KissMeData/109860/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195500	2654530	7960	7960	7960	7960	8
3	20250403	195400	2654530	7960	7960	7960	7960	0
4	20250403	195300	2654530	7960	7960	7960	7960	0
5	20250403	195200	2654530	7960	7960	7960	7960	0
6	20250403	195100	2654530	7960	7960	7960	7960	0
7	20250403	195000	2654530	7960	7960	7960	7960	0
8	20250403	194900	2654530	7960	7960	7960	7960	0
9	20250403	194800	2654530	7960	7960	7960	7960	0
10	20250403	194700	2654530	7960	7960	7960	7960	0
11	20250403	194600	2654530	7960	7960	7960	7960	0
12	20250403	194500	2654530	7960	7960	7960	7960	0
13	20250403	194400	2654530	7960	7960	7960	7960	0
14	20250403	194300	2654530	7960	7960	7960	7960	0
15	20250403	194200	2654530	7960	7960	7960	7960	0
16	20250403	194100	2654530	7960	7960	7960	7960	0
17	20250403	194000	2654530	7960	7960	7960	7960	0
18	20250403	193900	2654530	7960	7960	7960	7960	0
19	20250403	193800	2654530	7960	7960	7960	7960	0
20	20250403	193700	2654530	7960	7960	7960	7960	0
21	20250403	193600	2654530	7960	7960	7960	7960	0
22	20250403	193500	2654530	7960	7960	7960	7960	0
23	20250403	193400	2654530	7960	7960	7960	7960	0
24	20250403	193300	2654530	7960	7960	7960	7960	0
25	20250403	193200	2654530	7960	7960	7960	7960	0
26	20250403	193100	2654530	7960	7960	7960	7960	0
27	20250403	193000	2654530	7960	7960	7960	7960	0
28	20250403	192900	2654530	7960	7960	7960	7960	0
29	20250403	192800	2654530	7960	7960	7960	7960	0
30	20250403	192700	2654530	7960	7960	7960	7960	0
31	20250403	192600	2654530	7960	7960	7960	7960	0
32	20250403	192500	2654530	7960	7960	7960	7960	8
33	20250403	192400	2654530	7960	7960	7960	7960	0
34	20250403	192300	2654530	7960	7960	7960	7960	0
35	20250403	192200	2654530	7960	7960	7960	7960	0
36	20250403	192100	2654530	7960	7960	7960	7960	0
37	20250403	192000	2654530	7960	7960	7960	7960	0
38	20250403	191900	2654530	7960	7960	7960	7960	0
39	20250403	191800	2654530	7960	7960	7960	7960	0
40	20250403	191700	2654530	7960	7960	7960	7960	0
41	20250403	191600	2654530	7960	7960	7960	7960	0
42	20250403	191500	2654530	7960	7960	7960	7960	0
43	20250403	191400	2654530	7960	7960	7960	7960	0
44	20250403	191300	2654530	7960	7960	7960	7960	0
45	20250403	191200	2654530	7960	7960	7960	7960	0
46	20250403	191100	2654530	7960	7960	7960	7960	0
47	20250403	191000	2654530	7960	7960	7960	7960	0
48	20250403	190900	2654530	7960	7960	7960	7960	0
49	20250403	190800	2654530	7960	7960	7960	7960	0
50	20250403	190700	2654530	7960	7960	7960	7960	0
51	20250403	190600	2654530	7960	7960	7960	7960	0
52	20250403	190500	2654530	7960	7960	7960	7960	0
53	20250403	190400	2654530	7960	7960	7960	7960	0
54	20250403	190300	2654530	7960	7960	7960	7960	0
55	20250403	190200	2654530	7960	7960	7960	7960	0
56	20250403	190100	2654530	7960	7960	7960	7960	0
57	20250403	190000	2654530	7960	7960	7960	7960	0
58	20250403	185900	2654530	7960	7960	7960	7960	0
59	20250403	185800	2654530	7960	7960	7960	7960	0
60	20250403	185700	2654530	7960	7960	7960	7960	0
