KissMeData/153710/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	203900	5766410	5380	5380	5380	5380	39
3	20250401	203800	5766410	5380	5380	5380	5380	0
4	20250401	203700	5766410	5380	5380	5380	5380	0
5	20250401	203600	5766410	5380	5380	5380	5380	0
6	20250401	203500	5766410	5380	5380	5380	5380	0
7	20250401	203400	5766410	5380	5380	5380	5380	0
8	20250401	203300	5766410	5380	5380	5380	5380	0
9	20250401	203200	5766410	5380	5380	5380	5380	0
10	20250401	203100	5766410	5380	5380	5380	5380	0
11	20250401	203000	5766410	5380	5380	5380	5380	0
12	20250401	202900	5766410	5380	5380	5380	5380	0
13	20250401	202800	5766410	5380	5380	5380	5380	0
14	20250401	202700	5766410	5380	5380	5380	5380	0
15	20250401	202600	5766410	5380	5380	5380	5380	0
16	20250401	202500	5766410	5380	5380	5380	5380	0
17	20250401	202400	5766410	5380	5380	5380	5380	0
18	20250401	202300	5766410	5380	5380	5380	5380	0
19	20250401	202200	5766410	5380	5380	5380	5380	0
20	20250401	202100	5766410	5380	5380	5380	5380	0
21	20250401	202000	5766410	5380	5380	5380	5380	0
22	20250401	201900	5766410	5380	5380	5380	5380	0
23	20250401	201800	5766410	5380	5380	5380	5380	0
24	20250401	201700	5766410	5380	5380	5380	5380	0
25	20250401	201600	5766410	5380	5380	5380	5380	0
26	20250401	201500	5766410	5380	5380	5380	5380	0
27	20250401	201400	5766410	5380	5380	5380	5380	0
28	20250401	201300	5766410	5380	5380	5380	5380	0
29	20250401	201200	5766410	5380	5380	5380	5380	0
30	20250401	201100	5766410	5380	5380	5380	5380	0
31	20250401	201000	5766410	5380	5380	5380	5380	0
32	20250401	200900	5766410	5380	5380	5380	5380	39
33	20250401	200800	5766410	5380	5380	5380	5380	0
34	20250401	200700	5766410	5380	5380	5380	5380	0
35	20250401	200600	5766410	5380	5380	5380	5380	0
36	20250401	200500	5766410	5380	5380	5380	5380	0
37	20250401	200400	5766410	5380	5380	5380	5380	0
38	20250401	200300	5766410	5380	5380	5380	5380	0
39	20250401	200200	5766410	5380	5380	5380	5380	0
40	20250401	200100	5766410	5380	5380	5380	5380	0
41	20250401	200000	5766410	5380	5380	5380	5380	0
42	20250401	195900	5766410	5380	5380	5380	5380	0
43	20250401	195800	5766410	5380	5380	5380	5380	0
44	20250401	195700	5766410	5380	5380	5380	5380	0
45	20250401	195600	5766410	5380	5380	5380	5380	0
46	20250401	195500	5766410	5380	5380	5380	5380	0
47	20250401	195400	5766410	5380	5380	5380	5380	0
48	20250401	195300	5766410	5380	5380	5380	5380	0
49	20250401	195200	5766410	5380	5380	5380	5380	0
50	20250401	195100	5766410	5380	5380	5380	5380	0
51	20250401	195000	5766410	5380	5380	5380	5380	0
52	20250401	194900	5766410	5380	5380	5380	5380	0
53	20250401	194800	5766410	5380	5380	5380	5380	0
54	20250401	194700	5766410	5380	5380	5380	5380	0
55	20250401	194600	5766410	5380	5380	5380	5380	0
56	20250401	194500	5766410	5380	5380	5380	5380	0
57	20250401	194400	5766410	5380	5380	5380	5380	0
58	20250401	194300	5766410	5380	5380	5380	5380	0
59	20250401	194200	5766410	5380	5380	5380	5380	0
60	20250401	194100	5766410	5380	5380	5380	5380	0
61	20250401	194000	5766410	5380	5380	5380	5380	0
62	20250401	193900	5766410	5380	5380	5380	5380	39
63	20250401	193800	5766410	5380	5380	5380	5380	0
64	20250401	193700	5766410	5380	5380	5380	5380	0
65	20250401	193600	5766410	5380	5380	5380	5380	0
66	20250401	193500	5766410	5380	5380	5380	5380	0
67	20250401	193400	5766410	5380	5380	5380	5380	0
68	20250401	193300	5766410	5380	5380	5380	5380	0
69	20250401	193200	5766410	5380	5380	5380	5380	0
70	20250401	193100	5766410	5380	5380	5380	5380	0
71	20250401	193000	5766410	5380	5380	5380	5380	0
72	20250401	192900	5766410	5380	5380	5380	5380	0
73	20250401	192800	5766410	5380	5380	5380	5380	0
74	20250401	192700	5766410	5380	5380	5380	5380	0
75	20250401	192600	5766410	5380	5380	5380	5380	0
76	20250401	192500	5766410	5380	5380	5380	5380	0
77	20250401	192400	5766410	5380	5380	5380	5380	0
78	20250401	192300	5766410	5380	5380	5380	5380	0
79	20250401	192200	5766410	5380	5380	5380	5380	0
80	20250401	192100	5766410	5380	5380	5380	5380	0
81	20250401	192000	5766410	5380	5380	5380	5380	0
82	20250401	191900	5766410	5380	5380	5380	5380	0
83	20250401	191800	5766410	5380	5380	5380	5380	0
84	20250401	191700	5766410	5380	5380	5380	5380	0
85	20250401	191600	5766410	5380	5380	5380	5380	0
86	20250401	191500	5766410	5380	5380	5380	5380	0
87	20250401	191400	5766410	5380	5380	5380	5380	0
88	20250401	191300	5766410	5380	5380	5380	5380	0
89	20250401	191200	5766410	5380	5380	5380	5380	0
