KissMeData/042940/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	191000	213669420	5340	5340	5340	5340	167
3	20250403	190900	213669420	5340	5340	5340	5340	0
4	20250403	190800	213669420	5340	5340	5340	5340	0
5	20250403	190700	213669420	5340	5340	5340	5340	0
6	20250403	190600	213669420	5340	5340	5340	5340	0
7	20250403	190500	213669420	5340	5340	5340	5340	0
8	20250403	190400	213669420	5340	5340	5340	5340	0
9	20250403	190300	213669420	5340	5340	5340	5340	0
10	20250403	190200	213669420	5340	5340	5340	5340	0
11	20250403	190100	213669420	5340	5340	5340	5340	0
12	20250403	190000	213669420	5340	5340	5340	5340	0
13	20250403	185900	213669420	5340	5340	5340	5340	0
14	20250403	185800	213669420	5340	5340	5340	5340	0
15	20250403	185700	213669420	5340	5340	5340	5340	0
16	20250403	185600	213669420	5340	5340	5340	5340	0
17	20250403	185500	213669420	5340	5340	5340	5340	0
18	20250403	185400	213669420	5340	5340	5340	5340	0
19	20250403	185300	213669420	5340	5340	5340	5340	0
20	20250403	185200	213669420	5340	5340	5340	5340	0
21	20250403	185100	213669420	5340	5340	5340	5340	0
22	20250403	185000	213669420	5340	5340	5340	5340	0
23	20250403	184900	213669420	5340	5340	5340	5340	0
24	20250403	184800	213669420	5340	5340	5340	5340	0
25	20250403	184700	213669420	5340	5340	5340	5340	0
26	20250403	184600	213669420	5340	5340	5340	5340	0
27	20250403	184500	213669420	5340	5340	5340	5340	0
28	20250403	184400	213669420	5340	5340	5340	5340	0
29	20250403	184300	213669420	5340	5340	5340	5340	0
30	20250403	184200	213669420	5340	5340	5340	5340	0
31	20250403	184100	213669420	5340	5340	5340	5340	0
32	20250403	184000	213669420	5340	5340	5340	5340	167
33	20250403	183900	213669420	5340	5340	5340	5340	0
34	20250403	183800	213669420	5340	5340	5340	5340	0
35	20250403	183700	213669420	5340	5340	5340	5340	0
36	20250403	183600	213669420	5340	5340	5340	5340	0
37	20250403	183500	213669420	5340	5340	5340	5340	0
38	20250403	183400	213669420	5340	5340	5340	5340	0
39	20250403	183300	213669420	5340	5340	5340	5340	0
40	20250403	183200	213669420	5340	5340	5340	5340	0
41	20250403	183100	213669420	5340	5340	5340	5340	0
42	20250403	183000	213669420	5340	5340	5340	5340	0
43	20250403	182900	213669420	5340	5340	5340	5340	0
44	20250403	182800	213669420	5340	5340	5340	5340	0
45	20250403	182700	213669420	5340	5340	5340	5340	0
46	20250403	182600	213669420	5340	5340	5340	5340	0
47	20250403	182500	213669420	5340	5340	5340	5340	0
48	20250403	182400	213669420	5340	5340	5340	5340	0
49	20250403	182300	213669420	5340	5340	5340	5340	0
50	20250403	182200	213669420	5340	5340	5340	5340	0
51	20250403	182100	213669420	5340	5340	5340	5340	0
52	20250403	182000	213669420	5340	5340	5340	5340	0
53	20250403	181900	213669420	5340	5340	5340	5340	0
54	20250403	181800	213669420	5340	5340	5340	5340	0
55	20250403	181700	213669420	5340	5340	5340	5340	0
56	20250403	181600	213669420	5340	5340	5340	5340	0
57	20250403	181500	213669420	5340	5340	5340	5340	0
58	20250403	181400	213669420	5340	5340	5340	5340	0
59	20250403	181300	213669420	5340	5340	5340	5340	0
60	20250403	181200	213669420	5340	5340	5340	5340	0
61	20250403	181100	213669420	5340	5340	5340	5340	0
62	20250403	181000	213669420	5340	5340	5340	5340	167
63	20250403	180900	213669420	5340	5340	5340	5340	0
64	20250403	180800	213669420	5340	5340	5340	5340	0
65	20250403	180700	213669420	5340	5340	5340	5340	0
66	20250403	180600	213669420	5340	5340	5340	5340	0
67	20250403	180500	213669420	5340	5340	5340	5340	0
68	20250403	180400	213669420	5340	5340	5340	5340	0
69	20250403	180300	213669420	5340	5340	5340	5340	0
70	20250403	180200	213669420	5340	5340	5340	5340	0
71	20250403	180100	213669420	5340	5340	5340	5340	0
72	20250403	180000	213669420	5340	5340	5340	5340	0
73	20250403	175900	213669420	5340	5340	5340	5340	0
74	20250403	175800	213669420	5340	5340	5340	5340	0
75	20250403	175700	213669420	5340	5340	5340	5340	0
76	20250403	175600	213669420	5340	5340	5340	5340	0
77	20250403	175500	213669420	5340	5340	5340	5340	0
78	20250403	175400	213669420	5340	5340	5340	5340	0