61	20250403	185600	2654530	7960	7960	7960	7960	0
62	20250403	185500	2654530	7960	7960	7960	7960	8
63	20250403	185400	2654530	7960	7960	7960	7960	0
64	20250403	185300	2654530	7960	7960	7960	7960	0
65	20250403	185200	2654530	7960	7960	7960	7960	0
66	20250403	185100	2654530	7960	7960	7960	7960	0
67	20250403	185000	2654530	7960	7960	7960	7960	0
68	20250403	184900	2654530	7960	7960	7960	7960	0
69	20250403	184800	2654530	7960	7960	7960	7960	0
70	20250403	184700	2654530	7960	7960	7960	7960	0
71	20250403	184600	2654530	7960	7960	7960	7960	0
72	20250403	184500	2654530	7960	7960	7960	7960	0
73	20250403	184400	2654530	7960	7960	7960	7960	0
74	20250403	184300	2654530	7960	7960	7960	7960	0
75	20250403	184200	2654530	7960	7960	7960	7960	0
76	20250403	184100	2654530	7960	7960	7960	7960	0
77	20250403	184000	2654530	7960	7960	7960	7960	0
78	20250403	183900	2654530	7960	7960	7960	7960	0
79	20250403	183800	2654530	7960	7960	7960	7960	0
80	20250403	183700	2654530	7960	7960	7960	7960	0
81	20250403	183600	2654530	7960	7960	7960	7960	0
82	20250403	183500	2654530	7960	7960	7960	7960	0
83	20250403	183400	2654530	7960	7960	7960	7960	0
84	20250403	183300	2654530	7960	7960	7960	7960	0
85	20250403	183200	2654530	7960	7960	7960	7960	0
86	20250403	183100	2654530	7960	7960	7960	7960	0
87	20250403	183000	2654530	7960	7960	7960	7960	0
88	20250403	182900	2654530	7960	7960	7960	7960	0
89	20250403	182800	2654530	7960	7960	7960	7960	0
90	20250403	182700	2654530	7960	7960	7960	7960	0
91	20250403	182600	2654530	7960	7960	7960	7960	0
92	20250403	182500	2654530	7960	7960	7960	7960	8
93	20250403	182400	2654530	7960	7960	7960	7960	0
94	20250403	182300	2654530	7960	7960	7960	7960	0
95	20250403	182200	2654530	7960	7960	7960	7960	0
96	20250403	182100	2654530	7960	7960	7960	7960	0
97	20250403	182000	2654530	7960	7960	7960	7960	0
98	20250403	181900	2654530	7960	7960	7960	7960	0
99	20250403	181800	2654530	7960	7960	7960	7960	0
100	20250403	181700	2654530	7960	7960	7960	7960	0
101	20250403	181600	2654530	7960	7960	7960	7960	0
102	20250403	181500	2654530	7960	7960	7960	7960	0
103	20250403	181400	2654530	7960	7960	7960	7960	0
104	20250403	181300	2654530	7960	7960	7960	7960	0
105	20250403	181200	2654530	7960	7960	7960	7960	0
106	20250403	181100	2654530	7960	7960	7960	7960	0
107	20250403	181000	2654530	7960	7960	7960	7960	0
108	20250403	180900	2654530	7960	7960	7960	7960	0
109	20250403	180800	2654530	7960	7960	7960	7960	0
110	20250403	180700	2654530	7960	7960	7960	7960	0
111	20250403	180600	2654530	7960	7960	7960	7960	0
112	20250403	180500	2654530	7960	7960	7960	7960	0
113	20250403	180400	2654530	7960	7960	7960	7960	0
114	20250403	180300	2654530	7960	7960	7960	7960	0
115	20250403	180200	2654530	7960	7960	7960	7960	0
116	20250403	180100	2654530	7960	7960	7960	7960	0
117	20250403	180000	2654530	7960	7960	7960	7960	0
118	20250403	175900	2654530	7960	7960	7960	7960	0
119	20250403	175800	2654530	7960	7960	7960	7960	0
120	20250403	175700	2654530	7960	7960	7960	7960	0