90	20250401	191100	5766410	5380	5380	5380	5380	0
91	20250401	191000	5766410	5380	5380	5380	5380	0
92	20250401	190900	5766410	5380	5380	5380	5380	39
93	20250401	190800	5766410	5380	5380	5380	5380	0
94	20250401	190700	5766410	5380	5380	5380	5380	0
95	20250401	190600	5766410	5380	5380	5380	5380	0
96	20250401	190500	5766410	5380	5380	5380	5380	0
97	20250401	190400	5766410	5380	5380	5380	5380	0
98	20250401	190300	5766410	5380	5380	5380	5380	0
99	20250401	190200	5766410	5380	5380	5380	5380	0
100	20250401	190100	5766410	5380	5380	5380	5380	0
101	20250401	190000	5766410	5380	5380	5380	5380	0
102	20250401	185900	5766410	5380	5380	5380	5380	0
103	20250401	185800	5766410	5380	5380	5380	5380	0
104	20250401	185700	5766410	5380	5380	5380	5380	0
105	20250401	185600	5766410	5380	5380	5380	5380	0
106	20250401	185500	5766410	5380	5380	5380	5380	0
107	20250401	185400	5766410	5380	5380	5380	5380	0
108	20250401	185300	5766410	5380	5380	5380	5380	0
109	20250401	185200	5766410	5380	5380	5380	5380	0
110	20250401	185100	5766410	5380	5380	5380	5380	0
111	20250401	185000	5766410	5380	5380	5380	5380	0
112	20250401	184900	5766410	5380	5380	5380	5380	0
113	20250401	184800	5766410	5380	5380	5380	5380	0
114	20250401	184700	5766410	5380	5380	5380	5380	0
115	20250401	184600	5766410	5380	5380	5380	5380	0
116	20250401	184500	5766410	5380	5380	5380	5380	0
117	20250401	184400	5766410	5380	5380	5380	5380	0
118	20250401	184300	5766410	5380	5380	5380	5380	0
119	20250401	184200	5766410	5380	5380	5380	5380	0
120	20250401	184100	5766410	5380	5380	5380	5380	0
121	20250401	184000	5766410	5380	5380	5380	5380	0
122	20250401	183900	5766410	5380	5380	5380	5380	39
123	20250401	183800	5766410	5380	5380	5380	5380	0
124	20250401	183700	5766410	5380	5380	5380	5380	0
125	20250401	183600	5766410	5380	5380	5380	5380	0
126	20250401	183500	5766410	5380	5380	5380	5380	0
127	20250401	183400	5766410	5380	5380	5380	5380	0
128	20250401	183300	5766410	5380	5380	5380	5380	0
129	20250401	183200	5766410	5380	5380	5380	5380	0
130	20250401	183100	5766410	5380	5380	5380	5380	0
131	20250401	183000	5766410	5380	5380	5380	5380	0
132	20250401	182900	5766410	5380	5380	5380	5380	0
133	20250401	182800	5766410	5380	5380	5380	5380	0
134	20250401	182700	5766410	5380	5380	5380	5380	0
135	20250401	182600	5766410	5380	5380	5380	5380	0
136	20250401	182500	5766410	5380	5380	5380	5380	0
137	20250401	182400	5766410	5380	5380	5380	5380	0
138	20250401	182300	5766410	5380	5380	5380	5380	0
139	20250401	182200	5766410	5380	5380	5380	5380	0
140	20250401	182100	5766410	5380	5380	5380	5380	0
141	20250401	182000	5766410	5380	5380	5380	5380	0
142	20250401	181900	5766410	5380	5380	5380	5380	0
143	20250401	181800	5766410	5380	5380	5380	5380	0
144	20250401	181700	5766410	5380	5380	5380	5380	0
145	20250401	181600	5766410	5380	5380	5380	5380	0
146	20250401	181500	5766410	5380	5380	5380	5380	0
147	20250401	181400	5766410	5380	5380	5380	5380	0
148	20250401	181300	5766410	5380	5380	5380	5380	0
149	20250401	181200	5766410	5380	5380	5380	5380	0
150	20250401	181100	5766410	5380	5380	5380	5380	0
151	20250401	181000	5766410	5380	5380	5380	5380	0
152	20250401	180900	5766410	5380	5380	5380	5380	39
153	20250401	180800	5766410	5380	5380	5380	5380	0
154	20250401	180700	5766410	5380	5380	5380	5380	0
155	20250401	180600	5766410	5380	5380	5380	5380	0
156	20250401	180500	5766410	5380	5380	5380	5380	0
157	20250401	180400	5766410	5380	5380	5380	5380	0
158	20250401	180300	5766410	5380	5380	5380	5380	0
159	20250401	180200	5766410	5380	5380	5380	5380	0
160	20250401	180100	5766410	5380	5380	5380	5380	0
161	20250401	180000	5766410	5380	5380	5380	5380	0
162	20250401	175900	5766410	5380	5380	5380	5380	0
163	20250401	175800	5766410	5380	5380	5380	5380	0
164	20250401	175700	5766410	5380	5380	5380	5380	0
165	20250401	175600	5766410	5380	5380	5380	5380	0
166	20250401	175500	5766410	5380	5380	5380	5380	0
167	20250401	175400	5766410	5380	5380	5380	5380	0
168	20250401	175300	5766410	5380	5380	5380	5380	0
169	20250401	175200	5766410	5380	5380	5380	5380	0
170	20250401	175100	5766410	5380	5380	5380	5380	0
171	20250401	175000	5766410	5380	5380	5380	5380	0
172	20250401	174900	5766410	5380	5380	5380	5380	0
173	20250401	174800	5766410	5380	5380	5380	5380	0
174	20250401	174700	5766410	5380	5380	5380	5380	0
175	20250401	174600	5766410	5380	5380	5380	5380	0
176	20250401	174500	5766410	5380	5380	5380	5380	0