79	20250403	175300	213669420	5340	5340	5340	5340	0
80	20250403	175200	213669420	5340	5340	5340	5340	0
81	20250403	175100	213669420	5340	5340	5340	5340	0
82	20250403	175000	213669420	5340	5340	5340	5340	0
83	20250403	174900	213669420	5340	5340	5340	5340	0
84	20250403	174800	213669420	5340	5340	5340	5340	0
85	20250403	174700	213669420	5340	5340	5340	5340	0
86	20250403	174600	213669420	5340	5340	5340	5340	0
87	20250403	174500	213669420	5340	5340	5340	5340	0
88	20250403	174400	213669420	5340	5340	5340	5340	0
89	20250403	174300	213669420	5340	5340	5340	5340	0
90	20250403	174200	213669420	5340	5340	5340	5340	0
91	20250403	174100	213669420	5340	5340	5340	5340	0
92	20250403	174000	213669420	5340	5340	5340	5340	167
93	20250403	173900	213669420	5340	5340	5340	5340	0
94	20250403	173800	213669420	5340	5340	5340	5340	0
95	20250403	173700	213669420	5340	5340	5340	5340	0
96	20250403	173600	213669420	5340	5340	5340	5340	0
97	20250403	173500	213669420	5340	5340	5340	5340	0
98	20250403	173400	213669420	5340	5340	5340	5340	0
99	20250403	173300	213669420	5340	5340	5340	5340	0
100	20250403	173200	213669420	5340	5340	5340	5340	0
101	20250403	173100	213669420	5340	5340	5340	5340	0
102	20250403	173000	213669420	5340	5340	5340	5340	0
103	20250403	172900	213669420	5340	5340	5340	5340	0
104	20250403	172800	213669420	5340	5340	5340	5340	0
105	20250403	172700	213669420	5340	5340	5340	5340	0
106	20250403	172600	213669420	5340	5340	5340	5340	0
107	20250403	172500	213669420	5340	5340	5340	5340	0
108	20250403	172400	213669420	5340	5340	5340	5340	0
109	20250403	172300	213669420	5340	5340	5340	5340	0
110	20250403	172200	213669420	5340	5340	5340	5340	0
111	20250403	172100	213669420	5340	5340	5340	5340	0
112	20250403	172000	213669420	5340	5340	5340	5340	0
113	20250403	171900	213669420	5340	5340	5340	5340	0
114	20250403	171800	213669420	5340	5340	5340	5340	0
115	20250403	171700	213669420	5340	5340	5340	5340	0
116	20250403	171600	213669420	5340	5340	5340	5340	0
117	20250403	171500	213669420	5340	5340	5340	5340	0
118	20250403	171400	213669420	5340	5340	5340	5340	0
119	20250403	171300	213669420	5340	5340	5340	5340	0
120	20250403	171200	213669420	5340	5340	5340	5340	0
121	20250403	171100	213669420	5340	5340	5340	5340	0
122	20250403	171000	213669420	5340	5340	5340	5340	167
123	20250403	170900	213669420	5340	5340	5340	5340	0
124	20250403	170800	213669420	5340	5340	5340	5340	0
125	20250403	170700	213669420	5340	5340	5340	5340	0
126	20250403	170600	213669420	5340	5340	5340	5340	0
127	20250403	170500	213669420	5340	5340	5340	5340	0
128	20250403	170400	213669420	5340	5340	5340	5340	0
129	20250403	170300	213669420	5340	5340	5340	5340	0
130	20250403	170200	213669420	5340	5340	5340	5340	0
131	20250403	170100	213669420	5340	5340	5340	5340	0
132	20250403	170000	213669420	5340	5340	5340	5340	0
133	20250403	165900	213669420	5340	5340	5340	5340	0
134	20250403	165800	213669420	5340	5340	5340	5340	0
135	20250403	165700	213669420	5340	5340	5340	5340	0
136	20250403	165600	213669420	5340	5340	5340	5340	0
137	20250403	165500	213669420	5340	5340	5340	5340	0
138	20250403	165400	213669420	5340	5340	5340	5340	0
139	20250403	165300	213669420	5340	5340	5340	5340	0
140	20250403	165200	213669420	5340	5340	5340	5340	0
141	20250403	165100	213669420	5340	5340	5340	5340	0
142	20250403	165000	213669420	5340	5340	5340	5340	0
143	20250403	164900	213669420	5340	5340	5340	5340	0
144	20250403	164800	213669420	5340	5340	5340	5340	0
145	20250403	164700	213669420	5340	5340	5340	5340	0
146	20250403	164600	213669420	5340	5340	5340	5340	0
147	20250403	164500	213669420	5340	5340	5340	5340	0
148	20250403	164400	213669420	5340	5340	5340	5340	0
149	20250403	164300	213669420	5340	5340	5340	5340	0
150	20250403	164200	213669420	5340	5340	5340	5340	0
151	20250403	164100	213669420	5340	5340	5340	5340	0
152	20250403	164000	213669420	5340	5340	5340	5340	167
153	20250403	163900	213669420	5340	5340	5340	5340	0
154	20250403	163800	213669420	5340	5340	5340	5340	0
155	20250403	163700	213669420	5340	5340	5340	5340	0
