KissMeData/023150/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185000	26913150	5090	5090	5090	5090	352
3	20250402	184900	26913150	5090	5090	5090	5090	0
4	20250402	184800	26913150	5090	5090	5090	5090	0
5	20250402	184700	26913150	5090	5090	5090	5090	0
6	20250402	184600	26913150	5090	5090	5090	5090	0
7	20250402	184500	26913150	5090	5090	5090	5090	0
8	20250402	184400	26913150	5090	5090	5090	5090	0
9	20250402	184300	26913150	5090	5090	5090	5090	0
10	20250402	184200	26913150	5090	5090	5090	5090	0
11	20250402	184100	26913150	5090	5090	5090	5090	0
12	20250402	184000	26913150	5090	5090	5090	5090	0
13	20250402	183900	26913150	5090	5090	5090	5090	0
14	20250402	183800	26913150	5090	5090	5090	5090	0
15	20250402	183700	26913150	5090	5090	5090	5090	0
16	20250402	183600	26913150	5090	5090	5090	5090	0
17	20250402	183500	26913150	5090	5090	5090	5090	0
18	20250402	183400	26913150	5090	5090	5090	5090	0
19	20250402	183300	26913150	5090	5090	5090	5090	0
20	20250402	183200	26913150	5090	5090	5090	5090	0
21	20250402	183100	26913150	5090	5090	5090	5090	0
22	20250402	183000	26913150	5090	5090	5090	5090	0
23	20250402	182900	26913150	5090	5090	5090	5090	0
24	20250402	182800	26913150	5090	5090	5090	5090	0
25	20250402	182700	26913150	5090	5090	5090	5090	0
26	20250402	182600	26913150	5090	5090	5090	5090	0
27	20250402	182500	26913150	5090	5090	5090	5090	0
28	20250402	182400	26913150	5090	5090	5090	5090	0
29	20250402	182300	26913150	5090	5090	5090	5090	0
30	20250402	182200	26913150	5090	5090	5090	5090	0
31	20250402	182100	26913150	5090	5090	5090	5090	0
32	20250402	182000	26913150	5090	5090	5090	5090	352
33	20250402	181900	26913150	5090	5090	5090	5090	0
34	20250402	181800	26913150	5090	5090	5090	5090	0
35	20250402	181700	26913150	5090	5090	5090	5090	0
36	20250402	181600	26913150	5090	5090	5090	5090	0
37	20250402	181500	26913150	5090	5090	5090	5090	0
38	20250402	181400	26913150	5090	5090	5090	5090	0
39	20250402	181300	26913150	5090	5090	5090	5090	0
40	20250402	181200	26913150	5090	5090	5090	5090	0
41	20250402	181100	26913150	5090	5090	5090	5090	0
42	20250402	181000	26913150	5090	5090	5090	5090	0
43	20250402	180900	26913150	5090	5090	5090	5090	0
44	20250402	180800	26913150	5090	5090	5090	5090	0
45	20250402	180700	26913150	5090	5090	5090	5090	0
46	20250402	180600	26913150	5090	5090	5090	5090	0
47	20250402	180500	26913150	5090	5090	5090	5090	0
48	20250402	180400	26913150	5090	5090	5090	5090	0
49	20250402	180300	26913150	5090	5090	5090	5090	0
50	20250402	180200	26913150	5090	5090	5090	5090	0
51	20250402	180100	26913150	5090	5090	5090	5090	0
52	20250402	180000	26913150	5090	5090	5090	5090	0
53	20250402	175900	26913150	5090	5090	5090	5090	0
54	20250402	175800	26913150	5090	5090	5090	5090	0
55	20250402	175700	26913150	5090	5090	5090	5090	0
56	20250402	175600	26913150	5090	5090	5090	5090	0
57	20250402	175500	26913150	5090	5090	5090	5090	0
58	20250402	175400	26913150	5090	5090	5090	5090	0
59	20250402	175300	26913150	5090	5090	5090	5090	0
60	20250402	175200	26913150	5090	5090	5090	5090	0
61	20250402	175100	26913150	5090	5090	5090	5090	0
62	20250402	175000	26913150	5090	5090	5090	5090	352
63	20250402	174900	26913150	5090	5090	5090	5090	0
64	20250402	174800	26913150	5090	5090	5090	5090	0
65	20250402	174700	26913150	5090	5090	5090	5090	0
66	20250402	174600	26913150	5090	5090	5090	5090	0
67	20250402	174500	26913150	5090	5090	5090	5090	0
68	20250402	174400	26913150	5090	5090	5090	5090	0
69	20250402	174300	26913150	5090	5090	5090	5090	0
70	20250402	174200	26913150	5090	5090	5090	5090	0
71	20250402	174100	26913150	5090	5090	5090	5090	0
72	20250402	174000	26913150	5090	5090	5090	5090	0
73	20250402	173900	26913150	5090	5090	5090	5090	0
74	20250402	173800	26913150	5090	5090	5090	5090	0
