KissMeData/153710/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200700	27647280	5380	5380	5380	5380	601
3	20250402	200600	27647280	5380	5380	5380	5380	0
4	20250402	200500	27647280	5380	5380	5380	5380	0
5	20250402	200400	27647280	5380	5380	5380	5380	0
6	20250402	200300	27647280	5380	5380	5380	5380	0
7	20250402	200200	27647280	5380	5380	5380	5380	0
8	20250402	200100	27647280	5380	5380	5380	5380	0
9	20250402	200000	27647280	5380	5380	5380	5380	0
10	20250402	195900	27647280	5380	5380	5380	5380	0
11	20250402	195800	27647280	5380	5380	5380	5380	0
12	20250402	195700	27647280	5380	5380	5380	5380	0
13	20250402	195600	27647280	5380	5380	5380	5380	0
14	20250402	195500	27647280	5380	5380	5380	5380	0
15	20250402	195400	27647280	5380	5380	5380	5380	0
16	20250402	195300	27647280	5380	5380	5380	5380	0
17	20250402	195200	27647280	5380	5380	5380	5380	0
18	20250402	195100	27647280	5380	5380	5380	5380	0
19	20250402	195000	27647280	5380	5380	5380	5380	0
20	20250402	194900	27647280	5380	5380	5380	5380	0
21	20250402	194800	27647280	5380	5380	5380	5380	0
22	20250402	194700	27647280	5380	5380	5380	5380	0
23	20250402	194600	27647280	5380	5380	5380	5380	0
24	20250402	194500	27647280	5380	5380	5380	5380	0
25	20250402	194400	27647280	5380	5380	5380	5380	0
26	20250402	194300	27647280	5380	5380	5380	5380	0
27	20250402	194200	27647280	5380	5380	5380	5380	0
28	20250402	194100	27647280	5380	5380	5380	5380	0
29	20250402	194000	27647280	5380	5380	5380	5380	0
30	20250402	193900	27647280	5380	5380	5380	5380	0
31	20250402	193800	27647280	5380	5380	5380	5380	0
32	20250402	193700	27647280	5380	5380	5380	5380	601
33	20250402	193600	27647280	5380	5380	5380	5380	0
34	20250402	193500	27647280	5380	5380	5380	5380	0
35	20250402	193400	27647280	5380	5380	5380	5380	0
36	20250402	193300	27647280	5380	5380	5380	5380	0
37	20250402	193200	27647280	5380	5380	5380	5380	0
38	20250402	193100	27647280	5380	5380	5380	5380	0
39	20250402	193000	27647280	5380	5380	5380	5380	0
40	20250402	192900	27647280	5380	5380	5380	5380	0
41	20250402	192800	27647280	5380	5380	5380	5380	0
42	20250402	192700	27647280	5380	5380	5380	5380	0
43	20250402	192600	27647280	5380	5380	5380	5380	0
44	20250402	192500	27647280	5380	5380	5380	5380	0
45	20250402	192400	27647280	5380	5380	5380	5380	0
46	20250402	192300	27647280	5380	5380	5380	5380	0
47	20250402	192200	27647280	5380	5380	5380	5380	0
48	20250402	192100	27647280	5380	5380	5380	5380	0
49	20250402	192000	27647280	5380	5380	5380	5380	0
50	20250402	191900	27647280	5380	5380	5380	5380	0
51	20250402	191800	27647280	5380	5380	5380	5380	0
52	20250402	191700	27647280	5380	5380	5380	5380	0
53	20250402	191600	27647280	5380	5380	5380	5380	0
54	20250402	191500	27647280	5380	5380	5380	5380	0
55	20250402	191400	27647280	5380	5380	5380	5380	0
56	20250402	191300	27647280	5380	5380	5380	5380	0
57	20250402	191200	27647280	5380	5380	5380	5380	0
58	20250402	191100	27647280	5380	5380	5380	5380	0
59	20250402	191000	27647280	5380	5380	5380	5380	0
60	20250402	190900	27647280	5380	5380	5380	5380	0
61	20250402	190800	27647280	5380	5380	5380	5380	0
62	20250402	190700	27647280	5380	5380	5380	5380	601
63	20250402	190600	27647280	5380	5380	5380	5380	0
64	20250402	190500	27647280	5380	5380	5380	5380	0
65	20250402	190400	27647280	5380	5380	5380	5380	0
66	20250402	190300	27647280	5380	5380	5380	5380	0
67	20250402	190200	27647280	5380	5380	5380	5380	0
68	20250402	190100	27647280	5380	5380	5380	5380	0
69	20250402	190000	27647280	5380	5380	5380	5380	0
70	20250402	185900	27647280	5380	5380	5380	5380	0
71	20250402	185800	27647280	5380	5380	5380	5380	0
72	20250402	185700	27647280	5380	5380	5380	5380	0
73	20250402	185600	27647280	5380	5380	5380	5380	0
74	20250402	185500	27647280	5380	5380	5380	5380	0
75	20250402	185400	27647280	5380	5380	5380	5380	0
76	20250402	185300	27647280	5380	5380	5380	5380	0
77	20250402	185200	27647280	5380	5380	5380	5380	0
78	20250402	185100	27647280	5380	5380	5380	5380	0
79	20250402	185000	27647280	5380	5380	5380	5380	0
80	20250402	184900	27647280	5380	5380	5380	5380	0
81	20250402	184800	27647280	5380	5380	5380	5380	0
82	20250402	184700	27647280	5380	5380	5380	5380	0
83	20250402	184600	27647280	5380	5380	5380	5380	0
84	20250402	184500	27647280	5380	5380	5380	5380	0