177	20250401	174400	5766410	5380	5380	5380	5380	0
178	20250401	174300	5766410	5380	5380	5380	5380	0
179	20250401	174200	5766410	5380	5380	5380	5380	0
180	20250401	174100	5766410	5380	5380	5380	5380	0
181	20250401	174000	5766410	5380	5380	5380	5380	0
182	20250401	173900	5766410	5380	5380	5380	5380	39
183	20250401	173800	5766410	5380	5380	5380	5380	0
184	20250401	173700	5766410	5380	5380	5380	5380	0
185	20250401	173600	5766410	5380	5380	5380	5380	0
186	20250401	173500	5766410	5380	5380	5380	5380	0
187	20250401	173400	5766410	5380	5380	5380	5380	0
188	20250401	173300	5766410	5380	5380	5380	5380	0
189	20250401	173200	5766410	5380	5380	5380	5380	0
190	20250401	173100	5766410	5380	5380	5380	5380	0
191	20250401	173000	5766410	5380	5380	5380	5380	0
192	20250401	172900	5766410	5380	5380	5380	5380	0
193	20250401	172800	5766410	5380	5380	5380	5380	0
194	20250401	172700	5766410	5380	5380	5380	5380	0
195	20250401	172600	5766410	5380	5380	5380	5380	0
196	20250401	172500	5766410	5380	5380	5380	5380	0
197	20250401	172400	5766410	5380	5380	5380	5380	0
198	20250401	172300	5766410	5380	5380	5380	5380	0
199	20250401	172200	5766410	5380	5380	5380	5380	0
200	20250401	172100	5766410	5380	5380	5380	5380	0
201	20250401	172000	5766410	5380	5380	5380	5380	0
202	20250401	171900	5766410	5380	5380	5380	5380	0
203	20250401	171800	5766410	5380	5380	5380	5380	0
204	20250401	171700	5766410	5380	5380	5380	5380	0
205	20250401	171600	5766410	5380	5380	5380	5380	0
206	20250401	171500	5766410	5380	5380	5380	5380	0
207	20250401	171400	5766410	5380	5380	5380	5380	0
208	20250401	171300	5766410	5380	5380	5380	5380	0
209	20250401	171200	5766410	5380	5380	5380	5380	0
210	20250401	171100	5766410	5380	5380	5380	5380	0
211	20250401	171000	5766410	5380	5380	5380	5380	0
212	20250401	170900	5766410	5380	5380	5380	5380	39
213	20250401	170800	5766410	5380	5380	5380	5380	0
214	20250401	170700	5766410	5380	5380	5380	5380	0
215	20250401	170600	5766410	5380	5380	5380	5380	0
216	20250401	170500	5766410	5380	5380	5380	5380	0
217	20250401	170400	5766410	5380	5380	5380	5380	0
218	20250401	170300	5766410	5380	5380	5380	5380	0
219	20250401	170200	5766410	5380	5380	5380	5380	0
220	20250401	170100	5766410	5380	5380	5380	5380	0
221	20250401	170000	5766410	5380	5380	5380	5380	0
222	20250401	165900	5766410	5380	5380	5380	5380	0
223	20250401	165800	5766410	5380	5380	5380	5380	0
224	20250401	165700	5766410	5380	5380	5380	5380	0
225	20250401	165600	5766410	5380	5380	5380	5380	0
226	20250401	165500	5766410	5380	5380	5380	5380	0
227	20250401	165400	5766410	5380	5380	5380	5380	0
228	20250401	165300	5766410	5380	5380	5380	5380	0
229	20250401	165200	5766410	5380	5380	5380	5380	0
230	20250401	165100	5766410	5380	5380	5380	5380	0
231	20250401	165000	5766410	5380	5380	5380	5380	0
232	20250401	164900	5766410	5380	5380	5380	5380	0
233	20250401	164800	5766410	5380	5380	5380	5380	0
234	20250401	164700	5766410	5380	5380	5380	5380	0
235	20250401	164600	5766410	5380	5380	5380	5380	0
236	20250401	164500	5766410	5380	5380	5380	5380	0
237	20250401	164400	5766410	5380	5380	5380	5380	0
238	20250401	164300	5766410	5380	5380	5380	5380	0
239	20250401	164200	5766410	5380	5380	5380	5380	0
240	20250401	164100	5766410	5380	5380	5380	5380	0
241	20250401	164000	5766410	5380	5380	5380	5380	0
242	20250401	163900	5766410	5380	5380	5380	5380	39
243	20250401	163800	5766410	5380	5380	5380	5380	0
244	20250401	163700	5766410	5380	5380	5380	5380	0
245	20250401	163600	5766410	5380	5380	5380	5380	0
246	20250401	163500	5766410	5380	5380	5380	5380	0
247	20250401	163400	5766410	5380	5380	5380	5380	0
248	20250401	163300	5766410	5380	5380	5380	5380	0
249	20250401	163200	5766410	5380	5380	5380	5380	0
250	20250401	163100	5766410	5380	5380	5380	5380	0
251	20250401	163000	5766410	5380	5380	5380	5380	0
252	20250401	162900	5766410	5380	5380	5380	5380	0
253	20250401	162800	5766410	5380	5380	5380	5380	0
254	20250401	162700	5766410	5380	5380	5380	5380	0
255	20250401	162600	5766410	5380	5380	5380	5380	0
256	20250401	162500	5766410	5380	5380	5380	5380	0
257	20250401	162400	5766410	5380	5380	5380	5380	0
258	20250401	162300	5766410	5380	5380	5380	5380	0
259	20250401	162200	5766410	5380	5380	5380	5380	0
260	20250401	162100	5766410	5380	5380	5380	5380	0
261	20250401	162000	5766410	5380	5380	5380	5380	0
262	20250401	161900	5766410	5380	5380	5380	5380	0
263	20250401	161800	5766410	5380	5380	5380	5380	0