75	20250402	173700	26913150	5090	5090	5090	5090	0
76	20250402	173600	26913150	5090	5090	5090	5090	0
77	20250402	173500	26913150	5090	5090	5090	5090	0
78	20250402	173400	26913150	5090	5090	5090	5090	0
79	20250402	173300	26913150	5090	5090	5090	5090	0
80	20250402	173200	26913150	5090	5090	5090	5090	0
81	20250402	173100	26913150	5090	5090	5090	5090	0
82	20250402	173000	26913150	5090	5090	5090	5090	0
83	20250402	172900	26913150	5090	5090	5090	5090	0
84	20250402	172800	26913150	5090	5090	5090	5090	0
85	20250402	172700	26913150	5090	5090	5090	5090	0
86	20250402	172600	26913150	5090	5090	5090	5090	0
87	20250402	172500	26913150	5090	5090	5090	5090	0
88	20250402	172400	26913150	5090	5090	5090	5090	0
89	20250402	172300	26913150	5090	5090	5090	5090	0
90	20250402	172200	26913150	5090	5090	5090	5090	0
91	20250402	172100	26913150	5090	5090	5090	5090	0
92	20250402	172000	26913150	5090	5090	5090	5090	352
93	20250402	171900	26913150	5090	5090	5090	5090	0
94	20250402	171800	26913150	5090	5090	5090	5090	0
95	20250402	171700	26913150	5090	5090	5090	5090	0
96	20250402	171600	26913150	5090	5090	5090	5090	0
97	20250402	171500	26913150	5090	5090	5090	5090	0
98	20250402	171400	26913150	5090	5090	5090	5090	0
99	20250402	171300	26913150	5090	5090	5090	5090	0
100	20250402	171200	26913150	5090	5090	5090	5090	0
101	20250402	171100	26913150	5090	5090	5090	5090	0
102	20250402	171000	26913150	5090	5090	5090	5090	0
103	20250402	170900	26913150	5090	5090	5090	5090	0
104	20250402	170800	26913150	5090	5090	5090	5090	0
105	20250402	170700	26913150	5090	5090	5090	5090	0
106	20250402	170600	26913150	5090	5090	5090	5090	0
107	20250402	170500	26913150	5090	5090	5090	5090	0
108	20250402	170400	26913150	5090	5090	5090	5090	0
109	20250402	170300	26913150	5090	5090	5090	5090	0
110	20250402	170200	26913150	5090	5090	5090	5090	0
111	20250402	170100	26913150	5090	5090	5090	5090	0
112	20250402	170000	26913150	5090	5090	5090	5090	0
113	20250402	165900	26913150	5090	5090	5090	5090	0
114	20250402	165800	26913150	5090	5090	5090	5090	0
115	20250402	165700	26913150	5090	5090	5090	5090	0
116	20250402	165600	26913150	5090	5090	5090	5090	0
117	20250402	165500	26913150	5090	5090	5090	5090	0
118	20250402	165400	26913150	5090	5090	5090	5090	0
119	20250402	165300	26913150	5090	5090	5090	5090	0
120	20250402	165200	26913150	5090	5090	5090	5090	0
121	20250402	165100	26913150	5090	5090	5090	5090	0
122	20250402	165000	26913150	5090	5090	5090	5090	352
123	20250402	164900	26913150	5090	5090	5090	5090	0
124	20250402	164800	26913150	5090	5090	5090	5090	0
125	20250402	164700	26913150	5090	5090	5090	5090	0
126	20250402	164600	26913150	5090	5090	5090	5090	0
127	20250402	164500	26913150	5090	5090	5090	5090	0
128	20250402	164400	26913150	5090	5090	5090	5090	0
129	20250402	164300	26913150	5090	5090	5090	5090	0
130	20250402	164200	26913150	5090	5090	5090	5090	0
131	20250402	164100	26913150	5090	5090	5090	5090	0
132	20250402	164000	26913150	5090	5090	5090	5090	0
133	20250402	163900	26913150	5090	5090	5090	5090	0
134	20250402	163800	26913150	5090	5090	5090	5090	0
135	20250402	163700	26913150	5090	5090	5090	5090	0
136	20250402	163600	26913150	5090	5090	5090	5090	0
137	20250402	163500	26913150	5090	5090	5090	5090	0
138	20250402	163400	26913150	5090	5090	5090	5090	0
139	20250402	163300	26913150	5090	5090	5090	5090	0
140	20250402	163200	26913150	5090	5090	5090	5090	0
141	20250402	163100	26913150	5090	5090	5090	5090	0
142	20250402	163000	26913150	5090	5090	5090	5090	0
143	20250402	162900	26913150	5090	5090	5090	5090	0
144	20250402	162800	26913150	5090	5090	5090	5090	0
145	20250402	162700	26913150	5090	5090	5090	5090	0
146	20250402	162600	26913150	5090	5090	5090	5090	0
147	20250402	162500	26913150	5090	5090	5090	5090	0
148	20250402	162400	26913150	5090	5090	5090	5090	0