85	20250402	184400	27647280	5380	5380	5380	5380	0
86	20250402	184300	27647280	5380	5380	5380	5380	0
87	20250402	184200	27647280	5380	5380	5380	5380	0
88	20250402	184100	27647280	5380	5380	5380	5380	0
89	20250402	184000	27647280	5380	5380	5380	5380	0
90	20250402	183900	27647280	5380	5380	5380	5380	0
91	20250402	183800	27647280	5380	5380	5380	5380	0
92	20250402	183700	27647280	5380	5380	5380	5380	601
93	20250402	183600	27647280	5380	5380	5380	5380	0
94	20250402	183500	27647280	5380	5380	5380	5380	0
95	20250402	183400	27647280	5380	5380	5380	5380	0
96	20250402	183300	27647280	5380	5380	5380	5380	0
97	20250402	183200	27647280	5380	5380	5380	5380	0
98	20250402	183100	27647280	5380	5380	5380	5380	0
99	20250402	183000	27647280	5380	5380	5380	5380	0
100	20250402	182900	27647280	5380	5380	5380	5380	0
101	20250402	182800	27647280	5380	5380	5380	5380	0
102	20250402	182700	27647280	5380	5380	5380	5380	0
103	20250402	182600	27647280	5380	5380	5380	5380	0
104	20250402	182500	27647280	5380	5380	5380	5380	0
105	20250402	182400	27647280	5380	5380	5380	5380	0
106	20250402	182300	27647280	5380	5380	5380	5380	0
107	20250402	182200	27647280	5380	5380	5380	5380	0
108	20250402	182100	27647280	5380	5380	5380	5380	0
109	20250402	182000	27647280	5380	5380	5380	5380	0
110	20250402	181900	27647280	5380	5380	5380	5380	0
111	20250402	181800	27647280	5380	5380	5380	5380	0
112	20250402	181700	27647280	5380	5380	5380	5380	0
113	20250402	181600	27647280	5380	5380	5380	5380	0
114	20250402	181500	27647280	5380	5380	5380	5380	0
115	20250402	181400	27647280	5380	5380	5380	5380	0
116	20250402	181300	27647280	5380	5380	5380	5380	0
117	20250402	181200	27647280	5380	5380	5380	5380	0
118	20250402	181100	27647280	5380	5380	5380	5380	0
119	20250402	181000	27647280	5380	5380	5380	5380	0
120	20250402	180900	27647280	5380	5380	5380	5380	0
121	20250402	180800	27647280	5380	5380	5380	5380	0
122	20250402	180700	27647280	5380	5380	5380	5380	601
123	20250402	180600	27647280	5380	5380	5380	5380	0
124	20250402	180500	27647280	5380	5380	5380	5380	0
125	20250402	180400	27647280	5380	5380	5380	5380	0
126	20250402	180300	27647280	5380	5380	5380	5380	0
127	20250402	180200	27647280	5380	5380	5380	5380	0
128	20250402	180100	27647280	5380	5380	5380	5380	0
129	20250402	180000	27647280	5380	5380	5380	5380	0
130	20250402	175900	27647280	5380	5380	5380	5380	0
131	20250402	175800	27647280	5380	5380	5380	5380	0
132	20250402	175700	27647280	5380	5380	5380	5380	0
133	20250402	175600	27647280	5380	5380	5380	5380	0
134	20250402	175500	27647280	5380	5380	5380	5380	0
135	20250402	175400	27647280	5380	5380	5380	5380	0
136	20250402	175300	27647280	5380	5380	5380	5380	0
137	20250402	175200	27647280	5380	5380	5380	5380	0
138	20250402	175100	27647280	5380	5380	5380	5380	0
139	20250402	175000	27647280	5380	5380	5380	5380	0
140	20250402	174900	27647280	5380	5380	5380	5380	0
141	20250402	174800	27647280	5380	5380	5380	5380	0
142	20250402	174700	27647280	5380	5380	5380	5380	0
143	20250402	174600	27647280	5380	5380	5380	5380	0
144	20250402	174500	27647280	5380	5380	5380	5380	0
145	20250402	174400	27647280	5380	5380	5380	5380	0
146	20250402	174300	27647280	5380	5380	5380	5380	0
147	20250402	174200	27647280	5380	5380	5380	5380	0
148	20250402	174100	27647280	5380	5380	5380	5380	0
149	20250402	174000	27647280	5380	5380	5380	5380	0
150	20250402	173900	27647280	5380	5380	5380	5380	0
151	20250402	173800	27647280	5380	5380	5380	5380	0
152	20250402	173700	27647280	5380	5380	5380	5380	601
153	20250402	173600	27647280	5380	5380	5380	5380	0
154	20250402	173500	27647280	5380	5380	5380	5380	0
155	20250402	173400	27647280	5380	5380	5380	5380	0
156	20250402	173300	27647280	5380	5380	5380	5380	0
157	20250402	173200	27647280	5380	5380	5380	5380	0
158	20250402	173100	27647280	5380	5380	5380	5380	0
159	20250402	173000	27647280	5380	5380	5380	5380	0
160	20250402	172900	27647280	5380	5380	5380	5380	0
161	20250402	172800	27647280	5380	5380	5380	5380	0
162	20250402	172700	27647280	5380	5380	5380	5380	0
163	20250402	172600	27647280	5380	5380	5380	5380	0
164	20250402	172500	27647280	5380	5380	5380	5380	0
165	20250402	172400	27647280	5380	5380	5380	5380	0
166	20250402	172300	27647280	5380	5380	5380	5380	0
167	20250402	172200	27647280	5380	5380	5380	5380	0