156	20250403	163600	213669420	5340	5340	5340	5340	0
157	20250403	163500	213669420	5340	5340	5340	5340	0
158	20250403	163400	213669420	5340	5340	5340	5340	0
159	20250403	163300	213669420	5340	5340	5340	5340	0
160	20250403	163200	213669420	5340	5340	5340	5340	0
161	20250403	163100	213669420	5340	5340	5340	5340	0
162	20250403	163000	213669420	5340	5340	5340	5340	0
163	20250403	162900	213669420	5340	5340	5340	5340	0
164	20250403	162800	213669420	5340	5340	5340	5340	0
165	20250403	162700	213669420	5340	5340	5340	5340	0
166	20250403	162600	213669420	5340	5340	5340	5340	0
167	20250403	162500	213669420	5340	5340	5340	5340	0
168	20250403	162400	213669420	5340	5340	5340	5340	0
169	20250403	162300	213669420	5340	5340	5340	5340	0
170	20250403	162200	213669420	5340	5340	5340	5340	0
171	20250403	162100	213669420	5340	5340	5340	5340	0
172	20250403	162000	213669420	5340	5340	5340	5340	0
173	20250403	161900	213669420	5340	5340	5340	5340	0
174	20250403	161800	213669420	5340	5340	5340	5340	0
175	20250403	161700	213669420	5340	5340	5340	5340	0
176	20250403	161600	213669420	5340	5340	5340	5340	0
177	20250403	161500	213669420	5340	5340	5340	5340	0
178	20250403	161400	213669420	5340	5340	5340	5340	0
179	20250403	161300	213669420	5340	5340	5340	5340	0
180	20250403	161200	213669420	5340	5340	5340	5340	0
181	20250403	161100	213669420	5340	5340	5340	5340	0
182	20250403	161000	213669420	5340	5340	5340	5340	167
183	20250403	160900	213669420	5340	5340	5340	5340	0
184	20250403	160800	213669420	5340	5340	5340	5340	0
185	20250403	160700	213669420	5340	5340	5340	5340	0
186	20250403	160600	213669420	5340	5340	5340	5340	0
187	20250403	160500	213669420	5340	5340	5340	5340	0
188	20250403	160400	213669420	5340	5340	5340	5340	0
189	20250403	160300	213669420	5340	5340	5340	5340	0
190	20250403	160200	213669420	5340	5340	5340	5340	0
191	20250403	160100	213669420	5340	5340	5340	5340	0
192	20250403	160000	213669420	5340	5340	5340	5340	0
193	20250403	155900	213669420	5340	5340	5340	5340	0
194	20250403	155800	213669420	5340	5340	5340	5340	0
195	20250403	155700	213669420	5340	5340	5340	5340	0
196	20250403	155600	213669420	5340	5340	5340	5340	0
197	20250403	155500	213669420	5340	5340	5340	5340	0
198	20250403	155400	213669420	5340	5340	5340	5340	0
199	20250403	155300	213669420	5340	5340	5340	5340	0
200	20250403	155200	213669420	5340	5340	5340	5340	0
201	20250403	155100	213669420	5340	5340	5340	5340	0
202	20250403	155000	213669420	5340	5340	5340	5340	0
203	20250403	154900	213669420	5340	5340	5340	5340	0
204	20250403	154800	213669420	5340	5340	5340	5340	0
205	20250403	154700	213669420	5340	5340	5340	5340	0
206	20250403	154600	213669420	5340	5340	5340	5340	0
207	20250403	154500	213669420	5340	5340	5340	5340	0
208	20250403	154400	213669420	5340	5340	5340	5340	0
209	20250403	154300	213669420	5340	5340	5340	5340	0
210	20250403	154200	213669420	5340	5340	5340	5340	0
211	20250403	154100	213669420	5340	5340	5340	5340	0
212	20250403	154000	213669420	5340	5340	5340	5340	167
213	20250403	153900	213669420	5340	5340	5340	5340	0
214	20250403	153800	213669420	5340	5340	5340	5340	0
215	20250403	153700	213669420	5340	5340	5340	5340	0
216	20250403	153600	213669420	5340	5340	5340	5340	0
217	20250403	153500	213669420	5340	5340	5340	5340	0
218	20250403	153400	213669420	5340	5340	5340	5340	0
219	20250403	153300	213669420	5340	5340	5340	5340	0
220	20250403	153200	213669420	5340	5340	5340	5340	0
221	20250403	153100	213669420	5340	5340	5340	5340	0
222	20250403	153000	213669420	5340	5340	5340	5340	167
223	20250403	152900	212777640	5340	5340	5340	5340	0
224	20250403	152800	212777640	5340	5340	5340	5340	0
225	20250403	152700	212777640	5340	5340	5340	5340	0
226	20250403	152600	212777640	5340	5340	5340	5340	0
227	20250403	152500	212777640	5340	5340	5340	5340	0
228	20250403	152400	212777640	5340	5340	5340	5340	0
229	20250403	152300	212777640	5340	5340	5340	5340	0
230	20250403	152200	212777640	5340	5340	5340	5340	0
231	20250403	152100	212777640	5340	5340	5340	5340	0
