KissMeData/007590/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183400	11489800	5980	5980	5980	5980	97
3	20250403	183300	11489800	5980	5980	5980	5980	0
4	20250403	183200	11489800	5980	5980	5980	5980	0
5	20250403	183100	11489800	5980	5980	5980	5980	0
6	20250403	183000	11489800	5980	5980	5980	5980	0
7	20250403	182900	11489800	5980	5980	5980	5980	0
8	20250403	182800	11489800	5980	5980	5980	5980	0
9	20250403	182700	11489800	5980	5980	5980	5980	0
10	20250403	182600	11489800	5980	5980	5980	5980	0
11	20250403	182500	11489800	5980	5980	5980	5980	0
12	20250403	182400	11489800	5980	5980	5980	5980	0
13	20250403	182300	11489800	5980	5980	5980	5980	0
14	20250403	182200	11489800	5980	5980	5980	5980	0
15	20250403	182100	11489800	5980	5980	5980	5980	0
16	20250403	182000	11489800	5980	5980	5980	5980	0
17	20250403	181900	11489800	5980	5980	5980	5980	0
18	20250403	181800	11489800	5980	5980	5980	5980	0
19	20250403	181700	11489800	5980	5980	5980	5980	0
20	20250403	181600	11489800	5980	5980	5980	5980	0
21	20250403	181500	11489800	5980	5980	5980	5980	0
22	20250403	181400	11489800	5980	5980	5980	5980	0
23	20250403	181300	11489800	5980	5980	5980	5980	0
24	20250403	181200	11489800	5980	5980	5980	5980	0
25	20250403	181100	11489800	5980	5980	5980	5980	0
26	20250403	181000	11489800	5980	5980	5980	5980	0
27	20250403	180900	11489800	5980	5980	5980	5980	0
28	20250403	180800	11489800	5980	5980	5980	5980	0
29	20250403	180700	11489800	5980	5980	5980	5980	0
30	20250403	180600	11489800	5980	5980	5980	5980	0
31	20250403	180500	11489800	5980	5980	5980	5980	0
32	20250403	180400	11489800	5980	5980	5980	5980	97
33	20250403	180300	11489800	5980	5980	5980	5980	0
34	20250403	180200	11489800	5980	5980	5980	5980	0
35	20250403	180100	11489800	5980	5980	5980	5980	0
36	20250403	180000	11489800	5980	5980	5980	5980	0
37	20250403	175900	11489800	5980	5980	5980	5980	0
38	20250403	175800	11489800	5980	5980	5980	5980	0
39	20250403	175700	11489800	5980	5980	5980	5980	0
40	20250403	175600	11489800	5980	5980	5980	5980	0
41	20250403	175500	11489800	5980	5980	5980	5980	0
42	20250403	175400	11489800	5980	5980	5980	5980	0
43	20250403	175300	11489800	5980	5980	5980	5980	0
44	20250403	175200	11489800	5980	5980	5980	5980	0
45	20250403	175100	11489800	5980	5980	5980	5980	0
46	20250403	175000	11489800	5980	5980	5980	5980	0
47	20250403	174900	11489800	5980	5980	5980	5980	0
48	20250403	174800	11489800	5980	5980	5980	5980	0
49	20250403	174700	11489800	5980	5980	5980	5980	0
50	20250403	174600	11489800	5980	5980	5980	5980	0
51	20250403	174500	11489800	5980	5980	5980	5980	0
52	20250403	174400	11489800	5980	5980	5980	5980	0
53	20250403	174300	11489800	5980	5980	5980	5980	0
54	20250403	174200	11489800	5980	5980	5980	5980	0
55	20250403	174100	11489800	5980	5980	5980	5980	0
56	20250403	174000	11489800	5980	5980	5980	5980	0
57	20250403	173900	11489800	5980	5980	5980	5980	0
58	20250403	173800	11489800	5980	5980	5980	5980	0
59	20250403	173700	11489800	5980	5980	5980	5980	0
60	20250403	173600	11489800	5980	5980	5980	5980	0
61	20250403	173500	11489800	5980	5980	5980	5980	0
62	20250403	173400	11489800	5980	5980	5980	5980	97
63	20250403	173300	11489800	5980	5980	5980	5980	0
64	20250403	173200	11489800	5980	5980	5980	5980	0
65	20250403	173100	11489800	5980	5980	5980	5980	0
66	20250403	173000	11489800	5980	5980	5980	5980	0
67	20250403	172900	11489800	5980	5980	5980	5980	0
68	20250403	172800	11489800	5980	5980	5980	5980	0
69	20250403	172700	11489800	5980	5980	5980	5980	0
70	20250403	172600	11489800	5980	5980	5980	5980	0
71	20250403	172500	11489800	5980	5980	5980	5980	0
72	20250403	172400	11489800	5980	5980	5980	5980	0
73	20250403	172300	11489800	5980	5980	5980	5980	0