149	20250402	162300	26913150	5090	5090	5090	5090	0
150	20250402	162200	26913150	5090	5090	5090	5090	0
151	20250402	162100	26913150	5090	5090	5090	5090	0
152	20250402	162000	26913150	5090	5090	5090	5090	352
153	20250402	161900	26913150	5090	5090	5090	5090	0
154	20250402	161800	26913150	5090	5090	5090	5090	0
155	20250402	161700	26913150	5090	5090	5090	5090	0
156	20250402	161600	26913150	5090	5090	5090	5090	0
157	20250402	161500	26913150	5090	5090	5090	5090	0
158	20250402	161400	26913150	5090	5090	5090	5090	0
159	20250402	161300	26913150	5090	5090	5090	5090	0
160	20250402	161200	26913150	5090	5090	5090	5090	0
161	20250402	161100	26913150	5090	5090	5090	5090	0
162	20250402	161000	26913150	5090	5090	5090	5090	0
163	20250402	160900	26913150	5090	5090	5090	5090	0
164	20250402	160800	26913150	5090	5090	5090	5090	0
165	20250402	160700	26913150	5090	5090	5090	5090	0
166	20250402	160600	26913150	5090	5090	5090	5090	0
167	20250402	160500	26913150	5090	5090	5090	5090	0
168	20250402	160400	26913150	5090	5090	5090	5090	0
169	20250402	160300	26913150	5090	5090	5090	5090	0
170	20250402	160200	26913150	5090	5090	5090	5090	0
171	20250402	160100	26913150	5090	5090	5090	5090	0
172	20250402	160000	26913150	5090	5090	5090	5090	0
173	20250402	155900	26913150	5090	5090	5090	5090	0
174	20250402	155800	26913150	5090	5090	5090	5090	0
175	20250402	155700	26913150	5090	5090	5090	5090	0
176	20250402	155600	26913150	5090	5090	5090	5090	0
177	20250402	155500	26913150	5090	5090	5090	5090	0
178	20250402	155400	26913150	5090	5090	5090	5090	0
179	20250402	155300	26913150	5090	5090	5090	5090	0
180	20250402	155200	26913150	5090	5090	5090	5090	0
181	20250402	155100	26913150	5090	5090	5090	5090	0
182	20250402	155000	26913150	5090	5090	5090	5090	352
183	20250402	154900	26913150	5090	5090	5090	5090	0
184	20250402	154800	26913150	5090	5090	5090	5090	0
185	20250402	154700	26913150	5090	5090	5090	5090	0
186	20250402	154600	26913150	5090	5090	5090	5090	0
187	20250402	154500	26913150	5090	5090	5090	5090	0
188	20250402	154400	26913150	5090	5090	5090	5090	0
189	20250402	154300	26913150	5090	5090	5090	5090	0
190	20250402	154200	26913150	5090	5090	5090	5090	0
191	20250402	154100	26913150	5090	5090	5090	5090	0
192	20250402	154000	26913150	5090	5090	5090	5090	0
193	20250402	153900	26913150	5090	5090	5090	5090	0
194	20250402	153800	26913150	5090	5090	5090	5090	0
195	20250402	153700	26913150	5090	5090	5090	5090	0
196	20250402	153600	26913150	5090	5090	5090	5090	0
197	20250402	153500	26913150	5090	5090	5090	5090	0
198	20250402	153400	26913150	5090	5090	5090	5090	0
199	20250402	153300	26913150	5090	5090	5090	5090	0
200	20250402	153200	26913150	5090	5090	5090	5090	0
201	20250402	153100	26913150	5090	5090	5090	5090	0
202	20250402	153000	26913150	5090	5090	5090	5090	352
203	20250402	152900	25121470	5030	5030	5030	5030	0
204	20250402	152800	25121470	5030	5030	5030	5030	0
205	20250402	152700	25121470	5030	5030	5030	5030	0
206	20250402	152600	25121470	5030	5030	5030	5030	0
207	20250402	152500	25121470	5030	5030	5030	5030	0
208	20250402	152400	25121470	5030	5030	5030	5030	0
209	20250402	152300	25121470	5030	5030	5030	5030	0
210	20250402	152200	25121470	5030	5030	5030	5030	0
211	20250402	152100	25121470	5030	5030	5030	5030	0
212	20250402	152000	25121470	5030	5030	5030	5030	0
213	20250402	151900	25121470	5030	5030	5030	5030	0
214	20250402	151800	25121470	5030	5030	5030	5030	0
215	20250402	151700	25121470	5030	5030	5030	5030	0
216	20250402	151600	25121470	5030	5030	5030	5030	0
217	20250402	151500	25121470	5030	5030	5030	5030	0
218	20250402	151400	25121470	5030	5030	5030	5030	0
219	20250402	151300	25121470	5030	5030	5030	5030	0
220	20250402	151200	25121470	5030	5030	5030	5030	0
221	20250402	151100	25121470	5030	5030	5030	5030	0
