KissMeData/109860/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	202500	2486660	7980	7980	7980	7980	8
3	20250401	202400	2486660	7980	7980	7980	7980	0
4	20250401	202300	2486660	7980	7980	7980	7980	0
5	20250401	202200	2486660	7980	7980	7980	7980	0
6	20250401	202100	2486660	7980	7980	7980	7980	0
7	20250401	202000	2486660	7980	7980	7980	7980	0
8	20250401	201900	2486660	7980	7980	7980	7980	0
9	20250401	201800	2486660	7980	7980	7980	7980	0
10	20250401	201700	2486660	7980	7980	7980	7980	0
11	20250401	201600	2486660	7980	7980	7980	7980	0
12	20250401	201500	2486660	7980	7980	7980	7980	0
13	20250401	201400	2486660	7980	7980	7980	7980	0
14	20250401	201300	2486660	7980	7980	7980	7980	0
15	20250401	201200	2486660	7980	7980	7980	7980	0
16	20250401	201100	2486660	7980	7980	7980	7980	0
17	20250401	201000	2486660	7980	7980	7980	7980	0
18	20250401	200900	2486660	7980	7980	7980	7980	0
19	20250401	200800	2486660	7980	7980	7980	7980	0
20	20250401	200700	2486660	7980	7980	7980	7980	0
21	20250401	200600	2486660	7980	7980	7980	7980	0
22	20250401	200500	2486660	7980	7980	7980	7980	0
23	20250401	200400	2486660	7980	7980	7980	7980	0
24	20250401	200300	2486660	7980	7980	7980	7980	0
25	20250401	200200	2486660	7980	7980	7980	7980	0
26	20250401	200100	2486660	7980	7980	7980	7980	0
27	20250401	200000	2486660	7980	7980	7980	7980	0
28	20250401	195900	2486660	7980	7980	7980	7980	0
29	20250401	195800	2486660	7980	7980	7980	7980	0
30	20250401	195700	2486660	7980	7980	7980	7980	0
31	20250401	195600	2486660	7980	7980	7980	7980	0
32	20250401	195500	2486660	7980	7980	7980	7980	8
33	20250401	195400	2486660	7980	7980	7980	7980	0
34	20250401	195300	2486660	7980	7980	7980	7980	0
35	20250401	195200	2486660	7980	7980	7980	7980	0
36	20250401	195100	2486660	7980	7980	7980	7980	0
37	20250401	195000	2486660	7980	7980	7980	7980	0
38	20250401	194900	2486660	7980	7980	7980	7980	0
39	20250401	194800	2486660	7980	7980	7980	7980	0
40	20250401	194700	2486660	7980	7980	7980	7980	0
41	20250401	194600	2486660	7980	7980	7980	7980	0
42	20250401	194500	2486660	7980	7980	7980	7980	0
43	20250401	194400	2486660	7980	7980	7980	7980	0
44	20250401	194300	2486660	7980	7980	7980	7980	0
45	20250401	194200	2486660	7980	7980	7980	7980	0
46	20250401	194100	2486660	7980	7980	7980	7980	0
47	20250401	194000	2486660	7980	7980	7980	7980	0
48	20250401	193900	2486660	7980	7980	7980	7980	0
49	20250401	193800	2486660	7980	7980	7980	7980	0
50	20250401	193700	2486660	7980	7980	7980	7980	0
51	20250401	193600	2486660	7980	7980	7980	7980	0
52	20250401	193500	2486660	7980	7980	7980	7980	0
53	20250401	193400	2486660	7980	7980	7980	7980	0
54	20250401	193300	2486660	7980	7980	7980	7980	0
55	20250401	193200	2486660	7980	7980	7980	7980	0
56	20250401	193100	2486660	7980	7980	7980	7980	0
57	20250401	193000	2486660	7980	7980	7980	7980	0
58	20250401	192900	2486660	7980	7980	7980	7980	0
59	20250401	192800	2486660	7980	7980	7980	7980	0
60	20250401	192700	2486660	7980	7980	7980	7980	0
61	20250401	192600	2486660	7980	7980	7980	7980	0
62	20250401	192500	2486660	7980	7980	7980	7980	8
63	20250401	192400	2486660	7980	7980	7980	7980	0
64	20250401	192300	2486660	7980	7980	7980	7980	0
65	20250401	192200	2486660	7980	7980	7980	7980	0
66	20250401	192100	2486660	7980	7980	7980	7980	0
67	20250401	192000	2486660	7980	7980	7980	7980	0
68	20250401	191900	2486660	7980	7980	7980	7980	0
69	20250401	191800	2486660	7980	7980	7980	7980	0
70	20250401	191700	2486660	7980	7980	7980	7980	0
71	20250401	191600	2486660	7980	7980	7980	7980	0
72	20250401	191500	2486660	7980	7980	7980	7980	0
73	20250401	191400	2486660	7980	7980	7980	7980	0
74	20250401	191300	2486660	7980	7980	7980	7980	0
75	20250401	191200	2486660	7980	7980	7980	7980	0
76	20250401	191100	2486660	7980	7980	7980	7980	0
77	20250401	191000	2486660	7980	7980	7980	7980	0
78	20250401	190900	2486660	7980	7980	7980	7980	0
79	20250401	190800	2486660	7980	7980	7980	7980	0
80	20250401	190700	2486660	7980	7980	7980	7980	0
81	20250401	190600	2486660	7980	7980	7980	7980	0
82	20250401	190500	2486660	7980	7980	7980	7980	0
83	20250401	190400	2486660	7980	7980	7980	7980	0
84	20250401	190300	2486660	7980	7980	7980	7980	0
85	20250401	190200	2486660	7980	7980	7980	7980	0
86	20250401	190100	2486660	7980	7980	7980	7980	0
87	20250401	190000	2486660	7980	7980	7980	7980	0