74	20250403	172200	11489800	5980	5980	5980	5980	0
75	20250403	172100	11489800	5980	5980	5980	5980	0
76	20250403	172000	11489800	5980	5980	5980	5980	0
77	20250403	171900	11489800	5980	5980	5980	5980	0
78	20250403	171800	11489800	5980	5980	5980	5980	0
79	20250403	171700	11489800	5980	5980	5980	5980	0
80	20250403	171600	11489800	5980	5980	5980	5980	0
81	20250403	171500	11489800	5980	5980	5980	5980	0
82	20250403	171400	11489800	5980	5980	5980	5980	0
83	20250403	171300	11489800	5980	5980	5980	5980	0
84	20250403	171200	11489800	5980	5980	5980	5980	0
85	20250403	171100	11489800	5980	5980	5980	5980	0
86	20250403	171000	11489800	5980	5980	5980	5980	0
87	20250403	170900	11489800	5980	5980	5980	5980	0
88	20250403	170800	11489800	5980	5980	5980	5980	0
89	20250403	170700	11489800	5980	5980	5980	5980	0
90	20250403	170600	11489800	5980	5980	5980	5980	0
91	20250403	170500	11489800	5980	5980	5980	5980	0
92	20250403	170400	11489800	5980	5980	5980	5980	97
93	20250403	170300	11489800	5980	5980	5980	5980	0
94	20250403	170200	11489800	5980	5980	5980	5980	0
95	20250403	170100	11489800	5980	5980	5980	5980	0
96	20250403	170000	11489800	5980	5980	5980	5980	0
97	20250403	165900	11489800	5980	5980	5980	5980	0
98	20250403	165800	11489800	5980	5980	5980	5980	0
99	20250403	165700	11489800	5980	5980	5980	5980	0
100	20250403	165600	11489800	5980	5980	5980	5980	0
101	20250403	165500	11489800	5980	5980	5980	5980	0
102	20250403	165400	11489800	5980	5980	5980	5980	0
103	20250403	165300	11489800	5980	5980	5980	5980	0
104	20250403	165200	11489800	5980	5980	5980	5980	0
105	20250403	165100	11489800	5980	5980	5980	5980	0
106	20250403	165000	11489800	5980	5980	5980	5980	0
107	20250403	164900	11489800	5980	5980	5980	5980	0
108	20250403	164800	11489800	5980	5980	5980	5980	0
109	20250403	164700	11489800	5980	5980	5980	5980	0
110	20250403	164600	11489800	5980	5980	5980	5980	0
111	20250403	164500	11489800	5980	5980	5980	5980	0
112	20250403	164400	11489800	5980	5980	5980	5980	0
113	20250403	164300	11489800	5980	5980	5980	5980	0
114	20250403	164200	11489800	5980	5980	5980	5980	0
115	20250403	164100	11489800	5980	5980	5980	5980	0
116	20250403	164000	11489800	5980	5980	5980	5980	0
117	20250403	163900	11489800	5980	5980	5980	5980	0
118	20250403	163800	11489800	5980	5980	5980	5980	0
119	20250403	163700	11489800	5980	5980	5980	5980	0
120	20250403	163600	11489800	5980	5980	5980	5980	0
121	20250403	163500	11489800	5980	5980	5980	5980	0
122	20250403	163400	11489800	5980	5980	5980	5980	97
123	20250403	163300	11489800	5980	5980	5980	5980	0
124	20250403	163200	11489800	5980	5980	5980	5980	0
125	20250403	163100	11489800	5980	5980	5980	5980	0
126	20250403	163000	11489800	5980	5980	5980	5980	0
127	20250403	162900	11489800	5980	5980	5980	5980	0
128	20250403	162800	11489800	5980	5980	5980	5980	0
129	20250403	162700	11489800	5980	5980	5980	5980	0
130	20250403	162600	11489800	5980	5980	5980	5980	0
131	20250403	162500	11489800	5980	5980	5980	5980	0
132	20250403	162400	11489800	5980	5980	5980	5980	0
133	20250403	162300	11489800	5980	5980	5980	5980	0
134	20250403	162200	11489800	5980	5980	5980	5980	0
135	20250403	162100	11489800	5980	5980	5980	5980	0
136	20250403	162000	11489800	5980	5980	5980	5980	0
137	20250403	161900	11489800	5980	5980	5980	5980	0
138	20250403	161800	11489800	5980	5980	5980	5980	0
139	20250403	161700	11489800	5980	5980	5980	5980	0
140	20250403	161600	11489800	5980	5980	5980	5980	0
141	20250403	161500	11489800	5980	5980	5980	5980	0
142	20250403	161400	11489800	5980	5980	5980	5980	0
143	20250403	161300	11489800	5980	5980	5980	5980	0
144	20250403	161200	11489800	5980	5980	5980	5980	0