121	20250403	175600	2654530	7960	7960	7960	7960	0
122	20250403	175500	2654530	7960	7960	7960	7960	8
123	20250403	175400	2654530	7960	7960	7960	7960	0
124	20250403	175300	2654530	7960	7960	7960	7960	0
125	20250403	175200	2654530	7960	7960	7960	7960	0
126	20250403	175100	2654530	7960	7960	7960	7960	0
127	20250403	175000	2654530	7960	7960	7960	7960	0
128	20250403	174900	2654530	7960	7960	7960	7960	0
129	20250403	174800	2654530	7960	7960	7960	7960	0
130	20250403	174700	2654530	7960	7960	7960	7960	0
131	20250403	174600	2654530	7960	7960	7960	7960	0
132	20250403	174500	2654530	7960	7960	7960	7960	0
133	20250403	174400	2654530	7960	7960	7960	7960	0
134	20250403	174300	2654530	7960	7960	7960	7960	0
135	20250403	174200	2654530	7960	7960	7960	7960	0
136	20250403	174100	2654530	7960	7960	7960	7960	0
137	20250403	174000	2654530	7960	7960	7960	7960	0
138	20250403	173900	2654530	7960	7960	7960	7960	0
139	20250403	173800	2654530	7960	7960	7960	7960	0
140	20250403	173700	2654530	7960	7960	7960	7960	0
141	20250403	173600	2654530	7960	7960	7960	7960	0
142	20250403	173500	2654530	7960	7960	7960	7960	0
143	20250403	173400	2654530	7960	7960	7960	7960	0
144	20250403	173300	2654530	7960	7960	7960	7960	0
145	20250403	173200	2654530	7960	7960	7960	7960	0
146	20250403	173100	2654530	7960	7960	7960	7960	0
147	20250403	173000	2654530	7960	7960	7960	7960	0
148	20250403	172900	2654530	7960	7960	7960	7960	0
149	20250403	172800	2654530	7960	7960	7960	7960	0
150	20250403	172700	2654530	7960	7960	7960	7960	0
151	20250403	172600	2654530	7960	7960	7960	7960	0
152	20250403	172500	2654530	7960	7960	7960	7960	8
153	20250403	172400	2654530	7960	7960	7960	7960	0
154	20250403	172300	2654530	7960	7960	7960	7960	0
155	20250403	172200	2654530	7960	7960	7960	7960	0
156	20250403	172100	2654530	7960	7960	7960	7960	0
157	20250403	172000	2654530	7960	7960	7960	7960	0
158	20250403	171900	2654530	7960	7960	7960	7960	0
159	20250403	171800	2654530	7960	7960	7960	7960	0
160	20250403	171700	2654530	7960	7960	7960	7960	0
161	20250403	171600	2654530	7960	7960	7960	7960	0
162	20250403	171500	2654530	7960	7960	7960	7960	0
163	20250403	171400	2654530	7960	7960	7960	7960	0
164	20250403	171300	2654530	7960	7960	7960	7960	0
165	20250403	171200	2654530	7960	7960	7960	7960	0
166	20250403	171100	2654530	7960	7960	7960	7960	0
167	20250403	171000	2654530	7960	7960	7960	7960	0
168	20250403	170900	2654530	7960	7960	7960	7960	0
169	20250403	170800	2654530	7960	7960	7960	7960	0
170	20250403	170700	2654530	7960	7960	7960	7960	0
171	20250403	170600	2654530	7960	7960	7960	7960	0
172	20250403	170500	2654530	7960	7960	7960	7960	0
173	20250403	170400	2654530	7960	7960	7960	7960	0
174	20250403	170300	2654530	7960	7960	7960	7960	0
175	20250403	170200	2654530	7960	7960	7960	7960	0
176	20250403	170100	2654530	7960	7960	7960	7960	0
177	20250403	170000	2654530	7960	7960	7960	7960	0
178	20250403	165900	2654530	7960	7960	7960	7960	0
179	20250403	165800	2654530	7960	7960	7960	7960	0
180	20250403	165700	2654530	7960	7960	7960	7960	0