88	20250401	185900	2486660	7980	7980	7980	7980	0
89	20250401	185800	2486660	7980	7980	7980	7980	0
90	20250401	185700	2486660	7980	7980	7980	7980	0
91	20250401	185600	2486660	7980	7980	7980	7980	0
92	20250401	185500	2486660	7980	7980	7980	7980	8
93	20250401	185400	2486660	7980	7980	7980	7980	0
94	20250401	185300	2486660	7980	7980	7980	7980	0
95	20250401	185200	2486660	7980	7980	7980	7980	0
96	20250401	185100	2486660	7980	7980	7980	7980	0
97	20250401	185000	2486660	7980	7980	7980	7980	0
98	20250401	184900	2486660	7980	7980	7980	7980	0
99	20250401	184800	2486660	7980	7980	7980	7980	0
100	20250401	184700	2486660	7980	7980	7980	7980	0
101	20250401	184600	2486660	7980	7980	7980	7980	0
102	20250401	184500	2486660	7980	7980	7980	7980	0
103	20250401	184400	2486660	7980	7980	7980	7980	0
104	20250401	184300	2486660	7980	7980	7980	7980	0
105	20250401	184200	2486660	7980	7980	7980	7980	0
106	20250401	184100	2486660	7980	7980	7980	7980	0
107	20250401	184000	2486660	7980	7980	7980	7980	0
108	20250401	183900	2486660	7980	7980	7980	7980	0
109	20250401	183800	2486660	7980	7980	7980	7980	0
110	20250401	183700	2486660	7980	7980	7980	7980	0
111	20250401	183600	2486660	7980	7980	7980	7980	0
112	20250401	183500	2486660	7980	7980	7980	7980	0
113	20250401	183400	2486660	7980	7980	7980	7980	0
114	20250401	183300	2486660	7980	7980	7980	7980	0
115	20250401	183200	2486660	7980	7980	7980	7980	0
116	20250401	183100	2486660	7980	7980	7980	7980	0
117	20250401	183000	2486660	7980	7980	7980	7980	0
118	20250401	182900	2486660	7980	7980	7980	7980	0
119	20250401	182800	2486660	7980	7980	7980	7980	0
120	20250401	182700	2486660	7980	7980	7980	7980	0
121	20250401	182600	2486660	7980	7980	7980	7980	0
122	20250401	182500	2486660	7980	7980	7980	7980	8
123	20250401	182400	2486660	7980	7980	7980	7980	0
124	20250401	182300	2486660	7980	7980	7980	7980	0
125	20250401	182200	2486660	7980	7980	7980	7980	0
126	20250401	182100	2486660	7980	7980	7980	7980	0
127	20250401	182000	2486660	7980	7980	7980	7980	0
128	20250401	181900	2486660	7980	7980	7980	7980	0
129	20250401	181800	2486660	7980	7980	7980	7980	0
130	20250401	181700	2486660	7980	7980	7980	7980	0
131	20250401	181600	2486660	7980	7980	7980	7980	0
132	20250401	181500	2486660	7980	7980	7980	7980	0
133	20250401	181400	2486660	7980	7980	7980	7980	0
134	20250401	181300	2486660	7980	7980	7980	7980	0
135	20250401	181200	2486660	7980	7980	7980	7980	0
136	20250401	181100	2486660	7980	7980	7980	7980	0
137	20250401	181000	2486660	7980	7980	7980	7980	0
138	20250401	180900	2486660	7980	7980	7980	7980	0
139	20250401	180800	2486660	7980	7980	7980	7980	0
140	20250401	180700	2486660	7980	7980	7980	7980	0
141	20250401	180600	2486660	7980	7980	7980	7980	0
142	20250401	180500	2486660	7980	7980	7980	7980	0
143	20250401	180400	2486660	7980	7980	7980	7980	0
144	20250401	180300	2486660	7980	7980	7980	7980	0
145	20250401	180200	2486660	7980	7980	7980	7980	0
146	20250401	180100	2486660	7980	7980	7980	7980	0
147	20250401	180000	2486660	7980	7980	7980	7980	0
148	20250401	175900	2486660	7980	7980	7980	7980	0
149	20250401	175800	2486660	7980	7980	7980	7980	0
150	20250401	175700	2486660	7980	7980	7980	7980	0
151	20250401	175600	2486660	7980	7980	7980	7980	0
152	20250401	175500	2486660	7980	7980	7980	7980	8
153	20250401	175400	2486660	7980	7980	7980	7980	0
154	20250401	175300	2486660	7980	7980	7980	7980	0
155	20250401	175200	2486660	7980	7980	7980	7980	0
156	20250401	175100	2486660	7980	7980	7980	7980	0
157	20250401	175000	2486660	7980	7980	7980	7980	0
158	20250401	174900	2486660	7980	7980	7980	7980	0
159	20250401	174800	2486660	7980	7980	7980	7980	0
160	20250401	174700	2486660	7980	7980	7980	7980	0
161	20250401	174600	2486660	7980	7980	7980	7980	0
162	20250401	174500	2486660	7980	7980	7980	7980	0
163	20250401	174400	2486660	7980	7980	7980	7980	0
164	20250401	174300	2486660	7980	7980	7980	7980	0
165	20250401	174200	2486660	7980	7980	7980	7980	0
166	20250401	174100	2486660	7980	7980	7980	7980	0
167	20250401	174000	2486660	7980	7980	7980	7980	0
168	20250401	173900	2486660	7980	7980	7980	7980	0
169	20250401	173800	2486660	7980	7980	7980	7980	0
170	20250401	173700	2486660	7980	7980	7980	7980	0
171	20250401	173600	2486660	7980	7980	7980	7980	0
172	20250401	173500	2486660	7980	7980	7980	7980	0
173	20250401	173400	2486660	7980	7980	7980	7980	0