145	20250403	161100	11489800	5980	5980	5980	5980	0
146	20250403	161000	11489800	5980	5980	5980	5980	0
147	20250403	160900	11489800	5980	5980	5980	5980	0
148	20250403	160800	11489800	5980	5980	5980	5980	0
149	20250403	160700	11489800	5980	5980	5980	5980	0
150	20250403	160600	11489800	5980	5980	5980	5980	0
151	20250403	160500	11489800	5980	5980	5980	5980	0
152	20250403	160400	11489800	5980	5980	5980	5980	97
153	20250403	160300	11489800	5980	5980	5980	5980	0
154	20250403	160200	11489800	5980	5980	5980	5980	0
155	20250403	160100	11489800	5980	5980	5980	5980	0
156	20250403	160000	11489800	5980	5980	5980	5980	0
157	20250403	155900	11489800	5980	5980	5980	5980	0
158	20250403	155800	11489800	5980	5980	5980	5980	0
159	20250403	155700	11489800	5980	5980	5980	5980	0
160	20250403	155600	11489800	5980	5980	5980	5980	0
161	20250403	155500	11489800	5980	5980	5980	5980	0
162	20250403	155400	11489800	5980	5980	5980	5980	0
163	20250403	155300	11489800	5980	5980	5980	5980	0
164	20250403	155200	11489800	5980	5980	5980	5980	0
165	20250403	155100	11489800	5980	5980	5980	5980	0
166	20250403	155000	11489800	5980	5980	5980	5980	0
167	20250403	154900	11489800	5980	5980	5980	5980	0
168	20250403	154800	11489800	5980	5980	5980	5980	0
169	20250403	154700	11489800	5980	5980	5980	5980	0
170	20250403	154600	11489800	5980	5980	5980	5980	0
171	20250403	154500	11489800	5980	5980	5980	5980	0
172	20250403	154400	11489800	5980	5980	5980	5980	0
173	20250403	154300	11489800	5980	5980	5980	5980	0
174	20250403	154200	11489800	5980	5980	5980	5980	0
175	20250403	154100	11489800	5980	5980	5980	5980	0
176	20250403	154000	11489800	5980	5980	5980	5980	0
177	20250403	153900	11489800	5980	5980	5980	5980	0
178	20250403	153800	11489800	5980	5980	5980	5980	0
179	20250403	153700	11489800	5980	5980	5980	5980	0
180	20250403	153600	11489800	5980	5980	5980	5980	0
181	20250403	153500	11489800	5980	5980	5980	5980	0
182	20250403	153400	11489800	5980	5980	5980	5980	97
183	20250403	153300	11489800	5980	5980	5980	5980	0
184	20250403	153200	11489800	5980	5980	5980	5980	0
185	20250403	153100	11489800	5980	5980	5980	5980	0
186	20250403	153000	11489800	5980	5980	5980	5980	97
187	20250403	152900	10909740	5990	5990	5990	5990	0
188	20250403	152800	10909740	5990	5990	5990	5990	0
189	20250403	152700	10909740	5990	5990	5990	5990	0
190	20250403	152600	10909740	5990	5990	5990	5990	0
191	20250403	152500	10909740	5990	5990	5990	5990	0
192	20250403	152400	10909740	5990	5990	5990	5990	0
193	20250403	152300	10909740	5990	5990	5990	5990	0
194	20250403	152200	10909740	5990	5990	5990	5990	0
195	20250403	152100	10909740	5990	5990	5990	5990	0
196	20250403	152000	10909740	5990	5990	5990	5990	0
197	20250403	151900	10909740	5990	5990	5990	5990	0
198	20250403	151800	10909740	5990	5990	5990	5990	0
199	20250403	151700	10909740	5990	5990	5990	5990	0
200	20250403	151600	10909740	5990	5990	5990	5990	0
201	20250403	151500	10909740	5990	5990	5990	5990	0
202	20250403	151400	10909740	5990	5990	5990	5990	0
203	20250403	151300	10909740	5990	5990	5990	5990	0
204	20250403	151200	10909740	5990	5990	5990	5990	0
205	20250403	151100	10909740	5990	5990	5990	5990	0
206	20250403	151000	10909740	5990	5990	5990	5990	0
207	20250403	150900	10909740	5990	5990	5990	5990	0
208	20250403	150800	10909740	5990	5990	5990	5990	0
209	20250403	150700	10909740	5990	5990	5990	5990	0
210	20250403	150600	10909740	5990	5990	5990	5990	0
211	20250403	150500	10909740	5990	5990	5990	5990	11
212	20250403	150400	10843850	5990	5990	5990	5990	0
213	20250403	150300	10843850	5990	5990	5990	5990	0
214	20250403	150200	10843850	5990	5990	5990	5990	0
215	20250403	150100	10843850	5990	5990	5990	5990	1
