4950	4950	4950	4950	0
454	20250402	131200	23660840	4950	4950	4950	4950	0
455	20250402	131100	23660840	4950	4950	4950	4950	0
456	20250402	131000	23660840	4950	4950	4950	4950	0
457	20250402	130900	23660840	4950	4950	4950	4950	0
458	20250402	130800	23660840	4950	4950	4950	4950	0
459	20250402	130700	23660840	4950	4950	4950	4950	0
460	20250402	130600	23660840	4950	4950	4950	4950	0
461	20250402	130500	23660840	4950	4950	4950	4950	0
462	20250402	130400	23660840	4950	4950	4950	4950	0
463	20250402	130300	23660840	4950	4950	4950	4950	0
464	20250402	130200	23660840	4950	4950	4950	4950	0
465	20250402	130100	23660840	4950	4950	4950	4950	0
466	20250402	130000	23660840	4950	4950	4950	4950	0
467	20250402	125900	23660840	4950	4950	4950	4950	0
468	20250402	125800	23660840	4950	4950	4950	4950	0
469	20250402	125700	23660840	4950	4950	4950	4950	0
470	20250402	125600	23660840	4950	4950	4950	4950	0
471	20250402	125500	23660840	4950	4950	4950	4950	0
472	20250402	125400	23660840	4950	4950	4950	4950	0
473	20250402	125300	23660840	4950	4950	4950	4950	0
474	20250402	125200	23660840	4950	4950	4950	4950	0
475	20250402	125100	23660840	4950	4950	4950	4950	0
476	20250402	125000	23660840	4950	4950	4950	4950	0
477	20250402	124900	23660840	4950	4950	4950	4950	0
478	20250402	124800	23660840	4950	4950	4950	4950	0
479	20250402	124700	23660840	4950	4950	4950	4950	0
480	20250402	124600	23660840	4950	4950	4950	4950	0
481	20250402	124500	23660840	4950	4950	4950	4950	100
482	20250402	124400	23165840	4945	4945	4945	4945	0
483	20250402	124300	23165840	4945	4945	4945	4945	0
484	20250402	124200	23165840	4945	4945	4945	4945	0
485	20250402	124100	23165840	4945	4945	4945	4945	0
486	20250402	124000	23165840	4945	4945	4945	4945	0
487	20250402	123900	23165840	4945	4945	4945	4945	0
488	20250402	123800	23165840	4945	4945	4945	4945	0
489	20250402	123700	23165840	4945	4945	4945	4945	100
490	20250402	123600	22671340	4935	4935	4935	4935	0
491	20250402	123500	22671340	4935	4935	4935	4935	0
492	20250402	123400	22671340	4935	4935	4935	4935	0
493	20250402	123300	22671340	4935	4935	4935	4935	0
494	20250402	123200	22671340	4935	4935	4935	4935	0
495	20250402	123100	22671340	4935	4935	4935	4935	0
496	20250402	123000	22671340	4935	4935	4935	4935	0
497	20250402	122900	22671340	4935	4935	4935	4935	0
498	20250402	122800	22671340	4935	4935	4935	4935	0
499	20250402	122700	22671340	4935	4935	4935	4935	0
500	20250402	122600	22671340	4935	4935	4935	4935	0
501	20250402	122500	22671340	4935	4935	4935	4935	0
502	20250402	122400	22671340	4935	4935	4935	4935	0
503	20250402	122300	22671340	4935	4935	4935	4935	0
504	20250402	122200	22671340	4935	4935	4935	4935	0
505	20250402	122100	22671340	4935	4935	4935	4935	0
506	20250402	122000	22671340	4935	4935	4935	4935	0
507	20250402	121900	22671340	4935	4935	4935	4935	0
508	20250402	121800	22671340	4935	4935	4935	4935	0
509	20250402	121700	22671340	4935	4935	4935	4935	0
510	20250402	121600	22671340	4935	4935	4935	4935	0
511	20250402	121500	22671340	4935	4935	4935	4935	0
512	20250402	121400	22671340	4935	4935	4935	4935	0
513	20250402	121300	22671340	4935	4935	4935	4935	0
514	20250402	121200	22671340	4935	4935	4935	4935	100
515	20250402	121100	22177840	4930	4930	4930	4930	0