174	20250401	173300	2486660	7980	7980	7980	7980	0
175	20250401	173200	2486660	7980	7980	7980	7980	0
176	20250401	173100	2486660	7980	7980	7980	7980	0
177	20250401	173000	2486660	7980	7980	7980	7980	0
178	20250401	172900	2486660	7980	7980	7980	7980	0
179	20250401	172800	2486660	7980	7980	7980	7980	0
180	20250401	172700	2486660	7980	7980	7980	7980	0
181	20250401	172600	2486660	7980	7980	7980	7980	0
182	20250401	172500	2486660	7980	7980	7980	7980	8
183	20250401	172400	2486660	7980	7980	7980	7980	0
184	20250401	172300	2486660	7980	7980	7980	7980	0
185	20250401	172200	2486660	7980	7980	7980	7980	0
186	20250401	172100	2486660	7980	7980	7980	7980	0
187	20250401	172000	2486660	7980	7980	7980	7980	0
188	20250401	171900	2486660	7980	7980	7980	7980	0
189	20250401	171800	2486660	7980	7980	7980	7980	0
190	20250401	171700	2486660	7980	7980	7980	7980	0
191	20250401	171600	2486660	7980	7980	7980	7980	0
192	20250401	171500	2486660	7980	7980	7980	7980	0
193	20250401	171400	2486660	7980	7980	7980	7980	0
194	20250401	171300	2486660	7980	7980	7980	7980	0
195	20250401	171200	2486660	7980	7980	7980	7980	0
196	20250401	171100	2486660	7980	7980	7980	7980	0
197	20250401	171000	2486660	7980	7980	7980	7980	0
198	20250401	170900	2486660	7980	7980	7980	7980	0
199	20250401	170800	2486660	7980	7980	7980	7980	0
200	20250401	170700	2486660	7980	7980	7980	7980	0
201	20250401	170600	2486660	7980	7980	7980	7980	0
202	20250401	170500	2486660	7980	7980	7980	7980	0
203	20250401	170400	2486660	7980	7980	7980	7980	0
204	20250401	170300	2486660	7980	7980	7980	7980	0
205	20250401	170200	2486660	7980	7980	7980	7980	0
206	20250401	170100	2486660	7980	7980	7980	7980	0
207	20250401	170000	2486660	7980	7980	7980	7980	0
208	20250401	165900	2486660	7980	7980	7980	7980	0
209	20250401	165800	2486660	7980	7980	7980	7980	0
210	20250401	165700	2486660	7980	7980	7980	7980	0
211	20250401	165600	2486660	7980	7980	7980	7980	0
212	20250401	165500	2486660	7980	7980	7980	7980	8
213	20250401	165400	2486660	7980	7980	7980	7980	0
214	20250401	165300	2486660	7980	7980	7980	7980	0
215	20250401	165200	2486660	7980	7980	7980	7980	0
216	20250401	165100	2486660	7980	7980	7980	7980	0
217	20250401	165000	2486660	7980	7980	7980	7980	0
218	20250401	164900	2486660	7980	7980	7980	7980	0
219	20250401	164800	2486660	7980	7980	7980	7980	0
220	20250401	164700	2486660	7980	7980	7980	7980	0
221	20250401	164600	2486660	7980	7980	7980	7980	0
222	20250401	164500	2486660	7980	7980	7980	7980	0
223	20250401	164400	2486660	7980	7980	7980	7980	0
224	20250401	164300	2486660	7980	7980	7980	7980	0
225	20250401	164200	2486660	7980	7980	7980	7980	0
226	20250401	164100	2486660	7980	7980	7980	7980	0
227	20250401	164000	2486660	7980	7980	7980	7980	0
228	20250401	163900	2486660	7980	7980	7980	7980	0
229	20250401	163800	2486660	7980	7980	7980	7980	0
230	20250401	163700	2486660	7980	7980	7980	7980	0
231	20250401	163600	2486660	7980	7980	7980	7980	0
232	20250401	163500	2486660	7980	7980	7980	7980	0
233	20250401	163400	2486660	7980	7980	7980	7980	0
234	20250401	163300	2486660	7980	7980	7980	7980	0
235	20250401	163200	2486660	7980	7980	7980	7980	0
236	20250401	163100	2486660	7980	7980	7980	7980	0
237	20250401	163000	2486660	7980	7980	7980	7980	0
238	20250401	162900	2486660	7980	7980	7980	7980	0
239	20250401	162800	2486660	7980	7980	7980	7980	0
240	20250401	162700	2486660	7980	7980	7980	7980	0
241	20250401	162600	2486660	7980	7980	7980	7980	0
242	20250401	162500	2486660	7980	7980	7980	7980	8
243	20250401	162400	2486660	7980	7980	7980	7980	0
244	20250401	162300	2486660	7980	7980	7980	7980	0
245	20250401	162200	2486660	7980	7980	7980	7980	0
246	20250401	162100	2486660	7980	7980	7980	7980	0
247	20250401	162000	2486660	7980	7980	7980	7980	0
248	20250401	161900	2486660	7980	7980	7980	7980	0
249	20250401	161800	2486660	7980	7980	7980	7980	0
250	20250401	161700	2486660	7980	7980	7980	7980	0
251	20250401	161600	2486660	7980	7980	7980	7980	0
252	20250401	161500	2486660	7980	7980	7980	7980	0
253	20250401	161400	2486660	7980	7980	7980	7980	0
254	20250401	161300	2486660	7980	7980	7980	7980	0
255	20250401	161200	2486660	7980	7980	7980	7980	0
256	20250401	161100	2486660	7980	7980	7980	7980	0
257	20250401	161000	2486660	7980	7980	7980	7980	0
258	20250401	160900	2486660	7980	7980	7980	7980	0