216	20250403	150000	10837860	5990	5990	5990	5990	0
217	20250403	145900	10837860	5990	5990	5990	5990	0
218	20250403	145800	10837860	5990	5990	5990	5990	0
219	20250403	145700	10837860	5990	5990	5990	5990	0
220	20250403	145600	10837860	5990	5990	5990	5990	0
221	20250403	145500	10837860	5990	5990	5990	5990	0
222	20250403	145400	10837860	5990	5990	5990	5990	0
223	20250403	145300	10837860	5990	5990	5990	5990	0
224	20250403	145200	10837860	5990	5990	5990	5990	50
225	20250403	145100	10538360	5990	5990	5990	5990	0
226	20250403	145000	10538360	5990	5990	5990	5990	0
227	20250403	144900	10538360	5990	5990	5990	5990	1
228	20250403	144800	10532370	5980	5980	5980	5980	0
229	20250403	144700	10532370	5980	5980	5980	5980	0
230	20250403	144600	10532370	5980	5980	5980	5980	0
231	20250403	144500	10532370	5980	5980	5980	5980	0
232	20250403	144400	10532370	5980	5980	5980	5980	0
233	20250403	144300	10532370	5980	5980	5980	5980	0
234	20250403	144200	10532370	5980	5980	5980	5980	0
235	20250403	144100	10532370	5980	5980	5980	5980	0
236	20250403	144000	10532370	5980	5980	5980	5980	0
237	20250403	143900	10532370	5980	5980	5980	5980	0
238	20250403	143800	10532370	5980	5980	5980	5980	0
239	20250403	143700	10532370	5980	5980	5980	5980	0
240	20250403	143600	10532370	5980	5980	5980	5980	0
241	20250403	143500	10532370	5980	5980	5980	5980	0
242	20250403	143400	10532370	5980	5980	5980	5980	0
243	20250403	143300	10532370	5980	5980	5980	5980	0
244	20250403	143200	10532370	5980	5980	5980	5980	0
245	20250403	143100	10532370	5980	5980	5980	5980	0
246	20250403	143000	10532370	5980	5980	5980	5980	0
247	20250403	142900	10532370	5980	5980	5980	5980	0
248	20250403	142800	10532370	5980	5980	5980	5980	0
249	20250403	142700	10532370	5980	5980	5980	5980	0
250	20250403	142600	10532370	5980	5980	5980	5980	0
251	20250403	142500	10532370	5980	5980	5980	5980	0
252	20250403	142400	10532370	5980	5980	5980	5980	0
253	20250403	142300	10532370	5980	5980	5980	5980	0
254	20250403	142200	10532370	5980	5980	5980	5980	0
255	20250403	142100	10532370	5980	5980	5980	5980	0
256	20250403	142000	10532370	5980	5980	5980	5980	0
257	20250403	141900	10532370	5980	5980	5980	5980	0
258	20250403	141800	10532370	5980	5980	5980	5980	0
259	20250403	141700	10532370	5980	5980	5980	5980	0
260	20250403	141600	10532370	5980	5980	5980	5980	0
261	20250403	141500	10532370	5980	5980	5980	5980	0
262	20250403	141400	10532370	5980	5980	5980	5980	1
263	20250403	141300	10526390	5980	5980	5980	5980	2
264	20250403	141200	10514430	5980	5980	5980	5980	0
265	20250403	141100	10514430	5980	5980	5980	5980	0
266	20250403	141000	10514430	5980	5980	5980	5980	0
267	20250403	140900	10514430	5980	5980	5980	5980	0
268	20250403	140800	10514430	5980	5980	5980	5980	0
269	20250403	140700	10514430	5980	5980	5980	5980	0
270	20250403	140600	10514430	5980	5980	5980	5980	0
271	20250403	140500	10514430	5980	5980	5980	5980	0
272	20250403	140400	10514430	5980	5980	5980	5980	0
273	20250403	140300	10514430	5980	5980	5980	5980	0
274	20250403	140200	10514430	5980	5980	5980	5980	0
275	20250403	140100	10514430	5980	5980	5980	5980	0
276	20250403	140000	10514430	5980	5980	5980	5980	0
277	20250403	135900	10514430	5980	5980	5980	5980	0
278	20250403	135800	10514430	5980	5980	5980	5980	0
279	20250403	135700	10514430	5980	5980	5980	5980	0
280	20250403	135600	10514430	5980	5980	5980	5980	0
281	20250403	135500	10514430	5980	5980	5980	5980	0
282	20250403	135400	10514430	5980	5980	5980	5980	0
283	20250403	135300	10514430	5980	5980	5980	5980	0
284	20250403	135200	10514430	5980	5980	5980	5980	0
285	20250403	135100	10514430	5980	5980	5980	5980	0
286	20250403	135000	10514430	5980	5980	5980	5980	0
287	20250403	134900	10514430	5980	5980	5980	5980	0