516	20250402	121000	22177840	4930	4930	4930	4930	0
517	20250402	120900	22177840	4930	4930	4930	4930	0
518	20250402	120800	22177840	4930	4930	4930	4930	0
519	20250402	120700	22177840	4930	4930	4930	4930	0
520	20250402	120600	22177840	4930	4930	4930	4930	0
521	20250402	120500	22177840	4930	4930	4930	4930	0
522	20250402	120400	22177840	4930	4930	4930	4930	0
523	20250402	120300	22177840	4930	4930	4930	4930	0
524	20250402	120200	22177840	4930	4930	4930	4930	0
525	20250402	120100	22177840	4930	4930	4930	4930	0
526	20250402	120000	22177840	4930	4930	4930	4930	0
527	20250402	115900	22177840	4930	4930	4930	4930	0
528	20250402	115800	22177840	4930	4930	4930	4930	0
529	20250402	115700	22177840	4930	4930	4930	4930	0
530	20250402	115600	22177840	4930	4930	4930	4930	0
531	20250402	115500	22177840	4930	4930	4930	4930	0
532	20250402	115400	22177840	4930	4930	4930	4930	0
533	20250402	115300	22177840	4930	4930	4930	4930	0
534	20250402	115200	22177840	4930	4930	4930	4930	0
535	20250402	115100	22177840	4930	4930	4930	4930	0
536	20250402	115000	22177840	4930	4930	4930	4930	0
537	20250402	114900	22177840	4930	4930	4930	4930	0
538	20250402	114800	22177840	4930	4930	4930	4930	0
539	20250402	114700	22177840	4930	4930	4930	4930	0
540	20250402	114600	22177840	4930	4930	4930	4930	0
541	20250402	114500	22177840	4930	4930	4930	4930	24
542	20250402	114400	22059520	4930	4930	4930	4930	0
543	20250402	114300	22059520	4930	4930	4930	4930	0
544	20250402	114200	22059520	4930	4930	4930	4930	0
545	20250402	114100	22059520	4930	4930	4930	4930	0
546	20250402	114000	22059520	4930	4930	4930	4930	0
547	20250402	113900	22059520	4930	4930	4930	4930	70
548	20250402	113800	21714420	4930	4930	4930	4930	0
549	20250402	113700	21714420	4930	4930	4930	4930	0
550	20250402	113600	21714420	4930	4930	4930	4930	0
551	20250402	113500	21714420	4930	4930	4930	4930	0
552	20250402	113400	21714420	4930	4930	4930	4930	0
553	20250402	113300	21714420	4930	4930	4930	4930	0
554	20250402	113200	21714420	4930	4930	4930	4930	0
555	20250402	113100	21714420	4930	4930	4930	4930	0
556	20250402	113000	21714420	4930	4930	4930	4930	0
557	20250402	112900	21714420	4930	4930	4930	4930	0
558	20250402	112800	21714420	4930	4930	4930	4930	0
559	20250402	112700	21714420	4930	4930	4930	4930	0
560	20250402	112600	21714420	4930	4930	4930	4930	0
561	20250402	112500	21714420	4930	4930	4930	4930	0
562	20250402	112400	21714420	4930	4930	4930	4930	0
563	20250402	112300	21714420	4930	4930	4930	4930	0
564	20250402	112200	21714420	4930	4930	4930	4930	0
565	20250402	112100	21714420	4930	4930	4930	4930	0
566	20250402	112000	21714420	4930	4930	4930	4930	0
567	20250402	111900	21714420	4930	4930	4930	4930	0
568	20250402	111800	21714420	4930	4930	4930	4930	0
569	20250402	111700	21714420	4930	4930	4930	4930	0
570	20250402	111600	21714420	4930	4930	4930	4930	0
571	20250402	111500	21714420	4930	4930	4930	4930	0
572	20250402	111400	21714420	4930	4930	4930	4930	0
573	20250402	111300	21714420	4930	4930	4930	4930	0
574	20250402	111200	21714420	4930	4930	4930	4930	0
575	20250402	111100	21714420	4930	4930	4930	4930	0
576	20250402	111000	21714420	4930	4930	4930	4930	0
577	20250402	110900	21714420	4930	4930	4930	4930	0
578	20250402	110800	21714420	4930	4930	4930	4930	0