168	20250402	172100	27647280	5380	5380	5380	5380	0
169	20250402	172000	27647280	5380	5380	5380	5380	0
170	20250402	171900	27647280	5380	5380	5380	5380	0
171	20250402	171800	27647280	5380	5380	5380	5380	0
172	20250402	171700	27647280	5380	5380	5380	5380	0
173	20250402	171600	27647280	5380	5380	5380	5380	0
174	20250402	171500	27647280	5380	5380	5380	5380	0
175	20250402	171400	27647280	5380	5380	5380	5380	0
176	20250402	171300	27647280	5380	5380	5380	5380	0
177	20250402	171200	27647280	5380	5380	5380	5380	0
178	20250402	171100	27647280	5380	5380	5380	5380	0
179	20250402	171000	27647280	5380	5380	5380	5380	0
180	20250402	170900	27647280	5380	5380	5380	5380	0
181	20250402	170800	27647280	5380	5380	5380	5380	0
182	20250402	170700	27647280	5380	5380	5380	5380	601
183	20250402	170600	27647280	5380	5380	5380	5380	0
184	20250402	170500	27647280	5380	5380	5380	5380	0
185	20250402	170400	27647280	5380	5380	5380	5380	0
186	20250402	170300	27647280	5380	5380	5380	5380	0
187	20250402	170200	27647280	5380	5380	5380	5380	0
188	20250402	170100	27647280	5380	5380	5380	5380	0
189	20250402	170000	27647280	5380	5380	5380	5380	0
190	20250402	165900	27647280	5380	5380	5380	5380	0
191	20250402	165800	27647280	5380	5380	5380	5380	0
192	20250402	165700	27647280	5380	5380	5380	5380	0
193	20250402	165600	27647280	5380	5380	5380	5380	0
194	20250402	165500	27647280	5380	5380	5380	5380	0
195	20250402	165400	27647280	5380	5380	5380	5380	0
196	20250402	165300	27647280	5380	5380	5380	5380	0
197	20250402	165200	27647280	5380	5380	5380	5380	0
198	20250402	165100	27647280	5380	5380	5380	5380	0
199	20250402	165000	27647280	5380	5380	5380	5380	0
200	20250402	164900	27647280	5380	5380	5380	5380	0
201	20250402	164800	27647280	5380	5380	5380	5380	0
202	20250402	164700	27647280	5380	5380	5380	5380	0
203	20250402	164600	27647280	5380	5380	5380	5380	0
204	20250402	164500	27647280	5380	5380	5380	5380	0
205	20250402	164400	27647280	5380	5380	5380	5380	0
206	20250402	164300	27647280	5380	5380	5380	5380	0
207	20250402	164200	27647280	5380	5380	5380	5380	0
208	20250402	164100	27647280	5380	5380	5380	5380	0
209	20250402	164000	27647280	5380	5380	5380	5380	0
210	20250402	163900	27647280	5380	5380	5380	5380	0
211	20250402	163800	27647280	5380	5380	5380	5380	0
212	20250402	163700	27647280	5380	5380	5380	5380	601
213	20250402	163600	27647280	5380	5380	5380	5380	0
214	20250402	163500	27647280	5380	5380	5380	5380	0
215	20250402	163400	27647280	5380	5380	5380	5380	0
216	20250402	163300	27647280	5380	5380	5380	5380	0
217	20250402	163200	27647280	5380	5380	5380	5380	0
218	20250402	163100	27647280	5380	5380	5380	5380	0
219	20250402	163000	27647280	5380	5380	5380	5380	0
220	20250402	162900	27647280	5380	5380	5380	5380	0
221	20250402	162800	27647280	5380	5380	5380	5380	0
222	20250402	162700	27647280	5380	5380	5380	5380	0
223	20250402	162600	27647280	5380	5380	5380	5380	0
224	20250402	162500	27647280	5380	5380	5380	5380	0
225	20250402	162400	27647280	5380	5380	5380	5380	0
226	20250402	162300	27647280	5380	5380	5380	5380	0
227	20250402	162200	27647280	5380	5380	5380	5380	0
228	20250402	162100	27647280	5380	5380	5380	5380	0
229	20250402	162000	27647280	5380	5380	5380	5380	0
230	20250402	161900	27647280	5380	5380	5380	5380	0
231	20250402	161800	27647280	5380	5380	5380	5380	0
232	20250402	161700	27647280	5380	5380	5380	5380	0
233	20250402	161600	27647280	5380	5380	5380	5380	0
234	20250402	161500	27647280	5380	5380	5380	5380	0
235	20250402	161400	27647280	5380	5380	5380	5380	0
236	20250402	161300	27647280	5380	5380	5380	5380	0
237	20250402	161200	27647280	5380	5380	5380	5380	0
238	20250402	161100	27647280	5380	5380	5380	5380	0
239	20250402	161000	27647280	5380	5380	5380	5380	0
240	20250402	160900	27647280	5380	5380	5380	5380	0
241	20250402	160800	27647280	5380	5380	5380	5380	0
242	20250402	160700	27647280	5380	5380	5380	5380	601
243	20250402	160600	27647280	5380	5380	5380	5380	0
244	20250402	160500	27647280	5380	5380	5380	5380	0
245	20250402	160400	27647280	5380	5380	5380	5380	0
246	20250402	160300	27647280	5380	5380	5380	5380	0
247	20250402	160200	27647280	5380	5380	5380	5380	0
248	20250402	160100	27647280	5380	5380	5380	5380	0
249	20250402	160000	27647280	5380	5380	5380	5380	0