288	20250403	134800	10514430	5980	5980	5980	5980	1
289	20250403	134700	10508450	5980	5980	5980	5980	0
290	20250403	134600	10508450	5980	5980	5980	5980	0
291	20250403	134500	10508450	5980	5980	5980	5980	0
292	20250403	134400	10508450	5980	5980	5980	5980	0
293	20250403	134300	10508450	5980	5980	5980	5980	0
294	20250403	134200	10508450	5980	5980	5980	5980	0
295	20250403	134100	10508450	5980	5980	5980	5980	0
296	20250403	134000	10508450	5980	5980	5980	5980	0
297	20250403	133900	10508450	5980	5980	5980	5980	0
298	20250403	133800	10508450	5980	5980	5980	5980	0
299	20250403	133700	10508450	5980	5980	5980	5980	0
300	20250403	133600	10508450	5980	5980	5980	5980	0
301	20250403	133500	10508450	5980	5980	5980	5980	0
302	20250403	133400	10508450	5980	5980	5980	5980	0
303	20250403	133300	10508450	5980	5980	5980	5980	0
304	20250403	133200	10508450	5980	5980	5980	5980	0
305	20250403	133100	10508450	5980	5980	5980	5980	0
306	20250403	133000	10508450	5980	5980	5980	5980	0
307	20250403	132900	10508450	5980	5980	5980	5980	0
308	20250403	132800	10508450	5980	5980	5980	5980	3
309	20250403	132700	10490510	5980	5980	5980	5980	0
310	20250403	132600	10490510	5980	5980	5980	5980	0
311	20250403	132500	10490510	5980	5980	5980	5980	0
312	20250403	132400	10490510	5980	5980	5980	5980	0
313	20250403	132300	10490510	5980	5980	5980	5980	0
314	20250403	132200	10490510	5980	5980	5980	5980	0
315	20250403	132100	10490510	5980	5980	5980	5980	0
316	20250403	132000	10490510	5980	5980	5980	5980	0
317	20250403	131900	10490510	5980	5980	5980	5980	0
318	20250403	131800	10490510	5980	5980	5980	5980	1
319	20250403	131700	10484530	5970	5970	5970	5970	0
320	20250403	131600	10484530	5970	5970	5970	5970	0
321	20250403	131500	10484530	5970	5970	5970	5970	0
322	20250403	131400	10484530	5970	5970	5970	5970	0
323	20250403	131300	10484530	5970	5970	5970	5970	0
324	20250403	131200	10484530	5970	5970	5970	5970	0
325	20250403	131100	10484530	5970	5970	5970	5970	0
326	20250403	131000	10484530	5970	5970	5970	5970	0
327	20250403	130900	10484530	5970	5970	5970	5970	0
328	20250403	130800	10484530	5970	5970	5970	5970	1
329	20250403	130700	10478560	5970	5970	5970	5970	0
330	20250403	130600	10478560	5970	5970	5970	5970	0
331	20250403	130500	10478560	5970	5970	5970	5970	0
332	20250403	130400	10478560	5970	5970	5970	5970	100
333	20250403	130300	9881560	5970	5970	5970	5970	0
334	20250403	130200	9881560	5970	5970	5970	5970	0
335	20250403	130100	9881560	5970	5970	5970	5970	0
336	20250403	130000	9881560	5970	5970	5970	5970	0
337	20250403	125900	9881560	5970	5970	5970	5970	0
338	20250403	125800	9881560	5970	5970	5970	5970	0
339	20250403	125700	9881560	5970	5970	5970	5970	0
340	20250403	125600	9881560	5970	5970	5970	5970	0
341	20250403	125500	9881560	5970	5970	5970	5970	0
342	20250403	125400	9881560	5970	5970	5970	5970	0
343	20250403	125300	9881560	5970	5970	5970	5970	0
344	20250403	125200	9881560	5970	5970	5970	5970	0
345	20250403	125100	9881560	5970	5970	5970	5970	0
346	20250403	125000	9881560	5970	5970	5970	5970	0
347	20250403	124900	9881560	5970	5970	5970	5970	0
348	20250403	124800	9881560	5970	5970	5970	5970	0
349	20250403	124700	9881560	5970	5970	5970	5970	0
350	20250403	124600	9881560	5970	5970	5970	5970	0
351	20250403	124500	9881560	5970	5970	5970	5970	0
352	20250403	124400	9881560	5970	5970	5970	5970	0
353	20250403	124300	9881560	5970	5970	5970	5970	0
354	20250403	124200	9881560	5970	5970	5970	5970	0
355	20250403	124100	9881560	5970	5970	5970	5970	9
356	20250403	124000	9827830	5970	5970	5970	5970	0
357	20250403	123900	9827830	5970	5970	5970	5970	0
358	20250403	123800	9827830	5970	5970	5970	5970	0