181	20250403	165600	2654530	7960	7960	7960	7960	0
182	20250403	165500	2654530	7960	7960	7960	7960	8
183	20250403	165400	2654530	7960	7960	7960	7960	0
184	20250403	165300	2654530	7960	7960	7960	7960	0
185	20250403	165200	2654530	7960	7960	7960	7960	0
186	20250403	165100	2654530	7960	7960	7960	7960	0
187	20250403	165000	2654530	7960	7960	7960	7960	0
188	20250403	164900	2654530	7960	7960	7960	7960	0
189	20250403	164800	2654530	7960	7960	7960	7960	0
190	20250403	164700	2654530	7960	7960	7960	7960	0
191	20250403	164600	2654530	7960	7960	7960	7960	0
192	20250403	164500	2654530	7960	7960	7960	7960	0
193	20250403	164400	2654530	7960	7960	7960	7960	0
194	20250403	164300	2654530	7960	7960	7960	7960	0
195	20250403	164200	2654530	7960	7960	7960	7960	0
196	20250403	164100	2654530	7960	7960	7960	7960	0
197	20250403	164000	2654530	7960	7960	7960	7960	0
198	20250403	163900	2654530	7960	7960	7960	7960	0
199	20250403	163800	2654530	7960	7960	7960	7960	0
200	20250403	163700	2654530	7960	7960	7960	7960	0
201	20250403	163600	2654530	7960	7960	7960	7960	0
202	20250403	163500	2654530	7960	7960	7960	7960	0
203	20250403	163400	2654530	7960	7960	7960	7960	0
204	20250403	163300	2654530	7960	7960	7960	7960	0
205	20250403	163200	2654530	7960	7960	7960	7960	0
206	20250403	163100	2654530	7960	7960	7960	7960	0
207	20250403	163000	2654530	7960	7960	7960	7960	0
208	20250403	162900	2654530	7960	7960	7960	7960	0
209	20250403	162800	2654530	7960	7960	7960	7960	0
210	20250403	162700	2654530	7960	7960	7960	7960	0
211	20250403	162600	2654530	7960	7960	7960	7960	0
212	20250403	162500	2654530	7960	7960	7960	7960	8
213	20250403	162400	2654530	7960	7960	7960	7960	0
214	20250403	162300	2654530	7960	7960	7960	7960	0
215	20250403	162200	2654530	7960	7960	7960	7960	0
216	20250403	162100	2654530	7960	7960	7960	7960	0
217	20250403	162000	2654530	7960	7960	7960	7960	0
218	20250403	161900	2654530	7960	7960	7960	7960	0
219	20250403	161800	2654530	7960	7960	7960	7960	0
220	20250403	161700	2654530	7960	7960	7960	7960	0
221	20250403	161600	2654530	7960	7960	7960	7960	0
222	20250403	161500	2654530	7960	7960	7960	7960	0
223	20250403	161400	2654530	7960	7960	7960	7960	0
224	20250403	161300	2654530	7960	7960	7960	7960	0
225	20250403	161200	2654530	7960	7960	7960	7960	0
226	20250403	161100	2654530	7960	7960	7960	7960	0
227	20250403	161000	2654530	7960	7960	7960	7960	0
228	20250403	160900	2654530	7960	7960	7960	7960	0
229	20250403	160800	2654530	7960	7960	7960	7960	0
230	20250403	160700	2654530	7960	7960	7960	7960	0
231	20250403	160600	2654530	7960	7960	7960	7960	0
232	20250403	160500	2654530	7960	7960	7960	7960	0
233	20250403	160400	2654530	7960	7960	7960	7960	0
234	20250403	160300	2654530	7960	7960	7960	7960	0
235	20250403	160200	2654530	7960	7960	7960	7960	0
236	20250403	160100	2654530	7960	7960	7960	7960	0
237	20250403	160000	2654530	7960	7960	7960	7960	0
238	20250403	155900	2654530	7960	7960	7960	7960	0
239	20250403	155800	2654530	7960	7960	7960	7960	0