222	20250402	151000	25121470	5030	5030	5030	5030	0
223	20250402	150900	25121470	5030	5030	5030	5030	0
224	20250402	150800	25121470	5030	5030	5030	5030	0
225	20250402	150700	25121470	5030	5030	5030	5030	0
226	20250402	150600	25121470	5030	5030	5030	5030	0
227	20250402	150500	25121470	5030	5030	5030	5030	0
228	20250402	150400	25121470	5030	5030	5030	5030	0
229	20250402	150300	25121470	5030	5030	5030	5030	0
230	20250402	150200	25121470	5030	5030	5030	5030	0
231	20250402	150100	25121470	5030	5030	5030	5030	0
232	20250402	150000	25121470	5030	5030	5030	5030	0
233	20250402	145900	25121470	5030	5030	5030	5030	0
234	20250402	145800	25121470	5030	5030	5030	5030	0
235	20250402	145700	25121470	5030	5030	5030	5030	0
236	20250402	145600	25121470	5030	5030	5030	5030	0
237	20250402	145500	25121470	5030	5030	5030	5030	0
238	20250402	145400	25121470	5030	5030	5030	5030	0
239	20250402	145300	25121470	5030	5030	5030	5030	0
240	20250402	145200	25121470	5030	5030	5030	5030	0
241	20250402	145100	25121470	5030	5030	5030	5030	1
242	20250402	145000	25116440	5000	5000	5000	5000	0
243	20250402	144900	25116440	5000	5000	5000	5000	0
244	20250402	144800	25116440	5000	5000	5000	5000	0
245	20250402	144700	25116440	5000	5000	5000	5000	0
246	20250402	144600	25116440	5000	5000	5000	5000	0
247	20250402	144500	25116440	5000	5000	5000	5000	0
248	20250402	144400	25116440	5000	5000	5000	5000	20
249	20250402	144300	25016440	5030	5030	5030	5030	0
250	20250402	144200	25016440	5030	5030	5030	5030	0
251	20250402	144100	25016440	5030	5030	5030	5030	0
252	20250402	144000	25016440	5030	5030	5030	5030	0
253	20250402	143900	25016440	5030	5030	5030	5030	0
254	20250402	143800	25016440	5030	5030	5030	5030	0
255	20250402	143700	25016440	5030	5030	5030	5030	0
256	20250402	143600	25016440	5030	5030	5030	5030	0
257	20250402	143500	25016440	5030	5030	5030	5030	100
258	20250402	143400	24513440	5030	5030	5030	5030	0
259	20250402	143300	24513440	5030	5030	5030	5030	1
260	20250402	143200	24508410	5010	5010	5010	5010	0
261	20250402	143100	24508410	5010	5010	5010	5010	0
262	20250402	143000	24508410	5010	5010	5010	5010	0
263	20250402	142900	24508410	5010	5010	5010	5010	0
264	20250402	142800	24508410	5010	5010	5010	5010	0
265	20250402	142700	24508410	5010	5010	5010	5010	0
266	20250402	142600	24508410	5010	5010	5010	5010	0
267	20250402	142500	24508410	5010	5010	5010	5010	0
268	20250402	142400	24508410	5010	5010	5010	5010	0
269	20250402	142300	24508410	5010	5010	5010	5010	0
270	20250402	142200	24508410	5010	5010	5010	5010	0
271	20250402	142100	24508410	5010	5010	5010	5010	0
272	20250402	142000	24508410	5010	5010	5010	5010	0
273	20250402	141900	24508410	5010	5010	5010	5010	0
274	20250402	141800	24508410	5010	5010	5010	5010	1
275	20250402	141700	24503400	5020	5020	5020	5020	0
276	20250402	141600	24503400	5020	5020	5020	5020	1
277	20250402	141500	24498380	4995	4995	4995	4995	0
278	20250402	141400	24498380	4995	4995	4995	4995	0
279	20250402	141300	24498380	4995	4995	4995	4995	0
280	20250402	141200	24498380	4995	4995	4995	4995	0
281	20250402	141100	24498380	4995	4995	4995	4995	0
282	20250402	141000	24498380	4995	4995	4995	4995	0
283	20250402	140900	24498380	4995	4995	4995	4995	1089
284	20250402	140800	19058825	4990	4990	4990	4990	0
285	20250402	140700	19058825	4990	4990	4990	4990	0
286	20250402	140600	19058825	4990	4990	4990	4990	0
287	20250402	140500	19058825	4990	4990	4990	4990	0
288	20250402	140400	19058825	4990	4990	4990	4990	0
289	20250402	140300	19058825	4990	4990	4990	4990	0
290	20250402	140200	19058825	4990	4990	4990	4990	0
291	20250402	140100	19058825	4990	4990	4990	4990	0
292	20250402	140000	19058825	4990	4990	4990	4990	450
293	20250402	135900	16813325	4995	4995	4995	4995	1
294	20250402	135800	16808330	4995	4995	4995	4995	0