232	20250403	152000	212777640	5340	5340	5340	5340	0
233	20250403	151900	212777640	5340	5340	5340	5340	0
234	20250403	151800	212777640	5340	5340	5340	5340	1000
235	20250403	151700	207437640	5340	5340	5340	5340	0
236	20250403	151600	207437640	5340	5340	5340	5340	0
237	20250403	151500	207437640	5340	5340	5340	5340	0
238	20250403	151400	207437640	5340	5340	5340	5340	0
239	20250403	151300	207437640	5340	5340	5340	5340	0
240	20250403	151200	207437640	5340	5340	5340	5340	0
241	20250403	151100	207437640	5340	5340	5340	5340	0
242	20250403	151000	207437640	5340	5340	5340	5340	0
243	20250403	150900	207437640	5340	5340	5340	5340	0
244	20250403	150800	207437640	5340	5340	5340	5340	0
245	20250403	150700	207437640	5340	5340	5340	5340	0
246	20250403	150600	207437640	5340	5340	5340	5340	0
247	20250403	150500	207437640	5340	5340	5340	5340	0
248	20250403	150400	207437640	5340	5340	5340	5340	0
249	20250403	150300	207437640	5340	5340	5340	5340	0
250	20250403	150200	207437640	5340	5340	5340	5340	0
251	20250403	150100	207437640	5340	5340	5340	5340	0
252	20250403	150000	207437640	5340	5340	5340	5340	0
253	20250403	145900	207437640	5340	5340	5340	5340	0
254	20250403	145800	207437640	5340	5340	5340	5340	0
255	20250403	145700	207437640	5340	5340	5340	5340	96
256	20250403	145600	206925000	5340	5340	5340	5340	0
257	20250403	145500	206925000	5340	5340	5340	5340	0
258	20250403	145400	206925000	5340	5340	5340	5340	0
259	20250403	145300	206925000	5340	5340	5340	5340	0
260	20250403	145200	206925000	5340	5340	5340	5340	0
261	20250403	145100	206925000	5340	5340	5340	5340	200
262	20250403	145000	205857000	5340	5340	5340	5340	0
263	20250403	144900	205857000	5340	5340	5340	5340	0
264	20250403	144800	205857000	5340	5340	5340	5340	0
265	20250403	144700	205857000	5340	5340	5340	5340	0
266	20250403	144600	205857000	5340	5340	5340	5340	0
267	20250403	144500	205857000	5340	5340	5340	5340	0
268	20250403	144400	205857000	5340	5340	5340	5340	0
269	20250403	144300	205857000	5340	5340	5340	5340	0
270	20250403	144200	205857000	5340	5340	5340	5340	0
271	20250403	144100	205857000	5340	5340	5340	5340	0
272	20250403	144000	205857000	5340	5340	5340	5340	0
273	20250403	143900	205857000	5340	5340	5340	5340	0
274	20250403	143800	205857000	5340	5340	5340	5340	0
275	20250403	143700	205857000	5340	5340	5340	5340	0
276	20250403	143600	205857000	5340	5340	5340	5340	3
277	20250403	143500	205840980	5340	5340	5340	5340	0
278	20250403	143400	205840980	5340	5340	5340	5340	0
279	20250403	143300	205840980	5340	5340	5340	5340	0
280	20250403	143200	205840980	5340	5340	5340	5340	0
281	20250403	143100	205840980	5340	5340	5340	5340	0
282	20250403	143000	205840980	5340	5340	5340	5340	0
283	20250403	142900	205840980	5340	5340	5340	5340	0
284	20250403	142800	205840980	5340	5340	5340	5340	0
285	20250403	142700	205840980	5340	5340	5340	5340	0
286	20250403	142600	205840980	5340	5340	5340	5340	0
287	20250403	142500	205840980	5340	5340	5340	5340	0
288	20250403	142400	205840980	5340	5340	5340	5340	0
289	20250403	142300	205840980	5340	5340	5340	5340	0
290	20250403	142200	205840980	5340	5340	5340	5340	0
291	20250403	142100	205840980	5340	5340	5340	5340	20
292	20250403	142000	205734180	5340	5340	5340	5340	1
293	20250403	141900	205728840	5340	5340	5340	5340	1
294	20250403	141800	205723500	5340	5340	5340	5340	0
295	20250403	141700	205723500	5340	5340	5340	5340	0
296	20250403	141600	205723500	5340	5340	5340	5340	0
297	20250403	141500	205723500	5340	5340	5340	5340	110
298	20250403	141400	205136100	5340	5340	5340	5340	0
299	20250403	141300	205136100	5340	5340	5340	5340	0
300	20250403	141200	205136100	5340	5340	5340	5340	0
301	20250403	141100	205136100	5340	5340	5340	5340	37
302	20250403	141000	204938520	5340	5340	5340	5340	218
303	20250403	140900	203774400	5340	5340	5340	5340	0
304	20250403	140800	203774400	5340	5340	5340	5340	0
305	20250403	140700	203774400	5340	5340	5340	5340	0
306	20250403	140600	203774400	5340	5340	5340	5340	0
307	20250403	140500	203774400	5340	5340	5340	5340	100