359	20250403	123700	9827830	5970	5970	5970	5970	0
360	20250403	123600	9827830	5970	5970	5970	5970	0
361	20250403	123500	9827830	5970	5970	5970	5970	20
362	20250403	123400	9708430	5970	5970	5970	5970	7
363	20250403	123300	9666640	5980	5980	5980	5980	0
364	20250403	123200	9666640	5980	5980	5980	5980	4
365	20250403	123100	9642720	5980	5980	5980	5980	0
366	20250403	123000	9642720	5980	5980	5980	5980	6
367	20250403	122900	9606840	5990	5990	5990	5990	0
368	20250403	122800	9606840	5990	5990	5990	5990	0
369	20250403	122700	9606840	5990	5990	5990	5990	0
370	20250403	122600	9606840	5990	5990	5990	5990	0
371	20250403	122500	9606840	5990	5990	5990	5990	0
372	20250403	122400	9606840	5990	5990	5990	5990	0
373	20250403	122300	9606840	5990	5990	5990	5990	0
374	20250403	122200	9606840	5990	5990	5990	5990	5
375	20250403	122100	9576890	5980	5980	5980	5980	0
376	20250403	122000	9576890	5980	5980	5980	5980	0
377	20250403	121900	9576890	5980	5980	5980	5980	0
378	20250403	121800	9576890	5980	5980	5980	5980	0
379	20250403	121700	9576890	5980	5980	5980	5980	0
380	20250403	121600	9576890	5980	5980	5980	5980	0
381	20250403	121500	9576890	5980	5980	5980	5980	0
382	20250403	121400	9576890	5980	5980	5980	5980	0
383	20250403	121300	9576890	5980	5980	5980	5980	0
384	20250403	121200	9576890	5980	5980	5980	5980	0
385	20250403	121100	9576890	5980	5980	5980	5980	0
386	20250403	121000	9576890	5980	5980	5980	5980	8
387	20250403	120900	9529050	5980	5980	5980	5980	0
388	20250403	120800	9529050	5980	5980	5980	5980	0
389	20250403	120700	9529050	5980	5980	5980	5980	0
390	20250403	120600	9529050	5980	5980	5980	5980	0
391	20250403	120500	9529050	5980	5980	5980	5980	0
392	20250403	120400	9529050	5980	5980	5980	5980	0
393	20250403	120300	9529050	5980	5980	5980	5980	0
394	20250403	120200	9529050	5980	5980	5980	5980	0
395	20250403	120100	9529050	5980	5980	5980	5980	1
396	20250403	120000	9523070	5960	5960	5960	5960	0
397	20250403	115900	9523070	5960	5960	5960	5960	0
398	20250403	115800	9523070	5960	5960	5960	5960	0
399	20250403	115700	9523070	5960	5960	5960	5960	0
400	20250403	115600	9523070	5960	5980	5980	5960	300
401	20250403	115500	7733220	5990	5990	5990	5990	0
402	20250403	115400	7733220	5990	5990	5990	5990	0
403	20250403	115300	7733220	5990	5990	5990	5990	0
404	20250403	115200	7733220	5990	5990	5990	5990	0
405	20250403	115100	7733220	5990	5990	5990	5990	0
406	20250403	115000	7733220	5990	5990	5990	5990	0
407	20250403	114900	7733220	5990	5990	5990	5990	0
408	20250403	114800	7733220	5990	5990	5990	5990	0
409	20250403	114700	7733220	5990	5990	5990	5990	1
410	20250403	114600	7727230	5990	5990	5990	5990	0
411	20250403	114500	7727230	5990	5990	5990	5990	0
412	20250403	114400	7727230	5990	5990	5990	5990	0
413	20250403	114300	7727230	5990	5990	5990	5990	2
414	20250403	114200	7715250	5990	5990	5990	5990	3
415	20250403	114100	7697280	5990	5990	5990	5990	0
416	20250403	114000	7697280	5990	5990	5990	5990	0
417	20250403	113900	7697280	5990	5990	5990	5990	0
418	20250403	113800	7697280	5990	5990	5990	5990	0
419	20250403	113700	7697280	5990	5990	5990	5990	0
420	20250403	113600	7697280	5990	5990	5990	5990	0
421	20250403	113500	7697280	5990	5990	5990	5990	0
422	20250403	113400	7697280	5990	5990	5990	5990	0
423	20250403	113300	7697280	5990	5990	5990	5990	0
424	20250403	113200	7697280	5990	5990	5990	5990	0
425	20250403	113100	7697280	5990	5990	5990	5990	17
426	20250403	113000	7595450	5990	5990	5990	5990	0
427	20250403	112900	7595450	5990	5990	5990	5990	0
428	20250403	112800	7595450	5990	5990	5990	5990	0
429	20250403	112700	7595450	5990	5990	5990	5990	0
430	20250403	112600	7595450	5990	5990	5990	5990	0
431	20250403	112500	7595450	5990	5990	5990	5990	0