579	20250402	110700	21714420	4930	4930	4930	4930	0
580	20250402	110600	21714420	4930	4930	4930	4930	0
581	20250402	110500	21714420	4930	4930	4930	4930	0
582	20250402	110400	21714420	4930	4930	4930	4930	0
583	20250402	110300	21714420	4930	4930	4930	4930	0
584	20250402	110200	21714420	4930	4930	4930	4930	0
585	20250402	110100	21714420	4930	4930	4930	4930	0
586	20250402	110000	21714420	4930	4930	4930	4930	0
587	20250402	105900	21714420	4930	4930	4930	4930	0
588	20250402	105800	21714420	4930	4930	4930	4930	0
589	20250402	105700	21714420	4930	4930	4930	4930	0
590	20250402	105600	21714420	4930	4930	4930	4930	1
591	20250402	105500	21709490	4930	4930	4930	4930	0
592	20250402	105400	21709490	4930	4930	4930	4930	0
593	20250402	105300	21709490	4930	4930	4930	4930	0
594	20250402	105200	21709490	4930	4930	4930	4930	0
595	20250402	105100	21709490	4930	4930	4930	4930	0
596	20250402	105000	21709490	4930	4930	4930	4930	0
597	20250402	104900	21709490	4930	4930	4930	4930	0
598	20250402	104800	21709490	4930	4930	4930	4930	0
599	20250402	104700	21709490	4930	4930	4930	4930	0
600	20250402	104600	21709490	4930	4930	4930	4930	0
601	20250402	104500	21709490	4930	4930	4930	4930	0
602	20250402	104400	21709490	4930	4930	4930	4930	0
603	20250402	104300	21709490	4930	4930	4930	4930	0
604	20250402	104200	21709490	4930	4930	4930	4930	0
605	20250402	104100	21709490	4930	4930	4930	4930	0
606	20250402	104000	21709490	4930	4930	4930	4930	0
607	20250402	103900	21709490	4930	4930	4930	4930	0
608	20250402	103800	21709490	4930	4930	4930	4930	0
609	20250402	103700	21709490	4930	4930	4930	4930	0
610	20250402	103600	21709490	4930	4930	4930	4930	0
611	20250402	103500	21709490	4930	4930	4930	4930	1
612	20250402	103400	21704560	4850	4850	4850	4850	0
613	20250402	103300	21704560	4850	4850	4850	4850	0
614	20250402	103200	21704560	4850	4850	4850	4850	0
615	20250402	103100	21704560	4850	4850	4850	4850	0
616	20250402	103000	21704560	4850	4850	4850	4850	0
617	20250402	102900	21704560	4850	4930	4930	4850	3801
618	20250402	102800	3224800	4870	4870	4870	4870	0
619	20250402	102700	3224800	4870	4870	4870	4870	0
620	20250402	102600	3224800	4870	4870	4870	4870	0
621	20250402	102500	3224800	4870	4870	4870	4870	0
622	20250402	102400	3224800	4870	4870	4870	4870	0
623	20250402	102300	3224800	4870	4870	4870	4870	0
624	20250402	102200	3224800	4870	4870	4870	4870	0
625	20250402	102100	3224800	4870	4870	4870	4870	0
626	20250402	102000	3224800	4870	4870	4870	4870	0
627	20250402	101900	3224800	4870	4870	4870	4870	0
628	20250402	101800	3224800	4870	4870	4870	4870	0
629	20250402	101700	3224800	4870	4870	4870	4870	0
630	20250402	101600	3224800	4870	4870	4870	4870	0
631	20250402	101500	3224800	4870	4870	4870	4870	0
632	20250402	101400	3224800	4870	4870	4870	4870	0
633	20250402	101300	3224800	4870	4870	4870	4870	0
634	20250402	101200	3224800	4870	4870	4870	4870	0
635	20250402	101100	3224800	4870	4870	4870	4870	0
636	20250402	101000	3224800	4870	4870	4870	4870	0
637	20250402	100900	3224800	4870	4870	4870	4870	97
638	20250402	100800	2752410	4870	4875	4875	4870	53
639	20250402	100700	2494290	4900	4900	4900	4900	0
640	20250402	100600	2494290	4900	4900	4900	4900	0
641	20250402	100500	2494290	4900	4900	4900	4900	0