308	20250403	140400	203240400	5340	5340	5340	5340	0
309	20250403	140300	203240400	5340	5340	5340	5340	0
310	20250403	140200	203240400	5340	5340	5340	5340	10
311	20250403	140100	203187000	5340	5340	5340	5340	0
312	20250403	140000	203187000	5340	5340	5340	5340	0
313	20250403	135900	203187000	5340	5340	5340	5340	0
314	20250403	135800	203187000	5340	5340	5340	5340	5
315	20250403	135700	203160300	5340	5340	5340	5340	0
316	20250403	135600	203160300	5340	5340	5340	5340	0
317	20250403	135500	203160300	5340	5340	5340	5340	0
318	20250403	135400	203160300	5340	5340	5340	5340	0
319	20250403	135300	203160300	5340	5340	5340	5340	0
320	20250403	135200	203160300	5340	5340	5340	5340	0
321	20250403	135100	203160300	5340	5340	5340	5340	0
322	20250403	135000	203160300	5340	5340	5340	5340	0
323	20250403	134900	203160300	5340	5340	5340	5340	0
324	20250403	134800	203160300	5340	5340	5340	5340	0
325	20250403	134700	203160300	5340	5340	5340	5340	0
326	20250403	134600	203160300	5340	5340	5340	5340	0
327	20250403	134500	203160300	5340	5340	5340	5340	0
328	20250403	134400	203160300	5340	5340	5340	5340	0
329	20250403	134300	203160300	5340	5340	5340	5340	133
330	20250403	134200	202450080	5340	5340	5340	5340	0
331	20250403	134100	202450080	5340	5340	5340	5340	0
332	20250403	134000	202450080	5340	5340	5340	5340	0
333	20250403	133900	202450080	5340	5340	5340	5340	0
334	20250403	133800	202450080	5340	5340	5340	5340	0
335	20250403	133700	202450080	5340	5340	5340	5340	0
336	20250403	133600	202450080	5340	5340	5340	5340	330
337	20250403	133500	200687880	5340	5340	5340	5340	0
338	20250403	133400	200687880	5340	5340	5340	5340	0
339	20250403	133300	200687880	5340	5340	5340	5340	0
340	20250403	133200	200687880	5340	5340	5340	5340	0
341	20250403	133100	200687880	5340	5340	5340	5340	0
342	20250403	133000	200687880	5340	5340	5340	5340	0
343	20250403	132900	200687880	5340	5340	5340	5340	0
344	20250403	132800	200687880	5340	5340	5340	5340	44
345	20250403	132700	200452920	5340	5340	5340	5340	0
346	20250403	132600	200452920	5340	5340	5340	5340	0
347	20250403	132500	200452920	5340	5340	5340	5340	0
348	20250403	132400	200452920	5340	5340	5340	5340	0
349	20250403	132300	200452920	5340	5340	5340	5340	0
350	20250403	132200	200452920	5340	5340	5340	5340	0
351	20250403	132100	200452920	5340	5340	5340	5340	0
352	20250403	132000	200452920	5340	5340	5340	5340	0
353	20250403	131900	200452920	5340	5340	5340	5340	0
354	20250403	131800	200452920	5340	5340	5340	5340	0
355	20250403	131700	200452920	5340	5340	5340	5340	0
356	20250403	131600	200452920	5340	5340	5340	5340	0
357	20250403	131500	200452920	5340	5340	5340	5340	0
358	20250403	131400	200452920	5340	5340	5340	5340	0
359	20250403	131300	200452920	5340	5340	5340	5340	0
360	20250403	131200	200452920	5340	5340	5340	5340	0
361	20250403	131100	200452920	5340	5340	5340	5340	0
362	20250403	131000	200452920	5340	5340	5340	5340	0
363	20250403	130900	200452920	5340	5340	5340	5340	0
364	20250403	130800	200452920	5340	5340	5340	5340	0
365	20250403	130700	200452920	5340	5340	5340	5340	0
366	20250403	130600	200452920	5340	5340	5340	5340	0
367	20250403	130500	200452920	5340	5340	5340	5340	100
368	20250403	130400	199918920	5340	5340	5340	5340	0
369	20250403	130300	199918920	5340	5340	5340	5340	0
370	20250403	130200	199918920	5340	5340	5340	5340	0
371	20250403	130100	199918920	5340	5340	5340	5340	0
372	20250403	130000	199918920	5340	5340	5340	5340	0
373	20250403	125900	199918920	5340	5340	5340	5340	0
374	20250403	125800	199918920	5340	5340	5340	5340	0
375	20250403	125700	199918920	5340	5340	5340	5340	0
376	20250403	125600	199918920	5340	5340	5340	5340	44
377	20250403	125500	199683960	5340	5340	5340	5340	1393
378	20250403	125400	192245340	5340	5340	5340	5340	0
379	20250403	125300	192245340	5340	5340	5340	5340	0
380	20250403	125200	192245340	5340	5340	5340	5340	0
381	20250403	125100	192245340	5340	5340	5340	5340	0
382	20250403	125000	192245340	5340	5340	5340	5340	0
383	20250403	124900	192245340	5340	5340	5340	5340	0
384	20250403	124800	192245340	5340	5340	5340	5340	0