264	20250401	161700	5766410	5380	5380	5380	5380	0
265	20250401	161600	5766410	5380	5380	5380	5380	0
266	20250401	161500	5766410	5380	5380	5380	5380	0
267	20250401	161400	5766410	5380	5380	5380	5380	0
268	20250401	161300	5766410	5380	5380	5380	5380	0
269	20250401	161200	5766410	5380	5380	5380	5380	0
270	20250401	161100	5766410	5380	5380	5380	5380	0
271	20250401	161000	5766410	5380	5380	5380	5380	0
272	20250401	160900	5766410	5380	5380	5380	5380	39
273	20250401	160800	5766410	5380	5380	5380	5380	0
274	20250401	160700	5766410	5380	5380	5380	5380	0
275	20250401	160600	5766410	5380	5380	5380	5380	0
276	20250401	160500	5766410	5380	5380	5380	5380	0
277	20250401	160400	5766410	5380	5380	5380	5380	0
278	20250401	160300	5766410	5380	5380	5380	5380	0
279	20250401	160200	5766410	5380	5380	5380	5380	0
280	20250401	160100	5766410	5380	5380	5380	5380	0
281	20250401	160000	5766410	5380	5380	5380	5380	0
282	20250401	155900	5766410	5380	5380	5380	5380	0
283	20250401	155800	5766410	5380	5380	5380	5380	0
284	20250401	155700	5766410	5380	5380	5380	5380	0
285	20250401	155600	5766410	5380	5380	5380	5380	0
286	20250401	155500	5766410	5380	5380	5380	5380	0
287	20250401	155400	5766410	5380	5380	5380	5380	0
288	20250401	155300	5766410	5380	5380	5380	5380	0
289	20250401	155200	5766410	5380	5380	5380	5380	0
290	20250401	155100	5766410	5380	5380	5380	5380	0
291	20250401	155000	5766410	5380	5380	5380	5380	0
292	20250401	154900	5766410	5380	5380	5380	5380	0
293	20250401	154800	5766410	5380	5380	5380	5380	0
294	20250401	154700	5766410	5380	5380	5380	5380	0
295	20250401	154600	5766410	5380	5380	5380	5380	0
296	20250401	154500	5766410	5380	5380	5380	5380	0
297	20250401	154400	5766410	5380	5380	5380	5380	0
298	20250401	154300	5766410	5380	5380	5380	5380	0
299	20250401	154200	5766410	5380	5380	5380	5380	0
300	20250401	154100	5766410	5380	5380	5380	5380	0
301	20250401	154000	5766410	5380	5380	5380	5380	0
302	20250401	153900	5766410	5380	5380	5380	5380	39
303	20250401	153800	5766410	5380	5380	5380	5380	0
304	20250401	153700	5766410	5380	5380	5380	5380	0
305	20250401	153600	5766410	5380	5380	5380	5380	0
306	20250401	153500	5766410	5380	5380	5380	5380	0
307	20250401	153400	5766410	5380	5380	5380	5380	0
308	20250401	153300	5766410	5380	5380	5380	5380	0
309	20250401	153200	5766410	5380	5380	5380	5380	0
310	20250401	153100	5766410	5380	5380	5380	5380	0
311	20250401	153000	5766410	5380	5380	5380	5380	39
312	20250401	152900	5556590	5380	5380	5380	5380	0
313	20250401	152800	5556590	5380	5380	5380	5380	0
314	20250401	152700	5556590	5380	5380	5380	5380	0
315	20250401	152600	5556590	5380	5380	5380	5380	0
316	20250401	152500	5556590	5380	5380	5380	5380	0
317	20250401	152400	5556590	5380	5380	5380	5380	0
318	20250401	152300	5556590	5380	5380	5380	5380	0
319	20250401	152200	5556590	5380	5380	5380	5380	0
320	20250401	152100	5556590	5380	5380	5380	5380	0
321	20250401	152000	5556590	5380	5380	5380	5380	0
322	20250401	151900	5556590	5380	5380	5380	5380	0
323	20250401	151800	5556590	5380	5380	5380	5380	0
324	20250401	151700	5556590	5380	5380	5380	5380	0
325	20250401	151600	5556590	5380	5380	5380	5380	0
326	20250401	151500	5556590	5380	5380	5380	5380	0
327	20250401	151400	5556590	5380	5380	5380	5380	0
328	20250401	151300	5556590	5380	5380	5380	5380	0
329	20250401	151200	5556590	5380	5380	5380	5380	0
330	20250401	151100	5556590	5380	5380	5380	5380	0
331	20250401	151000	5556590	5380	5380	5380	5380	0
332	20250401	150900	5556590	5380	5380	5380	5380	0
333	20250401	150800	5556590	5380	5380	5380	5380	0
334	20250401	150700	5556590	5380	5380	5380	5380	0
335	20250401	150600	5556590	5380	5380	5380	5380	0
336	20250401	150500	5556590	5380	5380	5380	5380	0
337	20250401	150400	5556590	5380	5380	5380	5380	0
338	20250401	150300	5556590	5380	5380	5380	5380	0
339	20250401	150200	5556590	5380	5380	5380	5380	0
340	20250401	150100	5556590	5380	5380	5380	5380	0
341	20250401	150000	5556590	5380	5380	5380	5380	0
342	20250401	145900	5556590	5380	5380	5380	5380	0
343	20250401	145800	5556590	5380	5380	5380	5380	0
344	20250401	145700	5556590	5380	5380	5380	5380	0
345	20250401	145600	5556590	5380	5380	5380	5380	0
346	20250401	145500	5556590	5380	5380	5380	5380	0
347	20250401	145400	5556590	5380	5380	5380	5380	0
348	20250401	145300	5556590	5380	5380	5380	5380	0
349	20250401	145200	5556590	5380	5380	5380	5380	0
350	20250401	145100	5556590	5380	5380	5380	5380	0