642	20250402	100400	2494290	4900	4900	4900	4900	0
643	20250402	100300	2494290	4900	4900	4900	4900	220
644	20250402	100200	1416290	4900	4900	4900	4900	0
645	20250402	100100	1416290	4900	4900	4900	4900	0
646	20250402	100000	1416290	4900	4900	4900	4900	0
647	20250402	095900	1416290	4900	4900	4900	4900	0
648	20250402	095800	1416290	4900	4900	4900	4900	0
649	20250402	095700	1416290	4900	4900	4900	4900	0
650	20250402	095600	1416290	4900	4900	4900	4900	0
651	20250402	095500	1416290	4900	4900	4900	4900	0
652	20250402	095400	1416290	4900	4900	4900	4900	0
653	20250402	095300	1416290	4900	4900	4900	4900	0
654	20250402	095200	1416290	4900	4900	4900	4900	0
655	20250402	095100	1416290	4900	4900	4900	4900	0
656	20250402	095000	1416290	4900	4900	4900	4900	0
657	20250402	094900	1416290	4900	4900	4900	4900	0
658	20250402	094800	1416290	4900	4900	4900	4900	0
659	20250402	094700	1416290	4900	4900	4900	4900	0
660	20250402	094600	1416290	4900	4900	4900	4900	0
661	20250402	094500	1416290	4900	4900	4900	4900	0
662	20250402	094400	1416290	4900	4900	4900	4900	0
663	20250402	094300	1416290	4900	4900	4900	4900	0
664	20250402	094200	1416290	4900	4900	4900	4900	0
665	20250402	094100	1416290	4900	4900	4900	4900	0
666	20250402	094000	1416290	4900	4900	4900	4900	0
667	20250402	093900	1416290	4900	4900	4900	4900	0
668	20250402	093800	1416290	4900	4900	4900	4900	0
669	20250402	093700	1416290	4900	4900	4900	4900	0
670	20250402	093600	1416290	4900	4900	4900	4900	0
671	20250402	093500	1416290	4900	4900	4900	4900	0
672	20250402	093400	1416290	4900	4900	4900	4900	0
673	20250402	093300	1416290	4900	4900	4900	4900	0
674	20250402	093200	1416290	4900	4900	4900	4900	125
675	20250402	093100	803790	4900	4900	4900	4900	0
676	20250402	093000	803790	4900	4900	4900	4900	0
677	20250402	092900	803790	4900	4900	4900	4900	0
678	20250402	092800	803790	4900	4900	4900	4900	0
679	20250402	092700	803790	4900	4900	4900	4900	0
680	20250402	092600	803790	4900	4900	4900	4900	0
681	20250402	092500	803790	4900	4910	4910	4900	161
682	20250402	092400	14880	4940	4940	4940	4940	0
683	20250402	092300	14880	4940	4940	4940	4940	0
684	20250402	092200	14880	4940	4940	4940	4940	0
685	20250402	092100	14880	4940	4940	4940	4940	0
686	20250402	092000	14880	4940	4940	4940	4940	0
687	20250402	091900	14880	4940	4940	4940	4940	0
688	20250402	091800	14880	4940	4940	4940	4940	0
689	20250402	091700	14880	4940	4940	4940	4940	0
690	20250402	091600	14880	4940	4940	4940	4940	1
691	20250402	091500	9940	4940	4940	4940	4940	1
692	20250402	091400	5000	5000	5000	5000	5000	0
693	20250402	091300	5000	5000	5000	5000	5000	0
694	20250402	091200	5000	5000	5000	5000	5000	0
695	20250402	091100	5000	5000	5000	5000	5000	0
696	20250402	091000	5000	5000	5000	5000	5000	0
697	20250402	090900	5000	5000	5000	5000	5000	0
698	20250402	090800	5000	5000	5000	5000	5000	0
699	20250402	090700	5000	5000	5000	5000	5000	0
700	20250402	090600	5000	5000	5000	5000	5000	0
701	20250402	090500	5000	5000	5000	5000	5000	0
702	20250402	090400	5000	5000	5000	5000	5000	1
703	20250402	090300	0	4950	4950	4950	4950	0
704	20250402	090200	0	4950	4950	4950	4950	0
705	20250402	090100	0	4950	4950	4950	4950	0
706	20250402	090000	0	4950	4950	4950	4950	0