250	20250402	155900	27647280	5380	5380	5380	5380	0
251	20250402	155800	27647280	5380	5380	5380	5380	0
252	20250402	155700	27647280	5380	5380	5380	5380	0
253	20250402	155600	27647280	5380	5380	5380	5380	0
254	20250402	155500	27647280	5380	5380	5380	5380	0
255	20250402	155400	27647280	5380	5380	5380	5380	0
256	20250402	155300	27647280	5380	5380	5380	5380	0
257	20250402	155200	27647280	5380	5380	5380	5380	0
258	20250402	155100	27647280	5380	5380	5380	5380	0
259	20250402	155000	27647280	5380	5380	5380	5380	0
260	20250402	154900	27647280	5380	5380	5380	5380	0
261	20250402	154800	27647280	5380	5380	5380	5380	0
262	20250402	154700	27647280	5380	5380	5380	5380	0
263	20250402	154600	27647280	5380	5380	5380	5380	0
264	20250402	154500	27647280	5380	5380	5380	5380	0
265	20250402	154400	27647280	5380	5380	5380	5380	0
266	20250402	154300	27647280	5380	5380	5380	5380	0
267	20250402	154200	27647280	5380	5380	5380	5380	0
268	20250402	154100	27647280	5380	5380	5380	5380	0
269	20250402	154000	27647280	5380	5380	5380	5380	0
270	20250402	153900	27647280	5380	5380	5380	5380	0
271	20250402	153800	27647280	5380	5380	5380	5380	0
272	20250402	153700	27647280	5380	5380	5380	5380	601
273	20250402	153600	27647280	5380	5380	5380	5380	0
274	20250402	153500	27647280	5380	5380	5380	5380	0
275	20250402	153400	27647280	5380	5380	5380	5380	0
276	20250402	153300	27647280	5380	5380	5380	5380	0
277	20250402	153200	27647280	5380	5380	5380	5380	0
278	20250402	153100	27647280	5380	5380	5380	5380	0
279	20250402	153000	27647280	5380	5380	5380	5380	601
280	20250402	152900	24413900	5380	5380	5380	5380	0
281	20250402	152800	24413900	5380	5380	5380	5380	0
282	20250402	152700	24413900	5380	5380	5380	5380	0
283	20250402	152600	24413900	5380	5380	5380	5380	0
284	20250402	152500	24413900	5380	5380	5380	5380	0
285	20250402	152400	24413900	5380	5380	5380	5380	0
286	20250402	152300	24413900	5380	5380	5380	5380	0
287	20250402	152200	24413900	5380	5380	5380	5380	0
288	20250402	152100	24413900	5380	5380	5380	5380	0
289	20250402	152000	24413900	5380	5380	5380	5380	0
290	20250402	151900	24413900	5380	5280	5380	5270	733
291	20250402	151800	20518090	5320	5340	5340	5280	207
292	20250402	151700	19421380	5340	5310	5340	5290	101
293	20250402	151600	18886990	5340	5330	5340	5300	101
294	20250402	151500	18351590	5300	5300	5300	5300	100
295	20250402	151400	17821590	5300	5300	5300	5300	0
296	20250402	151300	17821590	5300	5300	5300	5300	0
297	20250402	151200	17821590	5300	5330	5330	5300	500
298	20250402	151100	15171400	5390	5390	5390	5390	0
299	20250402	151000	15171400	5390	5390	5390	5390	0
300	20250402	150900	15171400	5390	5390	5390	5390	0
301	20250402	150800	15171400	5390	5390	5390	5390	0
302	20250402	150700	15171400	5390	5390	5390	5390	0
303	20250402	150600	15171400	5390	5390	5390	5390	0
304	20250402	150500	15171400	5390	5390	5390	5390	0
305	20250402	150400	15171400	5390	5390	5390	5390	1
306	20250402	150300	15166010	5390	5390	5390	5390	0
307	20250402	150200	15166010	5390	5390	5390	5390	0
308	20250402	150100	15166010	5390	5390	5390	5390	0
309	20250402	150000	15166010	5390	5390	5390	5390	0
310	20250402	145900	15166010	5390	5390	5390	5390	0
311	20250402	145800	15166010	5390	5390	5390	5390	0
312	20250402	145700	15166010	5390	5390	5390	5390	0
313	20250402	145600	15166010	5390	5390	5390	5390	0
314	20250402	145500	15166010	5390	5390	5390	5390	0
315	20250402	145400	15166010	5390	5390	5390	5390	0
316	20250402	145300	15166010	5390	5390	5390	5390	0
317	20250402	145200	15166010	5390	5390	5390	5390	0
318	20250402	145100	15166010	5390	5390	5390	5390	0
319	20250402	145000	15166010	5390	5390	5390	5390	0
320	20250402	144900	15166010	5390	5390	5390	5390	0
321	20250402	144800	15166010	5390	5390	5390	5390	0
322	20250402	144700	15166010	5390	5390	5390	5390	0
323	20250402	144600	15166010	5390	5390	5390	5390	0
324	20250402	144500	15166010	5390	5390	5390	5390	0
325	20250402	144400	15166010	5390	5390	5390	5390	0
326	20250402	144300	15166010	5390	5390	5390	5390	0
327	20250402	144200	15166010	5390	5390	5390	5390	0
328	20250402	144100	15166010	5390	5390	5390	5390	0
329	20250402	144000	15166010	5390	5380	5390	5380	3
330	20250402	143900	15149860	5390	5390	5390	5390	0
331	20250402	143800	15149860	5390	5390	5390	5390	0
332	20250402	143700	15149860	5390	5390	5390	5390	0