351	20250401	145000	5556590	5380	5380	5380	5380	0
352	20250401	144900	5556590	5380	5380	5380	5380	0
353	20250401	144800	5556590	5380	5380	5380	5380	0
354	20250401	144700	5556590	5380	5380	5380	5380	0
355	20250401	144600	5556590	5380	5380	5380	5380	0
356	20250401	144500	5556590	5380	5380	5380	5380	0
357	20250401	144400	5556590	5380	5380	5380	5380	0
358	20250401	144300	5556590	5380	5380	5380	5380	0
359	20250401	144200	5556590	5380	5380	5380	5380	0
360	20250401	144100	5556590	5380	5380	5380	5380	0
361	20250401	144000	5556590	5380	5380	5380	5380	0
362	20250401	143900	5556590	5380	5380	5380	5380	0
363	20250401	143800	5556590	5380	5380	5380	5380	0
364	20250401	143700	5556590	5380	5380	5380	5380	0
365	20250401	143600	5556590	5380	5380	5380	5380	0
366	20250401	143500	5556590	5380	5380	5380	5380	0
367	20250401	143400	5556590	5380	5380	5380	5380	0
368	20250401	143300	5556590	5380	5380	5380	5380	100
369	20250401	143200	5018590	5380	5380	5380	5380	100
370	20250401	143100	4480590	5380	5380	5380	5380	0
371	20250401	143000	4480590	5380	5380	5380	5380	0
372	20250401	142900	4480590	5380	5380	5380	5380	0
373	20250401	142800	4480590	5380	5380	5380	5380	0
374	20250401	142700	4480590	5380	5380	5380	5380	0
375	20250401	142600	4480590	5380	5380	5380	5380	0
376	20250401	142500	4480590	5380	5380	5380	5380	0
377	20250401	142400	4480590	5380	5380	5380	5380	0
378	20250401	142300	4480590	5380	5380	5380	5380	0
379	20250401	142200	4480590	5380	5380	5380	5380	0
380	20250401	142100	4480590	5380	5380	5380	5380	0
381	20250401	142000	4480590	5380	5380	5380	5380	0
382	20250401	141900	4480590	5380	5370	5380	5370	101
383	20250401	141800	3938210	5380	5380	5380	5380	0
384	20250401	141700	3938210	5380	5380	5380	5380	0
385	20250401	141600	3938210	5380	5380	5380	5380	0
386	20250401	141500	3938210	5380	5380	5380	5380	0
387	20250401	141400	3938210	5380	5380	5380	5380	0
388	20250401	141300	3938210	5380	5380	5380	5380	0
389	20250401	141200	3938210	5380	5380	5380	5380	0
390	20250401	141100	3938210	5380	5380	5380	5380	0
391	20250401	141000	3938210	5380	5380	5380	5380	0
392	20250401	140900	3938210	5380	5380	5380	5380	0
393	20250401	140800	3938210	5380	5370	5380	5370	101
394	20250401	140700	3395830	5380	5380	5380	5380	0
395	20250401	140600	3395830	5380	5380	5380	5380	0
396	20250401	140500	3395830	5380	5380	5380	5380	0
397	20250401	140400	3395830	5380	5380	5380	5380	0
398	20250401	140300	3395830	5380	5380	5380	5380	0
399	20250401	140200	3395830	5380	5380	5380	5380	0
400	20250401	140100	3395830	5380	5380	5380	5380	0
401	20250401	140000	3395830	5380	5380	5380	5380	0
402	20250401	135900	3395830	5380	5380	5380	5380	0
403	20250401	135800	3395830	5380	5380	5380	5380	0
404	20250401	135700	3395830	5380	5380	5380	5380	0
405	20250401	135600	3395830	5380	5380	5380	5380	0
406	20250401	135500	3395830	5380	5360	5380	5360	23
407	20250401	135400	3272190	5380	5320	5380	5320	26
408	20250401	135300	3132890	5320	5320	5320	5320	0
409	20250401	135200	3132890	5320	5320	5320	5320	5
410	20250401	135100	3106290	5320	5320	5320	5320	0
411	20250401	135000	3106290	5320	5320	5320	5320	0
412	20250401	134900	3106290	5320	5320	5320	5320	0
413	20250401	134800	3106290	5320	5320	5320	5320	0
414	20250401	134700	3106290	5320	5320	5320	5320	0
415	20250401	134600	3106290	5320	5320	5320	5320	1
416	20250401	134500	3100970	5320	5320	5320	5320	71
417	20250401	134400	2723250	5380	5380	5380	5380	0
418	20250401	134300	2723250	5380	5380	5380	5380	0
419	20250401	134200	2723250	5380	5380	5380	5380	0
420	20250401	134100	2723250	5380	5380	5380	5380	0
421	20250401	134000	2723250	5380	5380	5380	5380	0
422	20250401	133900	2723250	5380	5380	5380	5380	0
423	20250401	133800	2723250	5380	5380	5380	5380	0
424	20250401	133700	2723250	5380	5380	5380	5380	0
425	20250401	133600	2723250	5380	5380	5380	5380	0
426	20250401	133500	2723250	5380	5380	5380	5380	0
427	20250401	133400	2723250	5380	5380	5380	5380	0
428	20250401	133300	2723250	5380	5380	5380	5380	0
429	20250401	133200	2723250	5380	5380	5380	5380	0
430	20250401	133100	2723250	5380	5380	5380	5380	0
431	20250401	133000	2723250	5380	5380	5380	5380	0
432	20250401	132900	2723250	5380	5380	5380	5380	0
433	20250401	132800	2723250	5380	5380	5380	5380	0
434	20250401	132700	2723250	5380	5380	5380	5380	4
435	20250401	132600	2701730	5380	5380	5380	5380	0
436	20250401	132500	2701730	5380	5380	5380	5380	0
437	20250401	132400	2701730	5380	5380	5380	5380	0