295	20250402	135700	16808330	4995	4995	4995	4995	0
296	20250402	135600	16808330	4995	4995	4995	4995	51
297	20250402	135500	16553585	4995	4995	4995	4995	1
298	20250402	135400	16548590	4995	4995	4995	4995	0
299	20250402	135300	16548590	4995	4995	4995	4995	0
300	20250402	135200	16548590	4995	4995	4995	4995	0
301	20250402	135100	16548590	4995	4995	4995	4995	0
302	20250402	135000	16548590	4995	4995	4995	4995	0
303	20250402	134900	16548590	4995	4995	4995	4995	0
304	20250402	134800	16548590	4995	4995	4995	4995	0
305	20250402	134700	16548590	4995	4995	4995	4995	0
306	20250402	134600	16548590	4995	4995	4995	4995	0
307	20250402	134500	16548590	4995	4995	4995	4995	0
308	20250402	134400	16548590	4995	4995	4995	4995	0
309	20250402	134300	16548590	4995	4995	4995	4995	2
310	20250402	134200	16538600	4995	4995	4995	4995	0
311	20250402	134100	16538600	4995	4995	4995	4995	0
312	20250402	134000	16538600	4995	4995	4995	4995	0
313	20250402	133900	16538600	4995	4995	4995	4995	0
314	20250402	133800	16538600	4995	4995	4995	4995	0
315	20250402	133700	16538600	4995	4995	4995	4995	0
316	20250402	133600	16538600	4995	4995	4995	4995	0
317	20250402	133500	16538600	4995	4995	4995	4995	0
318	20250402	133400	16538600	4995	4995	4995	4995	0
319	20250402	133300	16538600	4995	4995	4995	4995	0
320	20250402	133200	16538600	4995	4995	4995	4995	0
321	20250402	133100	16538600	4995	4995	4995	4995	0
322	20250402	133000	16538600	4995	4995	4995	4995	0
323	20250402	132900	16538600	4995	4995	4995	4995	1
324	20250402	132800	16533605	4995	4995	4995	4995	0
325	20250402	132700	16533605	4995	4995	4995	4995	0
326	20250402	132600	16533605	4995	4995	4995	4995	2
327	20250402	132500	16523615	4990	4990	4990	4990	0
328	20250402	132400	16523615	4990	4990	4990	4990	0
329	20250402	132300	16523615	4990	5010	5010	4990	1993
330	20250402	132200	6553880	5050	5050	5050	5050	0
331	20250402	132100	6553880	5050	5050	5050	5050	0
332	20250402	132000	6553880	5050	5050	5050	5050	0
333	20250402	131900	6553880	5050	5050	5050	5050	0
334	20250402	131800	6553880	5050	5050	5050	5050	3
335	20250402	131700	6538730	5050	5050	5050	5050	0
336	20250402	131600	6538730	5050	5050	5050	5050	0
337	20250402	131500	6538730	5050	5050	5050	5050	0
338	20250402	131400	6538730	5050	5050	5050	5050	0
339	20250402	131300	6538730	5050	5050	5050	5050	0
340	20250402	131200	6538730	5050	5050	5050	5050	0
341	20250402	131100	6538730	5050	5050	5050	5050	0
342	20250402	131000	6538730	5050	5050	5050	5050	0
343	20250402	130900	6538730	5050	5050	5050	5050	2
344	20250402	130800	6528630	5030	5030	5030	5030	0
345	20250402	130700	6528630	5030	5030	5030	5030	0
346	20250402	130600	6528630	5030	5030	5030	5030	0
347	20250402	130500	6528630	5030	5030	5030	5030	0
348	20250402	130400	6528630	5030	5030	5030	5030	0
349	20250402	130300	6528630	5030	5030	5030	5030	0
350	20250402	130200	6528630	5030	5030	5030	5030	0
351	20250402	130100	6528630	5030	5030	5030	5030	0
352	20250402	130000	6528630	5030	5030	5030	5030	0
353	20250402	125900	6528630	5030	5030	5030	5030	0
354	20250402	125800	6528630	5030	5030	5030	5030	0
355	20250402	125700	6528630	5030	5030	5030	5030	0
356	20250402	125600	6528630	5030	5030	5030	5030	0
357	20250402	125500	6528630	5030	5020	5030	5020	62
358	20250402	125400	6217380	5040	5040	5040	5040	0
359	20250402	125300	6217380	5040	5040	5040	5040	0
360	20250402	125200	6217380	5040	5040	5040	5040	2
361	20250402	125100	6207300	5040	5040	5040	5040	0
362	20250402	125000	6207300	5040	5040	5040	5040	0
363	20250402	124900	6207300	5040	5040	5040	5040	0
364	20250402	124800	6207300	5040	5040	5040	5040	0
365	20250402	124700	6207300	5040	5040	5040	5040	0
366	20250402	124600	6207300	5040	5040	5040	5040	0
367	20250402	124500	6207300	5040	5040	5040	5040	0
368	20250402	124400	6207300	5040	5040	5040	5040	0