333	20250402	143600	15149860	5390	5390	5390	5390	0
334	20250402	143500	15149860	5390	5390	5390	5390	0
335	20250402	143400	15149860	5390	5390	5390	5390	0
336	20250402	143300	15149860	5390	5390	5390	5390	0
337	20250402	143200	15149860	5390	5390	5390	5390	0
338	20250402	143100	15149860	5390	5390	5390	5390	0
339	20250402	143000	15149860	5390	5390	5390	5390	0
340	20250402	142900	15149860	5390	5390	5390	5390	0
341	20250402	142800	15149860	5390	5390	5390	5390	0
342	20250402	142700	15149860	5390	5390	5390	5390	0
343	20250402	142600	15149860	5390	5390	5390	5390	0
344	20250402	142500	15149860	5390	5390	5390	5390	0
345	20250402	142400	15149860	5390	5390	5390	5390	0
346	20250402	142300	15149860	5390	5390	5390	5390	0
347	20250402	142200	15149860	5390	5390	5390	5390	0
348	20250402	142100	15149860	5390	5390	5390	5390	0
349	20250402	142000	15149860	5390	5390	5390	5390	0
350	20250402	141900	15149860	5390	5390	5390	5390	0
351	20250402	141800	15149860	5390	5390	5390	5390	0
352	20250402	141700	15149860	5390	5390	5390	5390	1
353	20250402	141600	15144470	5340	5340	5340	5340	0
354	20250402	141500	15144470	5340	5340	5340	5340	0
355	20250402	141400	15144470	5340	5340	5340	5340	1
356	20250402	141300	15139130	5390	5390	5390	5390	0
357	20250402	141200	15139130	5390	5390	5390	5390	0
358	20250402	141100	15139130	5390	5390	5390	5390	0
359	20250402	141000	15139130	5390	5390	5390	5390	0
360	20250402	140900	15139130	5390	5390	5390	5390	0
361	20250402	140800	15139130	5390	5390	5390	5390	0
362	20250402	140700	15139130	5390	5390	5390	5390	0
363	20250402	140600	15139130	5390	5390	5390	5390	0
364	20250402	140500	15139130	5390	5390	5390	5390	0
365	20250402	140400	15139130	5390	5390	5390	5390	0
366	20250402	140300	15139130	5390	5390	5390	5390	0
367	20250402	140200	15139130	5390	5390	5390	5390	0
368	20250402	140100	15139130	5390	5390	5390	5390	0
369	20250402	140000	15139130	5390	5390	5390	5390	0
370	20250402	135900	15139130	5390	5390	5390	5390	0
371	20250402	135800	15139130	5390	5390	5390	5390	0
372	20250402	135700	15139130	5390	5390	5390	5390	0
373	20250402	135600	15139130	5390	5390	5390	5390	0
374	20250402	135500	15139130	5390	5390	5390	5390	0
375	20250402	135400	15139130	5390	5390	5390	5390	0
376	20250402	135300	15139130	5390	5390	5390	5390	0
377	20250402	135200	15139130	5390	5380	5390	5380	40
378	20250402	135100	14923920	5380	5380	5380	5380	0
379	20250402	135000	14923920	5380	5380	5380	5380	0
380	20250402	134900	14923920	5380	5380	5380	5380	0
381	20250402	134800	14923920	5380	5380	5380	5380	0
382	20250402	134700	14923920	5380	5380	5380	5380	0
383	20250402	134600	14923920	5380	5380	5380	5380	0
384	20250402	134500	14923920	5380	5380	5380	5380	0
385	20250402	134400	14923920	5380	5380	5380	5380	0
386	20250402	134300	14923920	5380	5380	5380	5380	3
387	20250402	134200	14907780	5380	5380	5380	5380	0
388	20250402	134100	14907780	5380	5380	5380	5380	1
389	20250402	134000	14902400	5300	5300	5300	5300	0
390	20250402	133900	14902400	5300	5300	5300	5300	32
391	20250402	133800	14732800	5390	5390	5390	5390	0
392	20250402	133700	14732800	5390	5390	5390	5390	0
393	20250402	133600	14732800	5390	5390	5390	5390	210
394	20250402	133500	13600900	5400	5400	5400	5400	0
395	20250402	133400	13600900	5400	5400	5400	5400	0
396	20250402	133300	13600900	5400	5400	5400	5400	0
397	20250402	133200	13600900	5400	5400	5400	5400	0
398	20250402	133100	13600900	5400	5400	5400	5400	0
399	20250402	133000	13600900	5400	5400	5400	5400	0
400	20250402	132900	13600900	5400	5400	5400	5400	0
401	20250402	132800	13600900	5400	5400	5400	5400	0
402	20250402	132700	13600900	5400	5400	5400	5400	0
403	20250402	132600	13600900	5400	5400	5400	5400	0
404	20250402	132500	13600900	5400	5400	5400	5400	0
405	20250402	132400	13600900	5400	5400	5400	5400	0
406	20250402	132300	13600900	5400	5400	5400	5400	0
407	20250402	132200	13600900	5400	5400	5400	5400	0
408	20250402	132100	13600900	5400	5400	5400	5400	0
409	20250402	132000	13600900	5400	5400	5400	5400	0
410	20250402	131900	13600900	5400	5400	5400	5400	0
411	20250402	131800	13600900	5400	5400	5400	5400	0
412	20250402	131700	13600900	5400	5400	5400	5400	0
413	20250402	131600	13600900	5400	5400	5400	5400	0
414	20250402	131500	13600900	5400	5400	5400	5400	0