438	20250401	132300	2701730	5380	5380	5380	5380	0
439	20250401	132200	2701730	5380	5380	5380	5380	0
440	20250401	132100	2701730	5380	5380	5380	5380	0
441	20250401	132000	2701730	5380	5380	5380	5380	0
442	20250401	131900	2701730	5380	5380	5380	5380	0
443	20250401	131800	2701730	5380	5380	5380	5380	0
444	20250401	131700	2701730	5380	5380	5380	5380	0
445	20250401	131600	2701730	5380	5380	5380	5380	0
446	20250401	131500	2701730	5380	5380	5380	5380	0
447	20250401	131400	2701730	5380	5380	5380	5380	0
448	20250401	131300	2701730	5380	5380	5380	5380	0
449	20250401	131200	2701730	5380	5380	5380	5380	0
450	20250401	131100	2701730	5380	5380	5380	5380	0
451	20250401	131000	2701730	5380	5380	5380	5380	0
452	20250401	130900	2701730	5380	5380	5380	5380	0
453	20250401	130800	2701730	5380	5380	5380	5380	0
454	20250401	130700	2701730	5380	5380	5380	5380	0
455	20250401	130600	2701730	5380	5380	5380	5380	0
456	20250401	130500	2701730	5380	5380	5380	5380	0
457	20250401	130400	2701730	5380	5380	5380	5380	0
458	20250401	130300	2701730	5380	5380	5380	5380	0
459	20250401	130200	2701730	5380	5380	5380	5380	0
460	20250401	130100	2701730	5380	5380	5380	5380	0
461	20250401	130000	2701730	5380	5380	5380	5380	0
462	20250401	125900	2701730	5380	5380	5380	5380	0
463	20250401	125800	2701730	5380	5380	5380	5380	0
464	20250401	125700	2701730	5380	5380	5380	5380	0
465	20250401	125600	2701730	5380	5380	5380	5380	0
466	20250401	125500	2701730	5380	5380	5380	5380	0
467	20250401	125400	2701730	5380	5380	5380	5380	0
468	20250401	125300	2701730	5380	5380	5380	5380	0
469	20250401	125200	2701730	5380	5380	5380	5380	0
470	20250401	125100	2701730	5380	5380	5380	5380	0
471	20250401	125000	2701730	5380	5380	5380	5380	0
472	20250401	124900	2701730	5380	5380	5380	5380	0
473	20250401	124800	2701730	5380	5380	5380	5380	0
474	20250401	124700	2701730	5380	5380	5380	5380	0
475	20250401	124600	2701730	5380	5380	5380	5380	0
476	20250401	124500	2701730	5380	5380	5380	5380	0
477	20250401	124400	2701730	5380	5380	5380	5380	0
478	20250401	124300	2701730	5380	5380	5380	5380	0
479	20250401	124200	2701730	5380	5380	5380	5380	0
480	20250401	124100	2701730	5380	5380	5380	5380	0
481	20250401	124000	2701730	5380	5380	5380	5380	0
482	20250401	123900	2701730	5380	5380	5380	5380	0
483	20250401	123800	2701730	5380	5380	5380	5380	0
484	20250401	123700	2701730	5380	5380	5380	5380	0
485	20250401	123600	2701730	5380	5380	5380	5380	0
486	20250401	123500	2701730	5380	5380	5380	5380	0
487	20250401	123400	2701730	5380	5380	5380	5380	0
488	20250401	123300	2701730	5380	5380	5380	5380	0
489	20250401	123200	2701730	5380	5380	5380	5380	0
490	20250401	123100	2701730	5380	5380	5380	5380	0
491	20250401	123000	2701730	5380	5380	5380	5380	0
492	20250401	122900	2701730	5380	5380	5380	5380	0
493	20250401	122800	2701730	5380	5380	5380	5380	0
494	20250401	122700	2701730	5380	5380	5380	5380	0
495	20250401	122600	2701730	5380	5380	5380	5380	0
496	20250401	122500	2701730	5380	5380	5380	5380	2
497	20250401	122400	2690970	5380	5380	5380	5380	0
498	20250401	122300	2690970	5380	5380	5380	5380	0
499	20250401	122200	2690970	5380	5380	5380	5380	0
500	20250401	122100	2690970	5380	5380	5380	5380	0
501	20250401	122000	2690970	5380	5380	5380	5380	0
502	20250401	121900	2690970	5380	5380	5380	5380	0
503	20250401	121800	2690970	5380	5380	5380	5380	0
504	20250401	121700	2690970	5380	5380	5380	5380	0
505	20250401	121600	2690970	5380	5380	5380	5380	0
506	20250401	121500	2690970	5380	5380	5380	5380	0
507	20250401	121400	2690970	5380	5380	5380	5380	0
508	20250401	121300	2690970	5380	5380	5380	5380	0
509	20250401	121200	2690970	5380	5380	5380	5380	0
510	20250401	121100	2690970	5380	5380	5380	5380	0
511	20250401	121000	2690970	5380	5380	5380	5380	0
512	20250401	120900	2690970	5380	5380	5380	5380	0
513	20250401	120800	2690970	5380	5380	5380	5380	0
514	20250401	120700	2690970	5380	5380	5380	5380	0
515	20250401	120600	2690970	5380	5380	5380	5380	0
516	20250401	120500	2690970	5380	5380	5380	5380	0
517	20250401	120400	2690970	5380	5380	5380	5380	0
518	20250401	120300	2690970	5380	5380	5380	5380	5
519	20250401	120200	2664070	5380	5350	5380	5350	164
520	20250401	120100	1786550	5310	5310	5310	5310	0
521	20250401	120000	1786550	5310	5310	5310	5310	0
522	20250401	115900	1786550	5310	5310	5310	5310	0
523	20250401	115800	1786550	5310	5310	5310	5310	0
524	20250401	115700	1786550	5310	5310	5310	5310	0