259	20250401	160800	2486660	7980	7980	7980	7980	0
260	20250401	160700	2486660	7980	7980	7980	7980	0
261	20250401	160600	2486660	7980	7980	7980	7980	0
262	20250401	160500	2486660	7980	7980	7980	7980	0
263	20250401	160400	2486660	7980	7980	7980	7980	0
264	20250401	160300	2486660	7980	7980	7980	7980	0
265	20250401	160200	2486660	7980	7980	7980	7980	0
266	20250401	160100	2486660	7980	7980	7980	7980	0
267	20250401	160000	2486660	7980	7980	7980	7980	0
268	20250401	155900	2486660	7980	7980	7980	7980	0
269	20250401	155800	2486660	7980	7980	7980	7980	0
270	20250401	155700	2486660	7980	7980	7980	7980	0
271	20250401	155600	2486660	7980	7980	7980	7980	0
272	20250401	155500	2486660	7980	7980	7980	7980	8
273	20250401	155400	2486660	7980	7980	7980	7980	0
274	20250401	155300	2486660	7980	7980	7980	7980	0
275	20250401	155200	2486660	7980	7980	7980	7980	0
276	20250401	155100	2486660	7980	7980	7980	7980	0
277	20250401	155000	2486660	7980	7980	7980	7980	0
278	20250401	154900	2486660	7980	7980	7980	7980	0
279	20250401	154800	2486660	7980	7980	7980	7980	0
280	20250401	154700	2486660	7980	7980	7980	7980	0
281	20250401	154600	2486660	7980	7980	7980	7980	0
282	20250401	154500	2486660	7980	7980	7980	7980	0
283	20250401	154400	2486660	7980	7980	7980	7980	0
284	20250401	154300	2486660	7980	7980	7980	7980	0
285	20250401	154200	2486660	7980	7980	7980	7980	0
286	20250401	154100	2486660	7980	7980	7980	7980	0
287	20250401	154000	2486660	7980	7980	7980	7980	0
288	20250401	153900	2486660	7980	7980	7980	7980	0
289	20250401	153800	2486660	7980	7980	7980	7980	0
290	20250401	153700	2486660	7980	7980	7980	7980	0
291	20250401	153600	2486660	7980	7980	7980	7980	0
292	20250401	153500	2486660	7980	7980	7980	7980	0
293	20250401	153400	2486660	7980	7980	7980	7980	0
294	20250401	153300	2486660	7980	7980	7980	7980	0
295	20250401	153200	2486660	7980	7980	7980	7980	0
296	20250401	153100	2486660	7980	7980	7980	7980	0
297	20250401	153000	2486660	7980	7980	7980	7980	8
298	20250401	152900	2422820	7990	7990	7990	7990	0
299	20250401	152800	2422820	7990	7990	7990	7990	0
300	20250401	152700	2422820	7990	7990	7990	7990	0
301	20250401	152600	2422820	7990	7990	7990	7990	0
302	20250401	152500	2422820	7990	7990	7990	7990	0
303	20250401	152400	2422820	7990	7990	7990	7990	0
304	20250401	152300	2422820	7990	7990	7990	7990	0
305	20250401	152200	2422820	7990	7990	7990	7990	0
306	20250401	152100	2422820	7990	7990	7990	7990	0
307	20250401	152000	2422820	7990	7990	7990	7990	0
308	20250401	151900	2422820	7990	7990	7990	7990	0
309	20250401	151800	2422820	7990	7990	7990	7990	0
310	20250401	151700	2422820	7990	7990	7990	7990	0
311	20250401	151600	2422820	7990	7990	7990	7990	0
312	20250401	151500	2422820	7990	7990	7990	7990	0
313	20250401	151400	2422820	7990	7990	7990	7990	0
314	20250401	151300	2422820	7990	7990	7990	7990	0
315	20250401	151200	2422820	7990	7990	7990	7990	0
316	20250401	151100	2422820	7990	7990	7990	7990	0
317	20250401	151000	2422820	7990	7990	7990	7990	0
318	20250401	150900	2422820	7990	7990	7990	7990	0
319	20250401	150800	2422820	7990	7990	7990	7990	0
320	20250401	150700	2422820	7990	7990	7990	7990	0
321	20250401	150600	2422820	7990	7990	7990	7990	0
322	20250401	150500	2422820	7990	7960	7990	7960	10
323	20250401	150400	2342970	7960	7960	7960	7960	0
324	20250401	150300	2342970	7960	7960	7960	7960	0
325	20250401	150200	2342970	7960	7960	7960	7960	0
326	20250401	150100	2342970	7960	7960	7960	7960	0
327	20250401	150000	2342970	7960	7960	7960	7960	0
328	20250401	145900	2342970	7960	7960	7960	7960	0
329	20250401	145800	2342970	7960	7960	7960	7960	0
330	20250401	145700	2342970	7960	7960	7960	7960	0
331	20250401	145600	2342970	7960	7960	7960	7960	0
332	20250401	145500	2342970	7960	7960	7960	7960	0
333	20250401	145400	2342970	7960	7960	7960	7960	0
334	20250401	145300	2342970	7960	7960	7960	7960	0
335	20250401	145200	2342970	7960	7960	7960	7960	0
336	20250401	145100	2342970	7960	7960	7960	7960	0
337	20250401	145000	2342970	7960	7960	7960	7960	0
338	20250401	144900	2342970	7960	7960	7960	7960	0
339	20250401	144800	2342970	7960	7960	7960	7960	0
340	20250401	144700	2342970	7960	7960	7960	7960	0
341	20250401	144600	2342970	7960	7960	7960	7960	0
342	20250401	144500	2342970	7960	7960	7960	7960	0
343	20250401	144400	2342970	7960	7960	7960	7960	0