415	20250402	131400	13600900	5400	5400	5400	5400	0
416	20250402	131300	13600900	5400	5400	5400	5400	0
417	20250402	131200	13600900	5400	5400	5400	5400	0
418	20250402	131100	13600900	5400	5400	5400	5400	0
419	20250402	131000	13600900	5400	5400	5400	5400	0
420	20250402	130900	13600900	5400	5400	5400	5400	0
421	20250402	130800	13600900	5400	5400	5400	5400	0
422	20250402	130700	13600900	5400	5400	5400	5400	0
423	20250402	130600	13600900	5400	5400	5400	5400	0
424	20250402	130500	13600900	5400	5400	5400	5400	0
425	20250402	130400	13600900	5400	5400	5400	5400	0
426	20250402	130300	13600900	5400	5400	5400	5400	0
427	20250402	130200	13600900	5400	5400	5400	5400	0
428	20250402	130100	13600900	5400	5400	5400	5400	0
429	20250402	130000	13600900	5400	5400	5400	5400	0
430	20250402	125900	13600900	5400	5400	5400	5400	0
431	20250402	125800	13600900	5400	5400	5400	5400	0
432	20250402	125700	13600900	5400	5400	5400	5400	0
433	20250402	125600	13600900	5400	5400	5400	5400	0
434	20250402	125500	13600900	5400	5400	5400	5400	0
435	20250402	125400	13600900	5400	5400	5400	5400	0
436	20250402	125300	13600900	5400	5380	5400	5380	139
437	20250402	125200	12852890	5380	5370	5380	5370	409
438	20250402	125100	10653500	5370	5370	5370	5370	0
439	20250402	125000	10653500	5370	5370	5370	5370	0
440	20250402	124900	10653500	5370	5370	5370	5370	0
441	20250402	124800	10653500	5370	5360	5370	5360	15
442	20250402	124700	10573090	5270	5270	5270	5270	0
443	20250402	124600	10573090	5270	5270	5270	5270	0
444	20250402	124500	10573090	5270	5270	5270	5270	0
445	20250402	124400	10573090	5270	5270	5270	5270	0
446	20250402	124300	10573090	5270	5270	5270	5270	0
447	20250402	124200	10573090	5270	5270	5270	5270	0
448	20250402	124100	10573090	5270	5270	5270	5270	0
449	20250402	124000	10573090	5270	5270	5270	5270	0
450	20250402	123900	10573090	5270	5270	5270	5270	0
451	20250402	123800	10573090	5270	5270	5270	5270	0
452	20250402	123700	10573090	5270	5270	5270	5270	0
453	20250402	123600	10573090	5270	5270	5270	5270	0
454	20250402	123500	10573090	5270	5270	5270	5270	0
455	20250402	123400	10573090	5270	5270	5270	5270	48
456	20250402	123300	10320130	5280	5280	5280	5280	0
457	20250402	123200	10320130	5280	5280	5280	5280	0
458	20250402	123100	10320130	5280	5280	5280	5280	0
459	20250402	123000	10320130	5280	5280	5280	5280	0
460	20250402	122900	10320130	5280	5280	5280	5280	0
461	20250402	122800	10320130	5280	5280	5280	5280	39
462	20250402	122700	10114210	5280	5280	5280	5280	0
463	20250402	122600	10114210	5280	5280	5280	5280	0
464	20250402	122500	10114210	5280	5280	5280	5280	0
465	20250402	122400	10114210	5280	5280	5280	5280	1
466	20250402	122300	10108930	5370	5370	5370	5370	0
467	20250402	122200	10108930	5370	5370	5370	5370	0
468	20250402	122100	10108930	5370	5370	5370	5370	0
469	20250402	122000	10108930	5370	5370	5370	5370	1
470	20250402	121900	10103560	5280	5280	5280	5280	0
471	20250402	121800	10103560	5280	5280	5280	5280	0
472	20250402	121700	10103560	5280	5280	5280	5280	0
473	20250402	121600	10103560	5280	5300	5300	5280	7
474	20250402	121500	10066500	5380	5380	5380	5380	0
475	20250402	121400	10066500	5380	5380	5380	5380	0
476	20250402	121300	10066500	5380	5380	5380	5380	0
477	20250402	121200	10066500	5380	5380	5380	5380	0
478	20250402	121100	10066500	5380	5380	5380	5380	0
479	20250402	121000	10066500	5380	5380	5380	5380	0
480	20250402	120900	10066500	5380	5380	5380	5380	0
481	20250402	120800	10066500	5380	5380	5380	5380	0
482	20250402	120700	10066500	5380	5380	5380	5380	0
483	20250402	120600	10066500	5380	5380	5380	5380	0
484	20250402	120500	10066500	5380	5380	5380	5380	0
485	20250402	120400	10066500	5380	5380	5380	5380	0
486	20250402	120300	10066500	5380	5380	5380	5380	0
487	20250402	120200	10066500	5380	5380	5380	5380	0
488	20250402	120100	10066500	5380	5380	5380	5380	0
489	20250402	120000	10066500	5380	5380	5380	5380	0
490	20250402	115900	10066500	5380	5380	5380	5380	0
491	20250402	115800	10066500	5380	5380	5380	5380	0
492	20250402	115700	10066500	5380	5380	5380	5380	0
493	20250402	115600	10066500	5380	5380	5380	5380	0
494	20250402	115500	10066500	5380	5380	5380	5380	0
495	20250402	115400	10066500	5380	5380	5380	5380	0
496	20250402	115300	10066500	5380	5380	5380	5380	0
497	20250402	115200	10066500	5380	5380	5380	5380	0