525	20250401	115600	1786550	5310	5310	5310	5310	0
526	20250401	115500	1786550	5310	5310	5310	5310	0
527	20250401	115400	1786550	5310	5310	5310	5310	0
528	20250401	115300	1786550	5310	5310	5310	5310	0
529	20250401	115200	1786550	5310	5310	5310	5310	0
530	20250401	115100	1786550	5310	5310	5310	5310	0
531	20250401	115000	1786550	5310	5310	5310	5310	0
532	20250401	114900	1786550	5310	5310	5310	5310	0
533	20250401	114800	1786550	5310	5310	5310	5310	0
534	20250401	114700	1786550	5310	5310	5310	5310	9
535	20250401	114600	1738760	5350	5350	5350	5350	0
536	20250401	114500	1738760	5350	5350	5350	5350	0
537	20250401	114400	1738760	5350	5350	5350	5350	0
538	20250401	114300	1738760	5350	5350	5350	5350	0
539	20250401	114200	1738760	5350	5350	5350	5350	0
540	20250401	114100	1738760	5350	5350	5350	5350	0
541	20250401	114000	1738760	5350	5350	5350	5350	0
542	20250401	113900	1738760	5350	5350	5350	5350	0
543	20250401	113800	1738760	5350	5350	5350	5350	1
544	20250401	113700	1733410	5350	5350	5350	5350	0
545	20250401	113600	1733410	5350	5350	5350	5350	0
546	20250401	113500	1733410	5350	5350	5350	5350	0
547	20250401	113400	1733410	5350	5350	5350	5350	0
548	20250401	113300	1733410	5350	5350	5350	5350	0
549	20250401	113200	1733410	5350	5350	5350	5350	0
550	20250401	113100	1733410	5350	5350	5350	5350	0
551	20250401	113000	1733410	5350	5350	5350	5350	0
552	20250401	112900	1733410	5350	5350	5350	5350	0
553	20250401	112800	1733410	5350	5350	5350	5350	0
554	20250401	112700	1733410	5350	5350	5350	5350	0
555	20250401	112600	1733410	5350	5350	5350	5350	0
556	20250401	112500	1733410	5350	5350	5350	5350	0
557	20250401	112400	1733410	5350	5350	5350	5350	0
558	20250401	112300	1733410	5350	5310	5350	5310	4
559	20250401	112200	1712130	5350	5350	5350	5350	0
560	20250401	112100	1712130	5350	5350	5350	5350	0
561	20250401	112000	1712130	5350	5350	5350	5350	0
562	20250401	111900	1712130	5350	5350	5350	5350	1
563	20250401	111800	1706780	5310	5310	5310	5310	0
564	20250401	111700	1706780	5310	5310	5310	5310	0
565	20250401	111600	1706780	5310	5310	5310	5310	0
566	20250401	111500	1706780	5310	5310	5310	5310	0
567	20250401	111400	1706780	5310	5310	5310	5310	59
568	20250401	111300	1393490	5340	5340	5340	5340	0
569	20250401	111200	1393490	5340	5340	5340	5340	0
570	20250401	111100	1393490	5340	5340	5340	5340	0
571	20250401	111000	1393490	5340	5340	5340	5340	0
572	20250401	110900	1393490	5340	5340	5340	5340	0
573	20250401	110800	1393490	5340	5340	5340	5340	0
574	20250401	110700	1393490	5340	5340	5340	5340	0
575	20250401	110600	1393490	5340	5340	5340	5340	0
576	20250401	110500	1393490	5340	5340	5340	5340	0
577	20250401	110400	1393490	5340	5340	5340	5340	0
578	20250401	110300	1393490	5340	5340	5340	5340	0
579	20250401	110200	1393490	5340	5340	5340	5340	0
580	20250401	110100	1393490	5340	5340	5340	5340	0
581	20250401	110000	1393490	5340	5340	5340	5340	0
582	20250401	105900	1393490	5340	5340	5340	5340	41
583	20250401	105800	1174550	5350	5350	5350	5350	0
584	20250401	105700	1174550	5350	5350	5350	5350	0
585	20250401	105600	1174550	5350	5350	5350	5350	0
586	20250401	105500	1174550	5350	5350	5350	5350	0
587	20250401	105400	1174550	5350	5350	5350	5350	0
588	20250401	105300	1174550	5350	5350	5350	5350	0
589	20250401	105200	1174550	5350	5350	5350	5350	0
590	20250401	105100	1174550	5350	5350	5350	5350	0
591	20250401	105000	1174550	5350	5350	5350	5350	0
592	20250401	104900	1174550	5350	5350	5350	5350	0
593	20250401	104800	1174550	5350	5350	5350	5350	0
594	20250401	104700	1174550	5350	5350	5350	5350	0
595	20250401	104600	1174550	5350	5350	5350	5350	0
596	20250401	104500	1174550	5350	5350	5350	5350	0
597	20250401	104400	1174550	5350	5350	5350	5350	0
598	20250401	104300	1174550	5350	5350	5350	5350	0
599	20250401	104200	1174550	5350	5350	5350	5350	100
600	20250401	104100	639550	5350	5350	5350	5350	0
601	20250401	104000	639550	5350	5350	5350	5350	0
602	20250401	103900	639550	5350	5350	5350	5350	0
603	20250401	103800	639550	5350	5350	5350	5350	0
604	20250401	103700	639550	5350	5350	5350	5350	0
605	20250401	103600	639550	5350	5350	5350	5350	0
606	20250401	103500	639550	5350	5350	5350	5350	0
607	20250401	103400	639550	5350	5350	5350	5350	0
608	20250401	103300	639550	5350	5350	5350	5350	0
609	20250401	103200	639550	5350	5350	5350	5350	0
610	20250401	103100	639550	5350	5350	5350	5350	0
611	20250401	103000	639550	5350	5350	5350	5350	0
612	20250401	102900	639550	5350	5350	5350	5350	0