369	20250402	124300	6207300	5040	5040	5040	5040	0
370	20250402	124200	6207300	5040	5040	5040	5040	0
371	20250402	124100	6207300	5040	5040	5040	5040	0
372	20250402	124000	6207300	5040	5040	5040	5040	0
373	20250402	123900	6207300	5040	5040	5040	5040	0
374	20250402	123800	6207300	5040	5040	5040	5040	0
375	20250402	123700	6207300	5040	5040	5040	5040	0
376	20250402	123600	6207300	5040	5040	5040	5040	0
377	20250402	123500	6207300	5040	5040	5040	5040	2
378	20250402	123400	6197220	5040	5040	5040	5040	0
379	20250402	123300	6197220	5040	5040	5040	5040	0
380	20250402	123200	6197220	5040	5040	5040	5040	0
381	20250402	123100	6197220	5040	5040	5040	5040	0
382	20250402	123000	6197220	5040	5040	5040	5040	0
383	20250402	122900	6197220	5040	5040	5040	5040	0
384	20250402	122800	6197220	5040	5040	5040	5040	0
385	20250402	122700	6197220	5040	5040	5040	5040	0
386	20250402	122600	6197220	5040	5040	5040	5040	0
387	20250402	122500	6197220	5040	5040	5040	5040	0
388	20250402	122400	6197220	5040	5040	5040	5040	0
389	20250402	122300	6197220	5040	5040	5040	5040	0
390	20250402	122200	6197220	5040	5040	5040	5040	0
391	20250402	122100	6197220	5040	5040	5040	5040	0
392	20250402	122000	6197220	5040	5040	5040	5040	0
393	20250402	121900	6197220	5040	5040	5040	5040	0
394	20250402	121800	6197220	5040	5040	5040	5040	2
395	20250402	121700	6187140	5040	5040	5040	5040	0
396	20250402	121600	6187140	5040	5040	5040	5040	0
397	20250402	121500	6187140	5040	5040	5040	5040	0
398	20250402	121400	6187140	5040	5040	5040	5040	0
399	20250402	121300	6187140	5040	5040	5040	5040	0
400	20250402	121200	6187140	5040	5040	5040	5040	0
401	20250402	121100	6187140	5040	5040	5040	5040	0
402	20250402	121000	6187140	5040	5040	5040	5040	0
403	20250402	120900	6187140	5040	5040	5040	5040	0
404	20250402	120800	6187140	5040	5040	5040	5040	0
405	20250402	120700	6187140	5040	5040	5040	5040	0
406	20250402	120600	6187140	5040	5040	5040	5040	0
407	20250402	120500	6187140	5040	5040	5040	5040	0
408	20250402	120400	6187140	5040	5040	5040	5040	0
409	20250402	120300	6187140	5040	5040	5040	5040	0
410	20250402	120200	6187140	5040	5040	5040	5040	0
411	20250402	120100	6187140	5040	5040	5040	5040	2
412	20250402	120000	6177060	5040	5040	5040	5040	0
413	20250402	115900	6177060	5040	5040	5040	5040	0
414	20250402	115800	6177060	5040	5040	5040	5040	0
415	20250402	115700	6177060	5040	5040	5040	5040	0
416	20250402	115600	6177060	5040	5040	5040	5040	0
417	20250402	115500	6177060	5040	5040	5040	5040	0
418	20250402	115400	6177060	5040	5040	5040	5040	0
419	20250402	115300	6177060	5040	5040	5040	5040	0
420	20250402	115200	6177060	5040	5040	5040	5040	0
421	20250402	115100	6177060	5040	5040	5040	5040	0
422	20250402	115000	6177060	5040	5040	5040	5040	0
423	20250402	114900	6177060	5040	5040	5040	5040	0
424	20250402	114800	6177060	5040	5040	5040	5040	0
425	20250402	114700	6177060	5040	5040	5040	5040	0
426	20250402	114600	6177060	5040	5040	5040	5040	0
427	20250402	114500	6177060	5040	5040	5040	5040	2
428	20250402	114400	6166980	5040	5040	5040	5040	2
429	20250402	114300	6156900	5050	5050	5050	5050	0
430	20250402	114200	6156900	5050	5050	5050	5050	0
431	20250402	114100	6156900	5050	5050	5050	5050	0
432	20250402	114000	6156900	5050	5050	5050	5050	0
433	20250402	113900	6156900	5050	5050	5050	5050	0
434	20250402	113800	6156900	5050	5050	5050	5050	0
435	20250402	113700	6156900	5050	5050	5050	5050	0
436	20250402	113600	6156900	5050	5050	5050	5050	0
437	20250402	113500	6156900	5050	5050	5050	5050	0
438	20250402	113400	6156900	5050	5050	5050	5050	0
439	20250402	113300	6156900	5050	5050	5050	5050	0
440	20250402	113200	6156900	5050	5050	5050	5050	0
441	20250402	113100	6156900	5050	5050	5050	5050	0
442	20250402	113000	6156900	5050	5050	5050	5050	0