432	20250403	112400	7595450	5990	5990	5990	5990	0
433	20250403	112300	7595450	5990	5990	5990	5990	0
434	20250403	112200	7595450	5990	5990	5990	5990	0
435	20250403	112100	7595450	5990	5990	5990	5990	0
436	20250403	112000	7595450	5990	5990	5990	5990	0
437	20250403	111900	7595450	5990	5990	5990	5990	20
438	20250403	111800	7475650	5990	5990	5990	5990	0
439	20250403	111700	7475650	5990	5990	5990	5990	0
440	20250403	111600	7475650	5990	5990	5990	5990	0
441	20250403	111500	7475650	5990	5990	5990	5990	0
442	20250403	111400	7475650	5990	5990	5990	5990	0
443	20250403	111300	7475650	5990	5990	5990	5990	0
444	20250403	111200	7475650	5990	5990	5990	5990	0
445	20250403	111100	7475650	5990	5990	5990	5990	90
446	20250403	111000	6936550	5980	5980	5980	5980	0
447	20250403	110900	6936550	5980	5980	5980	5980	0
448	20250403	110800	6936550	5980	5980	5980	5980	0
449	20250403	110700	6936550	5980	5980	5980	5980	0
450	20250403	110600	6936550	5980	5980	5980	5980	0
451	20250403	110500	6936550	5980	5980	5980	5980	0
452	20250403	110400	6936550	5980	5980	5980	5980	0
453	20250403	110300	6936550	5980	5980	5980	5980	0
454	20250403	110200	6936550	5980	5980	5980	5980	0
455	20250403	110100	6936550	5980	5980	5980	5980	0
456	20250403	110000	6936550	5980	5980	5980	5980	0
457	20250403	105900	6936550	5980	5980	5980	5980	0
458	20250403	105800	6936550	5980	5980	5980	5980	0
459	20250403	105700	6936550	5980	5980	5980	5980	0
460	20250403	105600	6936550	5980	5980	5980	5980	0
461	20250403	105500	6936550	5980	5980	5980	5980	0
462	20250403	105400	6936550	5980	5980	5980	5980	0
463	20250403	105300	6936550	5980	5980	5980	5980	15
464	20250403	105200	6846850	5990	5990	5990	5990	0
465	20250403	105100	6846850	5990	5990	5990	5990	0
466	20250403	105000	6846850	5990	5990	5990	5990	0
467	20250403	104900	6846850	5990	5990	5990	5990	0
468	20250403	104800	6846850	5990	5990	5990	5990	0
469	20250403	104700	6846850	5990	5990	5990	5990	0
470	20250403	104600	6846850	5990	5990	5990	5990	0
471	20250403	104500	6846850	5990	5990	5990	5990	0
472	20250403	104400	6846850	5990	5990	5990	5990	0
473	20250403	104300	6846850	5990	5990	5990	5990	0
474	20250403	104200	6846850	5990	5990	5990	5990	0
475	20250403	104100	6846850	5990	5990	5990	5990	0
476	20250403	104000	6846850	5990	5990	5990	5990	0
477	20250403	103900	6846850	5990	5990	5990	5990	9
478	20250403	103800	6792940	5990	5990	5990	5990	0
479	20250403	103700	6792940	5990	5990	5990	5990	0
480	20250403	103600	6792940	5990	5990	5990	5990	0
481	20250403	103500	6792940	5990	5990	5990	5990	0
482	20250403	103400	6792940	5990	5990	5990	5990	0
483	20250403	103300	6792940	5990	5990	5990	5990	0
484	20250403	103200	6792940	5990	5990	5990	5990	0
485	20250403	103100	6792940	5990	5990	5990	5990	0
486	20250403	103000	6792940	5990	5990	5990	5990	0
487	20250403	102900	6792940	5990	5990	5990	5990	0
488	20250403	102800	6792940	5990	5990	5990	5990	0
489	20250403	102700	6792940	5990	5990	5990	5990	0
490	20250403	102600	6792940	5990	5990	5990	5990	0
491	20250403	102500	6792940	5990	5990	5990	5990	0
492	20250403	102400	6792940	5990	5990	5990	5990	0
493	20250403	102300	6792940	5990	5990	5990	5990	0
494	20250403	102200	6792940	5990	5990	5990	5990	0
495	20250403	102100	6792940	5990	5990	5990	5990	0
496	20250403	102000	6792940	5990	5990	5990	5990	0
497	20250403	101900	6792940	5990	5990	5990	5990	0
498	20250403	101800	6792940	5990	5990	5990	5990	0
499	20250403	101700	6792940	5990	5990	5990	5990	0
500	20250403	101600	6792940	5990	5990	5990	5990	0
501	20250403	101500	6792940	5990	5990	5990	5990	0
502	20250403	101400	6792940	5990	5990	5990	5990	0
503	20250403	101300	6792940	5990	5990	5990	5990	1