385	20250403	124700	192245340	5340	5340	5340	5340	0
386	20250403	124600	192245340	5340	5340	5340	5340	0
387	20250403	124500	192245340	5340	5340	5340	5340	0
388	20250403	124400	192245340	5340	5340	5340	5340	0
389	20250403	124300	192245340	5340	5340	5340	5340	0
390	20250403	124200	192245340	5340	5340	5340	5340	1
391	20250403	124100	192240000	5340	5340	5340	5340	0
392	20250403	124000	192240000	5340	5340	5340	5340	0
393	20250403	123900	192240000	5340	5340	5340	5340	0
394	20250403	123800	192240000	5340	5340	5340	5340	0
395	20250403	123700	192240000	5340	5340	5340	5340	0
396	20250403	123600	192240000	5340	5340	5340	5340	2
397	20250403	123500	192229320	5340	5340	5340	5340	0
398	20250403	123400	192229320	5340	5340	5340	5340	2
399	20250403	123300	192218640	5340	5340	5340	5340	0
400	20250403	123200	192218640	5340	5340	5340	5340	10
401	20250403	123100	192165240	5340	5340	5340	5340	0
402	20250403	123000	192165240	5340	5340	5340	5340	0
403	20250403	122900	192165240	5340	5340	5340	5340	10
404	20250403	122800	192111840	5340	5340	5340	5340	0
405	20250403	122700	192111840	5340	5340	5340	5340	0
406	20250403	122600	192111840	5340	5340	5340	5340	0
407	20250403	122500	192111840	5340	5340	5340	5340	0
408	20250403	122400	192111840	5340	5340	5340	5340	0
409	20250403	122300	192111840	5340	5340	5340	5340	0
410	20250403	122200	192111840	5340	5340	5340	5340	0
411	20250403	122100	192111840	5340	5340	5340	5340	0
412	20250403	122000	192111840	5340	5340	5340	5340	29
413	20250403	121900	191956980	5340	5340	5340	5340	0
414	20250403	121800	191956980	5340	5340	5340	5340	10
415	20250403	121700	191903580	5340	5340	5340	5340	0
416	20250403	121600	191903580	5340	5340	5340	5340	0
417	20250403	121500	191903580	5340	5340	5340	5340	0
418	20250403	121400	191903580	5340	5340	5340	5340	0
419	20250403	121300	191903580	5340	5340	5340	5340	0
420	20250403	121200	191903580	5340	5340	5340	5340	0
421	20250403	121100	191903580	5340	5340	5340	5340	0
422	20250403	121000	191903580	5340	5340	5340	5340	0
423	20250403	120900	191903580	5340	5340	5340	5340	0
424	20250403	120800	191903580	5340	5340	5340	5340	0
425	20250403	120700	191903580	5340	5340	5340	5340	0
426	20250403	120600	191903580	5340	5340	5340	5340	0
427	20250403	120500	191903580	5340	5340	5340	5340	0
428	20250403	120400	191903580	5340	5340	5340	5340	0
429	20250403	120300	191903580	5340	5340	5340	5340	0
430	20250403	120200	191903580	5340	5340	5340	5340	0
431	20250403	120100	191903580	5340	5340	5340	5340	0
432	20250403	120000	191903580	5340	5340	5340	5340	0
433	20250403	115900	191903580	5340	5340	5340	5340	0
434	20250403	115800	191903580	5340	5340	5340	5340	0
435	20250403	115700	191903580	5340	5340	5340	5340	0
436	20250403	115600	191903580	5340	5340	5340	5340	0
437	20250403	115500	191903580	5340	5340	5340	5340	0
438	20250403	115400	191903580	5340	5340	5340	5340	0
439	20250403	115300	191903580	5340	5340	5340	5340	0
440	20250403	115200	191903580	5340	5340	5340	5340	970
441	20250403	115100	186723780	5340	5340	5340	5340	0
442	20250403	115000	186723780	5340	5340	5340	5340	0
443	20250403	114900	186723780	5340	5340	5340	5340	0
444	20250403	114800	186723780	5340	5340	5340	5340	0
445	20250403	114700	186723780	5340	5340	5340	5340	0
446	20250403	114600	186723780	5340	5340	5340	5340	0
447	20250403	114500	186723780	5340	5340	5340	5340	0
448	20250403	114400	186723780	5340	5340	5340	5340	0
449	20250403	114300	186723780	5340	5340	5340	5340	0
450	20250403	114200	186723780	5340	5340	5340	5340	0
451	20250403	114100	186723780	5340	5340	5340	5340	0
452	20250403	114000	186723780	5340	5340	5340	5340	0
453	20250403	113900	186723780	5340	5340	5340	5340	344
454	20250403	113800	184886820	5340	5340	5340	5340	0
455	20250403	113700	184886820	5340	5340	5340	5340	0
456	20250403	113600	184886820	5340	5340	5340	5340	0
457	20250403	113500	184886820	5340	5340	5340	5340	0
458	20250403	113400	184886820	5340	5340	5340	5340	0
459	20250403	113300	184886820	5340	5340	5340	5340	0
460	20250403	113200	184886820	5340	5340	5340	5340	0