443	20250402	112900	6156900	5050	5050	5050	5050	0
444	20250402	112800	6156900	5050	5050	5050	5050	0
445	20250402	112700	6156900	5050	5050	5050	5050	2
446	20250402	112600	6146800	5050	5050	5050	5050	0
447	20250402	112500	6146800	5050	5050	5050	5050	0
448	20250402	112400	6146800	5050	5050	5050	5050	0
449	20250402	112300	6146800	5050	5050	5050	5050	0
450	20250402	112200	6146800	5050	5050	5050	5050	0
451	20250402	112100	6146800	5050	5050	5050	5050	0
452	20250402	112000	6146800	5050	5050	5050	5050	1
453	20250402	111900	6141750	5010	5010	5010	5010	1
454	20250402	111800	6136740	5040	5040	5040	5040	0
455	20250402	111700	6136740	5040	5040	5040	5040	0
456	20250402	111600	6136740	5040	5040	5040	5040	0
457	20250402	111500	6136740	5040	5040	5040	5040	0
458	20250402	111400	6136740	5040	5040	5040	5040	0
459	20250402	111300	6136740	5040	5040	5040	5040	0
460	20250402	111200	6136740	5040	5040	5040	5040	0
461	20250402	111100	6136740	5040	5040	5040	5040	0
462	20250402	111000	6136740	5040	5040	5040	5040	2
463	20250402	110900	6126660	5050	5050	5050	5050	0
464	20250402	110800	6126660	5050	5050	5050	5050	0
465	20250402	110700	6126660	5050	5050	5050	5050	0
466	20250402	110600	6126660	5050	5050	5050	5050	0
467	20250402	110500	6126660	5050	5050	5050	5050	0
468	20250402	110400	6126660	5050	5050	5050	5050	0
469	20250402	110300	6126660	5050	5050	5050	5050	0
470	20250402	110200	6126660	5050	5050	5050	5050	0
471	20250402	110100	6126660	5050	5050	5050	5050	0
472	20250402	110000	6126660	5050	5050	5050	5050	0
473	20250402	105900	6126660	5050	5050	5050	5050	0
474	20250402	105800	6126660	5050	5050	5050	5050	0
475	20250402	105700	6126660	5050	5050	5050	5050	0
476	20250402	105600	6126660	5050	5050	5050	5050	0
477	20250402	105500	6126660	5050	5050	5050	5050	0
478	20250402	105400	6126660	5050	5050	5050	5050	0
479	20250402	105300	6126660	5050	5050	5050	5050	2
480	20250402	105200	6116560	5010	5010	5010	5010	0
481	20250402	105100	6116560	5010	5010	5010	5010	0
482	20250402	105000	6116560	5010	5010	5010	5010	0
483	20250402	104900	6116560	5010	5010	5010	5010	0
484	20250402	104800	6116560	5010	5010	5010	5010	0
485	20250402	104700	6116560	5010	5010	5010	5010	0
486	20250402	104600	6116560	5010	5010	5010	5010	0
487	20250402	104500	6116560	5010	5010	5010	5010	0
488	20250402	104400	6116560	5010	5010	5010	5010	0
489	20250402	104300	6116560	5010	5010	5010	5010	0
490	20250402	104200	6116560	5010	5010	5010	5010	0
491	20250402	104100	6116560	5010	5010	5010	5010	0
492	20250402	104000	6116560	5010	5050	5050	5010	110
493	20250402	103900	5561460	5050	5050	5050	5050	0
494	20250402	103800	5561460	5050	5050	5050	5050	0
495	20250402	103700	5561460	5050	5050	5050	5050	0
496	20250402	103600	5561460	5050	5050	5050	5050	2
497	20250402	103500	5551360	5010	5010	5010	5010	0
498	20250402	103400	5551360	5010	5010	5010	5010	0
499	20250402	103300	5551360	5010	5010	5010	5010	0
500	20250402	103200	5551360	5010	5010	5010	5010	0
501	20250402	103100	5551360	5010	5010	5010	5010	0
502	20250402	103000	5551360	5010	5010	5010	5010	0
503	20250402	102900	5551360	5010	5010	5010	5010	0
504	20250402	102800	5551360	5010	5010	5010	5010	0
505	20250402	102700	5551360	5010	5010	5010	5010	0
506	20250402	102600	5551360	5010	5010	5010	5010	0
507	20250402	102500	5551360	5010	5010	5010	5010	0
508	20250402	102400	5551360	5010	5010	5010	5010	0
509	20250402	102300	5551360	5010	5010	5010	5010	0
510	20250402	102200	5551360	5010	5010	5010	5010	0
511	20250402	102100	5551360	5010	5010	5010	5010	0
512	20250402	102000	5551360	5010	5010	5010	5010	0
513	20250402	101900	5551360	5010	5050	5050	5010	15
514	20250402	101800	5476130	5060	5060	5060	5060	0
515	20250402	101700	5476130	5060	5060	5060	5060	0
516	20250402	101600	5476130	5060	5060	5060	5060	0
517	20250402	101500	5476130	5060	5060	5060	5060	0