613	20250401	102800	639550	5350	5350	5350	5350	0
614	20250401	102700	639550	5350	5350	5350	5350	0
615	20250401	102600	639550	5350	5350	5350	5350	0
616	20250401	102500	639550	5350	5350	5350	5350	0
617	20250401	102400	639550	5350	5350	5350	5350	0
618	20250401	102300	639550	5350	5350	5350	5350	0
619	20250401	102200	639550	5350	5350	5350	5350	0
620	20250401	102100	639550	5350	5350	5350	5350	0
621	20250401	102000	639550	5350	5350	5350	5350	0
622	20250401	101900	639550	5350	5350	5350	5350	0
623	20250401	101800	639550	5350	5350	5350	5350	0
624	20250401	101700	639550	5350	5350	5350	5350	0
625	20250401	101600	639550	5350	5350	5350	5350	0
626	20250401	101500	639550	5350	5350	5350	5350	0
627	20250401	101400	639550	5350	5350	5350	5350	0
628	20250401	101300	639550	5350	5350	5350	5350	1
629	20250401	101200	634200	5340	5340	5340	5340	0
630	20250401	101100	634200	5340	5340	5340	5340	0
631	20250401	101000	634200	5340	5340	5340	5340	0
632	20250401	100900	634200	5340	5340	5340	5340	0
633	20250401	100800	634200	5340	5340	5340	5340	0
634	20250401	100700	634200	5340	5340	5340	5340	0
635	20250401	100600	634200	5340	5340	5340	5340	0
636	20250401	100500	634200	5340	5340	5340	5340	0
637	20250401	100400	634200	5340	5340	5340	5340	0
638	20250401	100300	634200	5340	5340	5340	5340	0
639	20250401	100200	634200	5340	5340	5340	5340	0
640	20250401	100100	634200	5340	5340	5340	5340	2
641	20250401	100000	623520	5350	5350	5350	5350	0
642	20250401	095900	623520	5350	5350	5350	5350	0
643	20250401	095800	623520	5350	5350	5350	5350	0
644	20250401	095700	623520	5350	5350	5350	5350	0
645	20250401	095600	623520	5350	5350	5350	5350	0
646	20250401	095500	623520	5350	5350	5350	5350	0
647	20250401	095400	623520	5350	5350	5350	5350	0
648	20250401	095300	623520	5350	5350	5350	5350	0
649	20250401	095200	623520	5350	5350	5350	5350	0
650	20250401	095100	623520	5350	5350	5350	5350	0
651	20250401	095000	623520	5350	5350	5350	5350	0
652	20250401	094900	623520	5350	5350	5350	5350	2
653	20250401	094800	612820	5340	5340	5340	5340	4
654	20250401	094700	591460	5340	5340	5340	5340	0
655	20250401	094600	591460	5340	5340	5340	5340	0
656	20250401	094500	591460	5340	5340	5340	5340	0
657	20250401	094400	591460	5340	5340	5340	5340	0
658	20250401	094300	591460	5340	5340	5340	5340	0
659	20250401	094200	591460	5340	5340	5340	5340	0
660	20250401	094100	591460	5340	5340	5340	5340	0
661	20250401	094000	591460	5340	5340	5340	5340	0
662	20250401	093900	591460	5340	5340	5340	5340	10
663	20250401	093800	538060	5370	5370	5370	5370	0
664	20250401	093700	538060	5370	5370	5370	5370	0
665	20250401	093600	538060	5370	5370	5370	5370	0
666	20250401	093500	538060	5370	5370	5370	5370	0
667	20250401	093400	538060	5370	5370	5370	5370	0
668	20250401	093300	538060	5370	5370	5370	5370	0
669	20250401	093200	538060	5370	5370	5370	5370	0
670	20250401	093100	538060	5370	5370	5370	5370	33
671	20250401	093000	360850	5380	5380	5380	5380	0
672	20250401	092900	360850	5380	5380	5380	5380	0
673	20250401	092800	360850	5380	5380	5380	5380	1
674	20250401	092700	355470	5380	5310	5380	5310	29
675	20250401	092600	200550	5310	5310	5310	5310	0
676	20250401	092500	200550	5310	5310	5310	5310	0
677	20250401	092400	200550	5310	5310	5310	5310	0
678	20250401	092300	200550	5310	5310	5310	5310	0
679	20250401	092200	200550	5310	5310	5310	5310	0
680	20250401	092100	200550	5310	5310	5310	5310	0
681	20250401	092000	200550	5310	5310	5310	5310	1
682	20250401	091900	195240	5250	5250	5250	5250	0
683	20250401	091800	195240	5250	5250	5250	5250	0
684	20250401	091700	195240	5250	5250	5250	5250	0
685	20250401	091600	195240	5250	5250	5250	5250	0
686	20250401	091500	195240	5250	5250	5250	5250	0
687	20250401	091400	195240	5250	5250	5250	5250	0
688	20250401	091300	195240	5250	5300	5300	5250	36
689	20250401	091200	5390	5390	5390	5390	5390	0
690	20250401	091100	5390	5390	5390	5390	5390	0
691	20250401	091000	5390	5390	5390	5390	5390	0
692	20250401	090900	5390	5390	5390	5390	5390	0
693	20250401	090800	5390	5390	5390	5390	5390	0
694	20250401	090700	5390	5390	5390	5390	5390	0
695	20250401	090600	5390	5390	5390	5390	5390	0
696	20250401	090500	5390	5390	5390	5390	5390	0
697	20250401	090400	5390	5390	5390	5390	5390	0
698	20250401	090300	5390	5390	5390	5390	5390	0
699	20250401	090200	5390	5390	5390	5390	5390	0
700	20250401	090100	5390	5390	5390	5390	5390	0
701	20250401	090000	5390	5390	5390	5390	5390	1