498	20250402	115100	10066500	5380	5380	5380	5380	0
499	20250402	115000	10066500	5380	5380	5380	5380	0
500	20250402	114900	10066500	5380	5380	5380	5380	0
501	20250402	114800	10066500	5380	5380	5380	5380	0
502	20250402	114700	10066500	5380	5370	5380	5370	1046
503	20250402	114600	4440020	5380	5380	5380	5380	0
504	20250402	114500	4440020	5380	5380	5380	5380	0
505	20250402	114400	4440020	5380	5380	5380	5380	0
506	20250402	114300	4440020	5380	5300	5380	5300	195
507	20250402	114200	3405090	5300	5280	5300	5280	131
508	20250402	114100	2712950	5370	5370	5370	5370	0
509	20250402	114000	2712950	5370	5370	5370	5370	0
510	20250402	113900	2712950	5370	5370	5370	5370	0
511	20250402	113800	2712950	5370	5370	5370	5370	0
512	20250402	113700	2712950	5370	5370	5370	5370	0
513	20250402	113600	2712950	5370	5370	5370	5370	0
514	20250402	113500	2712950	5370	5370	5370	5370	0
515	20250402	113400	2712950	5370	5370	5370	5370	0
516	20250402	113300	2712950	5370	5370	5370	5370	0
517	20250402	113200	2712950	5370	5370	5370	5370	0
518	20250402	113100	2712950	5370	5370	5370	5370	0
519	20250402	113000	2712950	5370	5370	5370	5370	0
520	20250402	112900	2712950	5370	5370	5370	5370	0
521	20250402	112800	2712950	5370	5370	5370	5370	0
522	20250402	112700	2712950	5370	5370	5370	5370	0
523	20250402	112600	2712950	5370	5370	5370	5370	0
524	20250402	112500	2712950	5370	5370	5370	5370	0
525	20250402	112400	2712950	5370	5370	5370	5370	0
526	20250402	112300	2712950	5370	5370	5370	5370	0
527	20250402	112200	2712950	5370	5370	5370	5370	0
528	20250402	112100	2712950	5370	5370	5370	5370	0
529	20250402	112000	2712950	5370	5370	5370	5370	0
530	20250402	111900	2712950	5370	5370	5370	5370	0
531	20250402	111800	2712950	5370	5370	5370	5370	0
532	20250402	111700	2712950	5370	5370	5370	5370	0
533	20250402	111600	2712950	5370	5370	5370	5370	0
534	20250402	111500	2712950	5370	5370	5370	5370	0
535	20250402	111400	2712950	5370	5370	5370	5370	0
536	20250402	111300	2712950	5370	5370	5370	5370	0
537	20250402	111200	2712950	5370	5370	5370	5370	0
538	20250402	111100	2712950	5370	5370	5370	5370	0
539	20250402	111000	2712950	5370	5370	5370	5370	0
540	20250402	110900	2712950	5370	5370	5370	5370	0
541	20250402	110800	2712950	5370	5370	5370	5370	0
542	20250402	110700	2712950	5370	5370	5370	5370	0
543	20250402	110600	2712950	5370	5370	5370	5370	1
544	20250402	110500	2707580	5280	5280	5280	5280	0
545	20250402	110400	2707580	5280	5280	5280	5280	0
546	20250402	110300	2707580	5280	5280	5280	5280	70
547	20250402	110200	2337980	5280	5280	5280	5280	0
548	20250402	110100	2337980	5280	5280	5280	5280	0
549	20250402	110000	2337980	5280	5280	5280	5280	0
550	20250402	105900	2337980	5280	5320	5320	5280	100
551	20250402	105800	1807560	5370	5370	5370	5370	0
552	20250402	105700	1807560	5370	5370	5370	5370	0
553	20250402	105600	1807560	5370	5370	5370	5370	0
554	20250402	105500	1807560	5370	5370	5370	5370	30
555	20250402	105400	1646460	5380	5380	5380	5380	40
556	20250402	105300	1431260	5380	5380	5380	5380	67
557	20250402	105200	1070800	5380	5380	5380	5380	4
558	20250402	105100	1049280	5380	5380	5380	5380	0
559	20250402	105000	1049280	5380	5380	5380	5380	0
560	20250402	104900	1049280	5380	5380	5380	5380	40
561	20250402	104800	834080	5380	5380	5380	5380	10
562	20250402	104700	780280	5380	5380	5380	5380	0
563	20250402	104600	780280	5380	5380	5380	5380	0
564	20250402	104500	780280	5380	5380	5380	5380	0
565	20250402	104400	780280	5380	5380	5380	5380	0
566	20250402	104300	780280	5380	5380	5380	5380	0
567	20250402	104200	780280	5380	5380	5380	5380	50
568	20250402	104100	511280	5380	5380	5380	5380	70
569	20250402	104000	134680	5380	5380	5380	5380	10
570	20250402	103900	80880	5380	5380	5380	5380	0
571	20250402	103800	80880	5380	5380	5380	5380	0
572	20250402	103700	80880	5380	5380	5380	5380	0
573	20250402	103600	80880	5380	5380	5380	5380	0
574	20250402	103500	80880	5380	5380	5380	5380	0
575	20250402	103400	80880	5380	5380	5380	5380	0
576	20250402	103300	80880	5380	5380	5380	5380	0
577	20250402	103200	80880	5380	5380	5380	5380	0
578	20250402	103100	80880	5380	5380	5380	5380	0
579	20250402	103000	80880	5380	5380	5380	5380	0
580	20250402	102900	80880	5380	5380	5380	5380	0
581	20250402	102800	80880	5380	5380	5380	5380	0