504	20250403	101200	6786950	5990	5990	5990	5990	0
505	20250403	101100	6786950	5990	5990	5990	5990	0
506	20250403	101000	6786950	5990	5990	5990	5990	0
507	20250403	100900	6786950	5990	5990	5990	5990	0
508	20250403	100800	6786950	5990	5990	5990	5990	0
509	20250403	100700	6786950	5990	5990	5990	5990	0
510	20250403	100600	6786950	5990	5990	5990	5990	0
511	20250403	100500	6786950	5990	5990	5990	5990	0
512	20250403	100400	6786950	5990	5990	5990	5990	0
513	20250403	100300	6786950	5990	5990	5990	5990	0
514	20250403	100200	6786950	5990	5990	5990	5990	0
515	20250403	100100	6786950	5990	5990	5990	5990	0
516	20250403	100000	6786950	5990	5990	5990	5990	0
517	20250403	095900	6786950	5990	5990	5990	5990	0
518	20250403	095800	6786950	5990	5990	5990	5990	0
519	20250403	095700	6786950	5990	5990	5990	5990	0
520	20250403	095600	6786950	5990	5990	5990	5990	0
521	20250403	095500	6786950	5990	5990	5990	5990	30
522	20250403	095400	6607250	5980	5980	5980	5980	0
523	20250403	095300	6607250	5980	5980	5980	5980	0
524	20250403	095200	6607250	5980	5980	5980	5980	0
525	20250403	095100	6607250	5980	5980	5980	5980	0
526	20250403	095000	6607250	5980	5980	5980	5980	0
527	20250403	094900	6607250	5980	5980	5980	5980	1
528	20250403	094800	6601270	5990	5990	5990	5990	0
529	20250403	094700	6601270	5990	5990	5990	5990	0
530	20250403	094600	6601270	5990	5990	5990	5990	0
531	20250403	094500	6601270	5990	5990	5990	5990	0
532	20250403	094400	6601270	5990	5990	5990	5990	0
533	20250403	094300	6601270	5990	5990	5990	5990	0
534	20250403	094200	6601270	5990	5990	5990	5990	0
535	20250403	094100	6601270	5990	5990	5990	5990	55
536	20250403	094000	6271820	5980	5980	5980	5980	0
537	20250403	093900	6271820	5980	5980	5980	5980	0
538	20250403	093800	6271820	5980	5980	5980	5980	0
539	20250403	093700	6271820	5980	5980	5980	5980	43
540	20250403	093600	6014680	5980	5980	5980	5980	0
541	20250403	093500	6014680	5980	5980	5980	5980	0
542	20250403	093400	6014680	5980	5980	5980	5980	28
543	20250403	093300	5847240	5980	5980	5980	5980	1
544	20250403	093200	5841260	5980	5980	5980	5980	0
545	20250403	093100	5841260	5980	5980	5980	5980	0
546	20250403	093000	5841260	5980	5980	5980	5980	0
547	20250403	092900	5841260	5980	5980	5980	5980	0
548	20250403	092800	5841260	5980	5980	5980	5980	0
549	20250403	092700	5841260	5980	5980	5980	5980	0
550	20250403	092600	5841260	5980	5980	5980	5980	0
551	20250403	092500	5841260	5980	5980	5980	5980	0
552	20250403	092400	5841260	5980	5980	5980	5980	2
553	20250403	092300	5829300	5940	5940	5940	5940	0
554	20250403	092200	5829300	5940	5940	5940	5940	0
555	20250403	092100	5829300	5940	5940	5940	5940	0
556	20250403	092000	5829300	5940	5940	5940	5940	0
557	20250403	091900	5829300	5940	5940	5940	5940	0
558	20250403	091800	5829300	5940	5940	5940	5940	0
559	20250403	091700	5829300	5940	5940	5940	5940	0
560	20250403	091600	5829300	5940	5940	5940	5940	0
561	20250403	091500	5829300	5940	5940	5940	5940	0
562	20250403	091400	5829300	5940	5940	5940	5940	0
563	20250403	091300	5829300	5940	5940	5940	5940	0
564	20250403	091200	5829300	5940	5940	5940	5940	0
565	20250403	091100	5829300	5940	5950	5950	5940	500
566	20250403	091000	2854350	5990	5990	5990	5990	0
567	20250403	090900	2854350	5990	5990	5990	5990	0
568	20250403	090800	2854350	5990	5990	5990	5990	0
569	20250403	090700	2854350	5990	5990	5990	5990	0
570	20250403	090600	2854350	5990	5990	5990	5990	0
571	20250403	090500	2854350	5990	5970	5990	5950	274
572	20250403	090400	1219930	5990	5990	5990	5990	0
573	20250403	090300	1219930	5990	5990	5990	5990	0
574	20250403	090200	1219930	5990	5990	5990	5990	0
575	20250403	090100	1219930	5990	5980	5990	5980	202
576	20250403	090000	11960	5980	5980	5980	5980	2