461	20250403	113100	184886820	5340	5340	5340	5340	0
462	20250403	113000	184886820	5340	5340	5340	5340	0
463	20250403	112900	184886820	5340	5340	5340	5340	0
464	20250403	112800	184886820	5340	5340	5340	5340	0
465	20250403	112700	184886820	5340	5340	5340	5340	0
466	20250403	112600	184886820	5340	5340	5340	5340	0
467	20250403	112500	184886820	5340	5340	5340	5340	0
468	20250403	112400	184886820	5340	5340	5340	5340	0
469	20250403	112300	184886820	5340	5340	5340	5340	35
470	20250403	112200	184699920	5340	5340	5340	5340	0
471	20250403	112100	184699920	5340	5340	5340	5340	3
472	20250403	112000	184683900	5340	5340	5340	5340	0
473	20250403	111900	184683900	5340	5340	5340	5340	0
474	20250403	111800	184683900	5340	5340	5340	5340	0
475	20250403	111700	184683900	5340	5340	5340	5340	0
476	20250403	111600	184683900	5340	5340	5340	5340	0
477	20250403	111500	184683900	5340	5340	5340	5340	0
478	20250403	111400	184683900	5340	5340	5340	5340	0
479	20250403	111300	184683900	5340	5340	5340	5340	0
480	20250403	111200	184683900	5340	5340	5340	5340	4
481	20250403	111100	184662540	5340	5340	5340	5340	0
482	20250403	111000	184662540	5340	5340	5340	5340	1
483	20250403	110900	184657200	5340	5340	5340	5340	0
484	20250403	110800	184657200	5340	5340	5340	5340	0
485	20250403	110700	184657200	5340	5340	5340	5340	3
486	20250403	110600	184641180	5340	5340	5340	5340	6
487	20250403	110500	184609140	5340	5340	5340	5340	5
488	20250403	110400	184582440	5340	5340	5340	5340	0
489	20250403	110300	184582440	5340	5340	5340	5340	0
490	20250403	110200	184582440	5340	5340	5340	5340	103
491	20250403	110100	184032420	5340	5340	5340	5340	0
492	20250403	110000	184032420	5340	5340	5340	5340	0
493	20250403	105900	184032420	5340	5340	5340	5340	13
494	20250403	105800	183963000	5340	5340	5340	5340	0
495	20250403	105700	183963000	5340	5340	5340	5340	9
496	20250403	105600	183914940	5340	5340	5340	5340	0
497	20250403	105500	183914940	5340	5340	5340	5340	0
498	20250403	105400	183914940	5340	5340	5340	5340	0
499	20250403	105300	183914940	5340	5340	5340	5340	666
500	20250403	105200	180358500	5340	5340	5340	5340	427
501	20250403	105100	178078320	5340	5340	5340	5340	0
502	20250403	105000	178078320	5340	5340	5340	5340	0
503	20250403	104900	178078320	5340	5340	5340	5340	0
504	20250403	104800	178078320	5340	5340	5340	5340	0
505	20250403	104700	178078320	5340	5340	5340	5340	0
506	20250403	104600	178078320	5340	5340	5340	5340	0
507	20250403	104500	178078320	5340	5340	5340	5340	0
508	20250403	104400	178078320	5340	5340	5340	5340	0
509	20250403	104300	178078320	5340	5340	5340	5340	2
510	20250403	104200	178067640	5340	5340	5340	5340	100
511	20250403	104100	177533640	5340	5340	5340	5340	0
512	20250403	104000	177533640	5340	5340	5340	5340	3
513	20250403	103900	177517620	5340	5340	5340	5340	236
514	20250403	103800	176257380	5340	5340	5340	5340	0
515	20250403	103700	176257380	5340	5340	5340	5340	122
516	20250403	103600	175605900	5340	5340	5340	5340	0
517	20250403	103500	175605900	5340	5340	5340	5340	0
518	20250403	103400	175605900	5340	5340	5340	5340	254
519	20250403	103300	174249540	5340	5340	5340	5340	5
520	20250403	103200	174222840	5340	5340	5340	5340	0
521	20250403	103100	174222840	5340	5340	5340	5340	143
522	20250403	103000	173459220	5340	5340	5340	5340	1
523	20250403	102900	173453880	5340	5340	5340	5340	0
524	20250403	102800	173453880	5340	5340	5340	5340	0
525	20250403	102700	173453880	5340	5340	5340	5340	105
526	20250403	102600	172893180	5340	5340	5340	5340	20
527	20250403	102500	172786380	5340	5340	5340	5340	0
528	20250403	102400	172786380	5340	5340	5340	5340	0
529	20250403	102300	172786380	5340	5340	5340	5340	0
530	20250403	102200	172786380	5340	5340	5340	5340	0
531	20250403	102100	172786380	5340	5340	5340	5340	300
532	20250403	102000	171184380	5340	5340	5340	5340	0
533	20250403	101900	171184380	5340	5340	5340	5340	0
534	20250403	101800	171184380	5340	5340	5340	5340	124
535	20250403	101700	170522220	5340	5340	5340	5340	1
536	20250403	101600	170516880	5340	5340	5340	5340	0