582	20250402	102700	80880	5380	5380	5380	5380	0
583	20250402	102600	80880	5380	5380	5380	5380	0
584	20250402	102500	80880	5380	5380	5380	5380	0
585	20250402	102400	80880	5380	5380	5380	5380	0
586	20250402	102300	80880	5380	5380	5380	5380	0
587	20250402	102200	80880	5380	5380	5380	5380	0
588	20250402	102100	80880	5380	5380	5380	5380	0
589	20250402	102000	80880	5380	5380	5380	5380	0
590	20250402	101900	80880	5380	5380	5380	5380	0
591	20250402	101800	80880	5380	5380	5380	5380	0
592	20250402	101700	80880	5380	5380	5380	5380	0
593	20250402	101600	80880	5380	5380	5380	5380	0
594	20250402	101500	80880	5380	5380	5380	5380	0
595	20250402	101400	80880	5380	5380	5380	5380	0
596	20250402	101300	80880	5380	5380	5380	5380	0
597	20250402	101200	80880	5380	5380	5380	5380	0
598	20250402	101100	80880	5380	5380	5380	5380	0
599	20250402	101000	80880	5380	5380	5380	5380	0
600	20250402	100900	80880	5380	5380	5380	5380	0
601	20250402	100800	80880	5380	5380	5380	5380	0
602	20250402	100700	80880	5380	5380	5380	5380	0
603	20250402	100600	80880	5380	5380	5380	5380	0
604	20250402	100500	80880	5380	5380	5380	5380	0
605	20250402	100400	80880	5380	5380	5380	5380	0
606	20250402	100300	80880	5380	5380	5380	5380	0
607	20250402	100200	80880	5380	5380	5380	5380	0
608	20250402	100100	80880	5380	5380	5380	5380	2
609	20250402	100000	70120	5380	5380	5380	5380	0
610	20250402	095900	70120	5380	5380	5380	5380	0
611	20250402	095800	70120	5380	5380	5380	5380	0
612	20250402	095700	70120	5380	5380	5380	5380	0
613	20250402	095600	70120	5380	5380	5380	5380	0
614	20250402	095500	70120	5380	5380	5380	5380	0
615	20250402	095400	70120	5380	5380	5380	5380	0
616	20250402	095300	70120	5380	5380	5380	5380	2
617	20250402	095200	59360	5380	5380	5380	5380	0
618	20250402	095100	59360	5380	5380	5380	5380	0
619	20250402	095000	59360	5380	5380	5380	5380	0
620	20250402	094900	59360	5380	5380	5380	5380	0
621	20250402	094800	59360	5380	5380	5380	5380	0
622	20250402	094700	59360	5380	5380	5380	5380	0
623	20250402	094600	59360	5380	5380	5380	5380	0
624	20250402	094500	59360	5380	5380	5380	5380	3
625	20250402	094400	43220	5380	5380	5380	5380	4
626	20250402	094300	21700	5450	5450	5450	5450	0
627	20250402	094200	21700	5450	5450	5450	5450	0
628	20250402	094100	21700	5450	5450	5450	5450	0
629	20250402	094000	21700	5450	5450	5450	5450	0
630	20250402	093900	21700	5450	5450	5450	5450	0
631	20250402	093800	21700	5450	5450	5450	5450	0
632	20250402	093700	21700	5450	5450	5450	5450	0
633	20250402	093600	21700	5450	5450	5450	5450	0
634	20250402	093500	21700	5450	5450	5450	5450	0
635	20250402	093400	21700	5450	5450	5450	5450	0
636	20250402	093300	21700	5450	5450	5450	5450	0
637	20250402	093200	21700	5450	5450	5450	5450	0
638	20250402	093100	21700	5450	5450	5450	5450	0
639	20250402	093000	21700	5450	5450	5450	5450	0
640	20250402	092900	21700	5450	5450	5450	5450	0
641	20250402	092800	21700	5450	5450	5450	5450	0
642	20250402	092700	21700	5450	5450	5450	5450	0
643	20250402	092600	21700	5450	5450	5450	5450	0
644	20250402	092500	21700	5450	5450	5450	5450	0
645	20250402	092400	21700	5450	5450	5450	5450	0
646	20250402	092300	21700	5450	5450	5450	5450	0
647	20250402	092200	21700	5450	5450	5450	5450	0
648	20250402	092100	21700	5450	5450	5450	5450	0
649	20250402	092000	21700	5450	5450	5450	5450	0
650	20250402	091900	21700	5450	5450	5450	5450	0
651	20250402	091800	21700	5450	5450	5450	5450	0
652	20250402	091700	21700	5450	5450	5450	5450	0
653	20250402	091600	21700	5450	5450	5450	5450	0
654	20250402	091500	21700	5450	5450	5450	5450	0
655	20250402	091400	21700	5450	5450	5450	5450	0
656	20250402	091300	21700	5450	5450	5450	5450	0
657	20250402	091200	21700	5450	5450	5450	5450	0
658	20250402	091100	21700	5450	5450	5450	5450	0
659	20250402	091000	21700	5450	5450	5450	5450	0
660	20250402	090900	21700	5450	5450	5450	5450	0
661	20250402	090800	21700	5450	5450	5450	5450	0
662	20250402	090700	21700	5450	5450	5450	5450	0
663	20250402	090600	21700	5450	5450	5450	5450	0
664	20250402	090500	21700	5450	5450	5450	5450	0
665	20250402	090400	21700	5450	5450	5450	5450	0
666	20250402	090300	21700	5450	5450	5450	5450	0
667	20250402	090200	21700	5450	5450	5450	5450	0
668	20250402	090100	21700	5450	5450	5450	5450	0
669	20250402	090000	21700	5450	5360	5450	5360	4