344	20250401	144300	2342970	7960	7960	7960	7960	0
345	20250401	144200	2342970	7960	7960	7960	7960	0
346	20250401	144100	2342970	7960	7960	7960	7960	0
347	20250401	144000	2342970	7960	7960	7960	7960	0
348	20250401	143900	2342970	7960	7960	7960	7960	0
349	20250401	143800	2342970	7960	7960	7960	7960	0
350	20250401	143700	2342970	7960	7960	7960	7960	0
351	20250401	143600	2342970	7960	7960	7960	7960	0
352	20250401	143500	2342970	7960	7960	7960	7960	0
353	20250401	143400	2342970	7960	7960	7960	7960	0
354	20250401	143300	2342970	7960	7960	7960	7960	0
355	20250401	143200	2342970	7960	7960	7960	7960	0
356	20250401	143100	2342970	7960	7960	7960	7960	0
357	20250401	143000	2342970	7960	7960	7960	7960	0
358	20250401	142900	2342970	7960	7960	7960	7960	0
359	20250401	142800	2342970	7960	7960	7960	7960	0
360	20250401	142700	2342970	7960	7960	7960	7960	0
361	20250401	142600	2342970	7960	7960	7960	7960	0
362	20250401	142500	2342970	7960	7960	7960	7960	0
363	20250401	142400	2342970	7960	7960	7960	7960	0
364	20250401	142300	2342970	7960	7960	7960	7960	0
365	20250401	142200	2342970	7960	7960	7960	7960	0
366	20250401	142100	2342970	7960	7960	7960	7960	0
367	20250401	142000	2342970	7960	7960	7960	7960	0
368	20250401	141900	2342970	7960	7960	7960	7960	0
369	20250401	141800	2342970	7960	7960	7960	7960	0
370	20250401	141700	2342970	7960	7960	7960	7960	0
371	20250401	141600	2342970	7960	7960	7960	7960	0
372	20250401	141500	2342970	7960	7960	7960	7960	0
373	20250401	141400	2342970	7960	7960	7960	7960	0
374	20250401	141300	2342970	7960	7960	7960	7960	0
375	20250401	141200	2342970	7960	7960	7960	7960	0
376	20250401	141100	2342970	7960	7960	7960	7960	1
377	20250401	141000	2335010	7960	7960	7960	7960	1
378	20250401	140900	2327050	7960	7960	7960	7960	0
379	20250401	140800	2327050	7960	7960	7960	7960	0
380	20250401	140700	2327050	7960	7960	7960	7960	0
381	20250401	140600	2327050	7960	7960	7960	7960	0
382	20250401	140500	2327050	7960	7960	7960	7960	1
383	20250401	140400	2319090	7960	7960	7960	7960	0
384	20250401	140300	2319090	7960	7960	7960	7960	0
385	20250401	140200	2319090	7960	7960	7960	7960	0
386	20250401	140100	2319090	7960	7960	7960	7960	0
387	20250401	140000	2319090	7960	7960	7960	7960	0
388	20250401	135900	2319090	7960	7960	7960	7960	0
389	20250401	135800	2319090	7960	7960	7960	7960	0
390	20250401	135700	2319090	7960	7960	7960	7960	2
391	20250401	135600	2303170	7960	7960	7960	7960	0
392	20250401	135500	2303170	7960	7960	7960	7960	0
393	20250401	135400	2303170	7960	7960	7960	7960	0
394	20250401	135300	2303170	7960	7960	7960	7960	0
395	20250401	135200	2303170	7960	7960	7960	7960	0
396	20250401	135100	2303170	7960	7960	7960	7960	0
397	20250401	135000	2303170	7960	7960	7960	7960	0
398	20250401	134900	2303170	7960	7960	7960	7960	0
399	20250401	134800	2303170	7960	7960	7960	7960	0
400	20250401	134700	2303170	7960	7960	7960	7960	0
401	20250401	134600	2303170	7960	7960	7960	7960	0
402	20250401	134500	2303170	7960	7960	7960	7960	0
403	20250401	134400	2303170	7960	7960	7960	7960	0
404	20250401	134300	2303170	7960	7960	7960	7960	0
405	20250401	134200	2303170	7960	7960	7960	7960	0
406	20250401	134100	2303170	7960	7960	7960	7960	0
407	20250401	134000	2303170	7960	7960	7960	7960	0
408	20250401	133900	2303170	7960	7960	7960	7960	0
409	20250401	133800	2303170	7960	7960	7960	7960	0
410	20250401	133700	2303170	7960	7960	7960	7960	0
411	20250401	133600	2303170	7960	7960	7960	7960	0
412	20250401	133500	2303170	7960	7960	7960	7960	0
413	20250401	133400	2303170	7960	7960	7960	7960	0
414	20250401	133300	2303170	7960	7960	7960	7960	0
415	20250401	133200	2303170	7960	7960	7960	7960	0
416	20250401	133100	2303170	7960	7960	7960	7960	0
417	20250401	133000	2303170	7960	7960	7960	7960	0
418	20250401	132900	2303170	7960	7960	7960	7960	0
419	20250401	132800	2303170	7960	7960	7960	7960	0
420	20250401	132700	2303170	7960	7960	7960	7960	0
421	20250401	132600	2303170	7960	7960	7960	7960	0
422	20250401	132500	2303170	7960	7960	7960	7960	0
423	20250401	132400	2303170	7960	7960	7960	7960	0
424	20250401	132300	2303170	7960	7960	7960	7960	0
425	20250401	132200	2303170	7960	7960	7960	7960	0
426	20250401	132100	2303170	7960	7960	7960	7960	0
427	20250401	132000	2303170	7960	7960	7960	7960	0
428	20250401	131900	2303170	7960	7960	7960	7960	0
429	20250401	131800	2303170	7960	7960	7960	7960	0