518	20250402	101400	5476130	5060	5060	5060	5060	0
519	20250402	101300	5476130	5060	5060	5060	5060	0
520	20250402	101200	5476130	5060	5060	5060	5060	0
521	20250402	101100	5476130	5060	5060	5060	5060	0
522	20250402	101000	5476130	5060	5060	5060	5060	0
523	20250402	100900	5476130	5060	5060	5060	5060	0
524	20250402	100800	5476130	5060	5060	5060	5060	0
525	20250402	100700	5476130	5060	5060	5060	5060	0
526	20250402	100600	5476130	5060	5060	5060	5060	0
527	20250402	100500	5476130	5060	5060	5060	5060	0
528	20250402	100400	5476130	5060	5060	5060	5060	2
529	20250402	100300	5466010	5060	5060	5060	5060	0
530	20250402	100200	5466010	5060	5030	5060	5020	602
531	20250402	100100	2441900	5060	5060	5060	5060	0
532	20250402	100000	2441900	5060	5060	5060	5060	0
533	20250402	095900	2441900	5060	5060	5060	5060	0
534	20250402	095800	2441900	5060	5060	5060	5060	0
535	20250402	095700	2441900	5060	5060	5060	5060	1
536	20250402	095600	2436840	5060	5060	5060	5060	0
537	20250402	095500	2436840	5060	5060	5060	5060	0
538	20250402	095400	2436840	5060	5060	5060	5060	0
539	20250402	095300	2436840	5060	5060	5060	5060	0
540	20250402	095200	2436840	5060	5060	5060	5060	1
541	20250402	095100	2431780	5030	5030	5030	5030	0
542	20250402	095000	2431780	5030	5030	5030	5030	0
543	20250402	094900	2431780	5030	5030	5030	5030	0
544	20250402	094800	2431780	5030	5030	5030	5030	1
545	20250402	094700	2426750	5060	5060	5060	5060	0
546	20250402	094600	2426750	5060	5060	5060	5060	0
547	20250402	094500	2426750	5060	5060	5060	5060	2
548	20250402	094400	2416630	5050	5050	5050	5050	0
549	20250402	094300	2416630	5050	5050	5050	5050	0
550	20250402	094200	2416630	5050	5050	5050	5050	0
551	20250402	094100	2416630	5050	5050	5050	5050	0
552	20250402	094000	2416630	5050	5050	5050	5050	0
553	20250402	093900	2416630	5050	5050	5050	5050	12
554	20250402	093800	2356030	5020	5020	5020	5020	0
555	20250402	093700	2356030	5020	5020	5020	5020	0
556	20250402	093600	2356030	5020	5020	5020	5020	0
557	20250402	093500	2356030	5020	5020	5020	5020	0
558	20250402	093400	2356030	5020	5020	5020	5020	0
559	20250402	093300	2356030	5020	5020	5020	5020	0
560	20250402	093200	2356030	5020	5020	5020	5020	0
561	20250402	093100	2356030	5020	5020	5020	5020	0
562	20250402	093000	2356030	5020	5020	5020	5020	0
563	20250402	092900	2356030	5020	5020	5020	5020	5
564	20250402	092800	2330930	5020	5020	5020	5020	0
565	20250402	092700	2330930	5020	5020	5020	5020	0
566	20250402	092600	2330930	5020	5020	5020	5020	0
567	20250402	092500	2330930	5020	5020	5020	5020	0
568	20250402	092400	2330930	5020	5020	5020	5020	0
569	20250402	092300	2330930	5020	5020	5020	5020	0
570	20250402	092200	2330930	5020	5020	5020	5020	0
571	20250402	092100	2330930	5020	5020	5020	5020	0
572	20250402	092000	2330930	5020	5020	5020	5020	0
573	20250402	091900	2330930	5020	5020	5020	5020	0
574	20250402	091800	2330930	5020	5020	5020	5020	0
575	20250402	091700	2330930	5020	5020	5020	5020	0
576	20250402	091600	2330930	5020	5020	5020	5020	0
577	20250402	091500	2330930	5020	5020	5020	5020	0
578	20250402	091400	2330930	5020	5020	5020	5020	0
579	20250402	091300	2330930	5020	5020	5020	5020	0
580	20250402	091200	2330930	5020	5030	5030	5020	401
581	20250402	091100	317900	5040	5040	5040	5040	0
582	20250402	091000	317900	5040	5050	5050	5040	45
583	20250402	090900	91090	5060	5060	5060	5060	0
584	20250402	090800	91090	5060	5060	5060	5060	0
585	20250402	090700	91090	5060	5060	5060	5060	0
586	20250402	090600	91090	5060	5060	5060	5060	0
587	20250402	090500	91090	5060	5060	5060	5050	13
588	20250402	090400	25420	5070	5070	5070	5070	0
589	20250402	090300	25420	5070	5070	5070	5070	0
590	20250402	090200	25420	5070	5070	5070	5070	0
591	20250402	090100	25420	5070	5080	5080	5070	2
592	20250402	090000	15270	5090	5090	5090	5090	3