537	20250403	101500	170516880	5340	5340	5340	5340	0
538	20250403	101400	170516880	5340	5340	5340	5340	0
539	20250403	101300	170516880	5340	5340	5340	5340	0
540	20250403	101200	170516880	5340	5340	5340	5340	0
541	20250403	101100	170516880	5340	5340	5340	5340	0
542	20250403	101000	170516880	5340	5340	5340	5340	0
543	20250403	100900	170516880	5340	5340	5340	5340	1
544	20250403	100800	170511540	5340	5340	5340	5340	0
545	20250403	100700	170511540	5340	5340	5340	5340	12
546	20250403	100600	170447460	5340	5340	5340	5340	0
547	20250403	100500	170447460	5340	5340	5340	5340	35
548	20250403	100400	170260560	5340	5340	5340	5340	523
549	20250403	100300	167467740	5340	5340	5340	5340	2
550	20250403	100200	167457060	5340	5340	5340	5340	0
551	20250403	100100	167457060	5340	5340	5340	5340	0
552	20250403	100000	167457060	5340	5340	5340	5340	0
553	20250403	095900	167457060	5340	5340	5340	5340	0
554	20250403	095800	167457060	5340	5340	5340	5340	0
555	20250403	095700	167457060	5340	5340	5340	5340	0
556	20250403	095600	167457060	5340	5340	5340	5340	0
557	20250403	095500	167457060	5340	5340	5340	5340	0
558	20250403	095400	167457060	5340	5340	5340	5340	0
559	20250403	095300	167457060	5340	5340	5340	5340	4
560	20250403	095200	167435700	5340	5340	5340	5340	15
561	20250403	095100	167355600	5340	5340	5340	5340	93
562	20250403	095000	166858980	5340	5340	5340	5340	0
563	20250403	094900	166858980	5340	5340	5340	5340	0
564	20250403	094800	166858980	5340	5340	5340	5340	0
565	20250403	094700	166858980	5340	5340	5340	5340	8
566	20250403	094600	166816260	5340	5340	5340	5340	10
567	20250403	094500	166762860	5340	5340	5340	5340	1
568	20250403	094400	166757520	5340	5340	5340	5340	0
569	20250403	094300	166757520	5340	5340	5340	5340	0
570	20250403	094200	166757520	5340	5340	5340	5340	0
571	20250403	094100	166757520	5340	5340	5340	5340	17
572	20250403	094000	166666740	5340	5340	5340	5340	2
573	20250403	093900	166656060	5340	5340	5340	5340	29
574	20250403	093800	166501200	5340	5340	5340	5340	0
575	20250403	093700	166501200	5340	5340	5340	5340	84
576	20250403	093600	166052640	5340	5340	5340	5340	4
577	20250403	093500	166031280	5340	5340	5340	5340	2
578	20250403	093400	166020600	5340	5340	5340	5340	50
579	20250403	093300	165753600	5340	5340	5340	5340	0
580	20250403	093200	165753600	5340	5340	5340	5340	103
581	20250403	093100	165203580	5340	5340	5340	5340	5
582	20250403	093000	165176880	5340	5340	5340	5340	0
583	20250403	092900	165176880	5340	5340	5340	5340	217
584	20250403	092800	164018100	5340	5340	5340	5340	0
585	20250403	092700	164018100	5340	5340	5340	5340	11
586	20250403	092600	163959360	5340	5340	5340	5340	600
587	20250403	092500	160755360	5340	5340	5340	5340	93
588	20250403	092400	160258740	5340	5340	5340	5340	601
589	20250403	092300	157049400	5340	5340	5340	5340	0
590	20250403	092200	157049400	5340	5340	5340	5340	100
591	20250403	092100	156515400	5340	5340	5340	5340	0
592	20250403	092000	156515400	5340	5340	5340	5340	151
593	20250403	091900	155709060	5340	5340	5340	5340	11
594	20250403	091800	155650320	5340	5340	5340	5340	1
595	20250403	091700	155644980	5340	5340	5340	5340	320
596	20250403	091600	153936180	5340	5340	5340	5340	0
597	20250403	091500	153936180	5340	5340	5340	5340	342
598	20250403	091400	152109900	5340	5340	5340	5340	40
599	20250403	091300	151896300	5340	5340	5340	5340	2
600	20250403	091200	151885620	5340	5340	5340	5340	608
601	20250403	091100	148638900	5340	5340	5340	5340	71
602	20250403	091000	148259760	5340	5340	5340	5340	59
603	20250403	090900	147944700	5340	5340	5340	5340	728
604	20250403	090800	144057180	5340	5340	5340	5340	766
605	20250403	090700	139966740	5340	5340	5340	5340	2394
606	20250403	090600	127182780	5340	5340	5340	5340	679
607	20250403	090500	123556920	5340	5340	5340	5340	418
608	20250403	090400	121324800	5340	5340	5340	5340	1386
609	20250403	090300	113923560	5340	5340	5340	5340	736
610	20250403	090200	109993320	5340	5340	5340	5340	20598
611	20250403	090100	0	4110	4110	4110	4110	0
612	20250403	090000	0	4110	4110	4110	4110	0