430	20250401	131700	2303170	7960	7960	7960	7960	0
431	20250401	131600	2303170	7960	7960	7960	7960	0
432	20250401	131500	2303170	7960	7960	7960	7960	0
433	20250401	131400	2303170	7960	7960	7960	7960	0
434	20250401	131300	2303170	7960	7960	7960	7960	0
435	20250401	131200	2303170	7960	7960	7960	7960	0
436	20250401	131100	2303170	7960	7960	7960	7960	0
437	20250401	131000	2303170	7960	7960	7960	7960	0
438	20250401	130900	2303170	7960	7960	7960	7960	0
439	20250401	130800	2303170	7960	7960	7960	7960	0
440	20250401	130700	2303170	7960	7960	7960	7960	0
441	20250401	130600	2303170	7960	7960	7960	7960	0
442	20250401	130500	2303170	7960	7960	7960	7960	0
443	20250401	130400	2303170	7960	7960	7960	7960	0
444	20250401	130300	2303170	7960	7960	7960	7960	0
445	20250401	130200	2303170	7960	7960	7960	7960	0
446	20250401	130100	2303170	7960	7960	7960	7960	0
447	20250401	130000	2303170	7960	7960	7960	7960	3
448	20250401	125900	2279290	7960	7960	7960	7960	2
449	20250401	125800	2263370	7960	7960	7960	7960	0
450	20250401	125700	2263370	7960	7960	7960	7960	0
451	20250401	125600	2263370	7960	7960	7960	7960	0
452	20250401	125500	2263370	7960	7960	7960	7960	0
453	20250401	125400	2263370	7960	7960	7960	7960	0
454	20250401	125300	2263370	7960	7960	7960	7960	0
455	20250401	125200	2263370	7960	7960	7960	7960	0
456	20250401	125100	2263370	7960	7960	7960	7960	0
457	20250401	125000	2263370	7960	7960	7960	7960	0
458	20250401	124900	2263370	7960	7960	7960	7960	0
459	20250401	124800	2263370	7960	7960	7960	7960	0
460	20250401	124700	2263370	7960	7960	7960	7960	0
461	20250401	124600	2263370	7960	7960	7960	7960	0
462	20250401	124500	2263370	7960	7960	7960	7960	0
463	20250401	124400	2263370	7960	7960	7960	7960	0
464	20250401	124300	2263370	7960	7960	7960	7960	0
465	20250401	124200	2263370	7960	7960	7960	7960	0
466	20250401	124100	2263370	7960	7960	7960	7960	0
467	20250401	124000	2263370	7960	7960	7960	7960	0
468	20250401	123900	2263370	7960	7960	7960	7960	0
469	20250401	123800	2263370	7960	7960	7960	7960	0
470	20250401	123700	2263370	7960	7960	7960	7960	0
471	20250401	123600	2263370	7960	7960	7960	7960	0
472	20250401	123500	2263370	7960	7960	7960	7960	0
473	20250401	123400	2263370	7960	7960	7960	7960	0
474	20250401	123300	2263370	7960	7960	7960	7960	0
475	20250401	123200	2263370	7960	7960	7960	7960	0
476	20250401	123100	2263370	7960	7960	7960	7960	1
477	20250401	123000	2255410	7960	7960	7960	7960	0
478	20250401	122900	2255410	7960	7960	7960	7960	0
479	20250401	122800	2255410	7960	7960	7960	7960	0
480	20250401	122700	2255410	7960	7960	7960	7960	0
481	20250401	122600	2255410	7960	7960	7960	7960	0
482	20250401	122500	2255410	7960	7960	7960	7960	0
483	20250401	122400	2255410	7960	7960	7960	7960	0
484	20250401	122300	2255410	7960	7960	7960	7960	0
485	20250401	122200	2255410	7960	7960	7960	7960	0
486	20250401	122100	2255410	7960	7960	7960	7960	2
487	20250401	122000	2239490	7960	7960	7960	7960	0
488	20250401	121900	2239490	7960	7960	7960	7960	0
489	20250401	121800	2239490	7960	7960	7960	7960	3
490	20250401	121700	2215610	7960	7960	7960	7960	0
491	20250401	121600	2215610	7960	7960	7960	7960	3
492	20250401	121500	2191730	7960	7960	7960	7960	0
493	20250401	121400	2191730	7960	7960	7960	7960	0
494	20250401	121300	2191730	7960	7960	7960	7960	0
495	20250401	121200	2191730	7960	7960	7960	7960	0
496	20250401	121100	2191730	7960	7960	7960	7960	0
497	20250401	121000	2191730	7960	7960	7960	7960	0
498	20250401	120900	2191730	7960	7960	7960	7960	0
499	20250401	120800	2191730	7960	7960	7960	7960	0
500	20250401	120700	2191730	7960	7960	7960	7960	0
501	20250401	120600	2191730	7960	7960	7960	7960	0
502	20250401	120500	2191730	7960	7960	7960	7960	0
503	20250401	120400	2191730	7960	7960	7960	7960	0
504	20250401	120300	2191730	7960	7960	7960	7960	0
505	20250401	120200	2191730	7960	7960	7960	7960	0
506	20250401	120100	2191730	7960	7960	7960	7960	0
507	20250401	120000	2191730	7960	7960	7960	7960	0
508	20250401	115900	2191730	7960	7960	7960	7960	0
509	20250401	115800	2191730	7960	7960	7960	7960	0
510	20250401	115700	2191730	7960	7960	7960	7960	0
511	20250401	115600	2191730	7960	7960	7960	7960	0
512	20250401	115500	2191730	7960	7960	7960	7960	0
513	20250401	115400	2191730	7960	7960	7960	7960	0
514	20250401	115300	2191730	7960	7960	7960	7960	0
515	20250401	115200	2191730	7960	7960	7960	7960	0
516	20250401	115100	2191730	7960	7960	7960	7960	0
517	20250401	115000	2191730	7960	7960	7960	7960	9
518	20250401	114900	2120090	7960	7960	7960	7960	0
519	20250401	114800	2120090	7960	7960	7960	7960	0
520	20250401	114700	2120090	7960	7960	7960	7960	0
521	20250401	114600	2120090	7960	7960	7960	7960	0
522	20250401	114500	2120090	7960	7960	7960	7960	0
523	20250401	114400	2120090	7960	7960	7960	7960	0
524	20250401	114300	2120090	7960	7960	7960	7960	0
525	20250401	114200	2120090	7960	7960	7960	7960	0
526	20250401	114100	2120090	7960	7960	7960	7960	0
527	20250401	114000	2120090	7960	7960	7960	7960	0
528	20250401	113900	2120090	7960	7960	7960	7960	0
529	20250401	113800	2120090	7960	7960	7960	7960	0
530	20250401	113700	2120090	7960	7960	7960	7960	0
531	20250401	113600	2120090	7960	7960	7960	7960	0
532	20250401	113500	2120090	7960	7960	7960	7960	1
533	20250401	113400	2112130	7940	7940	7940	7940	0
534	20250401	113300	2112130	7940	7940	7940	7940	0
535	20250401	113200	2112130	7940	7940	7940	7940	0
536	20250401	113100	2112130	7940	7940	7940	7940	0
537	20250401	113000	2112130	7940	7970	7970	7940	2
538	20250401	112900	2096220	7970	7940	7970	7940	34
539	20250401	112800	1825270	7970	7970	7970	7970	0
540	20250401	112700	1825270	7970	7970	7970	7970	0
541	20250401	112600	1825270	7970	7930	7970	7930	100
542	20250401	112500	1029020	7910	7910	7910	7910	0
543	20250401	112400	1029020	7910	7910	7910	7910	0
544	20250401	112300	1029020	7910	7910	7910	7910	0
545	20250401	112200	1029020	7910	7910	7910	7910	2
546	20250401	112100	1013200	7910	7910	7910	7910	0
547	20250401	112000	1013200	7910	7910	7910	7910	0
548	20250401	111900	1013200	7910	7910	7910	7910	0
549	20250401	111800	1013200	7910	7910	7910	7910	0
550	20250401	111700	1013200	7910	7910	7910	7910	0
551	20250401	111600	1013200	7910	7910	7910	7910	0
552	20250401	111500	1013200	7910	7910	7910	7910	0
553	20250401	111400	1013200	7910	7910	7910	7910	0
554	20250401	111300	1013200	7910	7910	7910	7910	0
555	20250401	111200	1013200	7910	7910	7910	7910	0
556	20250401	111100	1013200	7910	7910	7910	7910	0
557	20250401	111000	1013200	7910	7910	7910	7910	0
558	20250401	110900	1013200	7910	7910	7910	7910	0
559	20250401	110800	1013200	7910	7910	7910	7910	0
560	20250401	110700	1013200	7910	7910	7910	7910	0
561	20250401	110600	1013200	7910	7910	7910	7910	0
562	20250401	110500	1013200	7910	7910	7910	7910	0
563	20250401	110400	1013200	7910	7910	7910	7910	0
564	20250401	110300	1013200	7910	7910	7910	7910	5
565	20250401	110200	973650	7920	7920	7920	7920	0
566	20250401	110100	973650	7920	7920	7920	7920	0
567	20250401	110000	973650	7920	7920	7920	7920	0
568	20250401	105900	973650	7920	7920	7920	7920	0
569	20250401	105800	973650	7920	7920	7920	7920	0
570	20250401	105700	973650	7920	7920	7920	7920	0
571	20250401	105600	973650	7920	7920	7920	7920	0
572	20250401	105500	973650	7920	7920	7920	7920	0
573	20250401	105400	973650	7920	7920	7920	7920	0
574	20250401	105300	973650	7920	7920	7920	7920	0
575	20250401	105200	973650	7920	7920	7920	7920	0
576	20250401	105100	973650	7920	7920	7920	7920	0
577	20250401	105000	973650	7920	7920	7920	7920	0
578	20250401	104900	973650	7920	7920	7920	7920	0
579	20250401	104800	973650	7920	7920	7920	7920	0
580	20250401	104700	973650	7920	7920	7920	7920	0
581	20250401	104600	973650	7920	7920	7920	7920	0
582	20250401	104500	973650	7920	7920	7920	7920	0
583	20250401	104400	973650	7920	7920	7920	7920	0
584	20250401	104300	973650	7920	7920	7920	7920	0
585	20250401	104200	973650	7920	7920	7920	7920	0
586	20250401	104100	973650	7920	7920	7920	7920	0
587	20250401	104000	973650	7920	7920	7920	7920	0
588	20250401	103900	973650	7920	7920	7920	7920	0
589	20250401	103800	973650	7920	7920	7920	7920	0
590	20250401	103700	973650	7920	7920	7920	7920	0
591	20250401	103600	973650	7920	7920	7920	7920	0
592	20250401	103500	973650	7920	7920	7920	7920	0
593	20250401	103400	973650	7920	7920	7920	7920	0
594	20250401	103300	973650	7920	7920	7920	7920	0
595	20250401	103200	973650	7920	7920	7920	7920	0
596	20250401	103100	973650	7920	7920	7920	7920	0
597	20250401	103000	973650	7920	7920	7920	7920	0
598	20250401	102900	973650	7920	7920	7920	7920	0
599	20250401	102800	973650	7920	7920	7920	7920	0
600	20250401	102700	973650	7920	7920	7920	7920	0
601	20250401	102600	973650	7920	7920	7920	7920	0
602	20250401	102500	973650	7920	7920	7920	7920	0
603	20250401	102400	973650	7920	7920	7920	7920	0
604	20250401	102300	973650	7920	7920	7920	7920	0
605	20250401	102200	973650	7920	7920	7920	7920	0
606	20250401	102100	973650	7920	7920	7920	7920	0
607	20250401	102000	973650	7920	7920	7920	7920	0
608	20250401	101900	973650	7920	7920	7920	7920	0
609	20250401	101800	973650	7920	7920	7920	7920	0
610	20250401	101700	973650	7920	7920	7920	7920	0
611	20250401	101600	973650	7920	7920	7920	7920	0
612	20250401	101500	973650	7920	7920	7920	7920	0
613	20250401	101400	973650	7920	7920	7920	7920	0
614	20250401	101300	973650	7920	7920	7920	7920	0
615	20250401	101200	973650	7920	7920	7920	7920	0
616	20250401	101100	973650	7920	7920	7920	7920	1
617	20250401	101000	965730	7920	7920	7920	7920	0
618	20250401	100900	965730	7920	7920	7920	7920	0
619	20250401	100800	965730	7920	7920	7920	7920	0
620	20250401	100700	965730	7920	7920	7920	7920	0
621	20250401	100600	965730	7920	7920	7920	7920	0
622	20250401	100500	965730	7920	7920	7920	7920	0
623	20250401	100400	965730	7920	7920	7920	7920	0
624	20250401	100300	965730	7920	7920	7920	7920	0
625	20250401	100200	965730	7920	7920	7920	7920	0
626	20250401	100100	965730	7920	7920	7920	7920	1
627	20250401	100000	957810	7910	7910	7910	7910	0
628	20250401	095900	957810	7910	7910	7910	7910	0
629	20250401	095800	957810	7910	7910	7910	7910	0
630	20250401	095700	957810	7910	7910	7910	7910	0
631	20250401	095600	957810	7910	7910	7910	7910	0
632	20250401	095500	957810	7910	7910	7910	7910	25
633	20250401	095400	760060	7920	7920	7920	7920	0
634	20250401	095300	760060	7920	7920	7920	7920	0
635	20250401	095200	760060	7920	7920	7920	7920	0
636	20250401	095100	760060	7920	7920	7920	7920	0
637	20250401	095000	760060	7920	7920	7920	7920	0
638	20250401	094900	760060	7920	7920	7920	7920	1
639	20250401	094800	752140	7910	7910	7910	7910	0
640	20250401	094700	752140	7910	7910	7910	7910	19
641	20250401	094600	601850	7910	7910	7910	7910	0
642	20250401	094500	601850	7910	7910	7910	7910	0
643	20250401	094400	601850	7910	7910	7910	7910	0
644	20250401	094300	601850	7910	7910	7910	7910	1
645	20250401	094200	593940	7910	7910	7910	7910	0
646	20250401	094100	593940	7910	7910	7910	7910	0
647	20250401	094000	593940	7910	7910	7910	7910	4
648	20250401	093900	562300	7910	7910	7910	7910	0
649	20250401	093800	562300	7910	7910	7910	7910	0
650	20250401	093700	562300	7910	7910	7910	7910	19
651	20250401	093600	412010	7910	7910	7910	7910	0
652	20250401	093500	412010	7910	7910	7910	7910	0
653	20250401	093400	412010	7910	7910	7910	7910	2
654	20250401	093300	396190	7930	7930	7930	7930	0
655	20250401	093200	396190	7930	7930	7930	7930	0
656	20250401	093100	396190	7930	7930	7930	7930	3
657	20250401	093000	372400	7930	7910	7930	7910	7
658	20250401	092900	316990	7910	7910	7910	7910	0
659	20250401	092800	316990	7910	7910	7910	7910	0
660	20250401	092700	316990	7910	7920	7920	7910	20
661	20250401	092600	158780	7960	7960	7960	7960	0
662	20250401	092500	158780	7960	7960	7960	7960	0
663	20250401	092400	158780	7960	7960	7960	7960	0
664	20250401	092300	158780	7960	7960	7960	7960	0
665	20250401	092200	158780	7960	7960	7960	7960	0
666	20250401	092100	158780	7960	7960	7960	7960	0
667	20250401	092000	158780	7960	7960	7960	7960	0
668	20250401	091900	158780	7960	7960	7960	7960	0
669	20250401	091800	158780	7960	7960	7960	7960	0
670	20250401	091700	158780	7960	7960	7960	7960	0
671	20250401	091600	158780	7960	7960	7960	7960	1
672	20250401	091500	150820	7960	7960	7960	7960	0
673	20250401	091400	150820	7960	7960	7960	7960	0
674	20250401	091300	150820	7960	7960	7960	7960	0
675	20250401	091200	150820	7960	7960	7960	7960	0
676	20250401	091100	150820	7960	7960	7960	7960	0
677	20250401	091000	150820	7960	7960	7960	7960	0
678	20250401	090900	150820	7960	7960	7960	7960	0
679	20250401	090800	150820	7960	7960	7960	7960	0
680	20250401	090700	150820	7960	7960	7960	7960	0
681	20250401	090600	150820	7960	7960	7960	7960	0
682	20250401	090500	150820	7960	7960	7960	7960	0
683	20250401	090400	150820	7960	7960	7960	7960	0
684	20250401	090300	150820	7960	7960	7960	7960	0
685	20250401	090200	150820	7960	7960	7960	7960	0
686	20250401	090100	150820	7960	7950	7960	7950	10
687	20250401	090000	71280	7920	7920	7920	7920	9