240	20250403	155700	2654530	7960	7960	7960	7960	0
241	20250403	155600	2654530	7960	7960	7960	7960	0
242	20250403	155500	2654530	7960	7960	7960	7960	8
243	20250403	155400	2654530	7960	7960	7960	7960	0
244	20250403	155300	2654530	7960	7960	7960	7960	0
245	20250403	155200	2654530	7960	7960	7960	7960	0
246	20250403	155100	2654530	7960	7960	7960	7960	0
247	20250403	155000	2654530	7960	7960	7960	7960	0
248	20250403	154900	2654530	7960	7960	7960	7960	0
249	20250403	154800	2654530	7960	7960	7960	7960	0
250	20250403	154700	2654530	7960	7960	7960	7960	0
251	20250403	154600	2654530	7960	7960	7960	7960	0
252	20250403	154500	2654530	7960	7960	7960	7960	0
253	20250403	154400	2654530	7960	7960	7960	7960	0
254	20250403	154300	2654530	7960	7960	7960	7960	0
255	20250403	154200	2654530	7960	7960	7960	7960	0
256	20250403	154100	2654530	7960	7960	7960	7960	0
257	20250403	154000	2654530	7960	7960	7960	7960	0
258	20250403	153900	2654530	7960	7960	7960	7960	0
259	20250403	153800	2654530	7960	7960	7960	7960	0
260	20250403	153700	2654530	7960	7960	7960	7960	0
261	20250403	153600	2654530	7960	7960	7960	7960	0
262	20250403	153500	2654530	7960	7960	7960	7960	0
263	20250403	153400	2654530	7960	7960	7960	7960	0
264	20250403	153300	2654530	7960	7960	7960	7960	0
265	20250403	153200	2654530	7960	7960	7960	7960	0
266	20250403	153100	2654530	7960	7960	7960	7960	0
267	20250403	153000	2654530	7960	7960	7960	7960	8
268	20250403	152900	2590850	7970	7970	7970	7970	0
269	20250403	152800	2590850	7970	7970	7970	7970	0
270	20250403	152700	2590850	7970	7970	7970	7970	0
271	20250403	152600	2590850	7970	7970	7970	7970	0
272	20250403	152500	2590850	7970	7970	7970	7970	0
273	20250403	152400	2590850	7970	7970	7970	7970	0
274	20250403	152300	2590850	7970	7970	7970	7970	0
275	20250403	152200	2590850	7970	7970	7970	7970	0
276	20250403	152100	2590850	7970	7970	7970	7970	0
277	20250403	152000	2590850	7970	7970	7970	7970	0
278	20250403	151900	2590850	7970	7970	7970	7970	0
279	20250403	151800	2590850	7970	7970	7970	7970	0
280	20250403	151700	2590850	7970	7970	7970	7970	0
281	20250403	151600	2590850	7970	7970	7970	7970	0
282	20250403	151500	2590850	7970	7970	7970	7970	0
283	20250403	151400	2590850	7970	7970	7970	7970	0
284	20250403	151300	2590850	7970	7970	7970	7970	0
285	20250403	151200	2590850	7970	7970	7970	7970	0
286	20250403	151100	2590850	7970	7970	7970	7970	0
287	20250403	151000	2590850	7970	7970	7970	7970	0
288	20250403	150900	2590850	7970	7970	7970	7970	0
289	20250403	150800	2590850	7970	7970	7970	7970	0
290	20250403	150700	2590850	7970	7970	7970	7970	0
291	20250403	150600	2590850	7970	7970	7970	7970	2
292	20250403	150500	2574910	7970	7970	7970	7970	3
293	20250403	150400	2551000	7940	7940	7940	7940	0
294	20250403	150300	2551000	7940	7940	7940	7940	0
295	20250403	150200	2551000	7940	7940	7940	7940	0
296	20250403	150100	2551000	7940	7940	7940	7940	0
297	20250403	150000	2551000	7940	7940	7940	7940	1
298	20250403	145900	2543060	7900	7900	7900	7900	0
299	20250403	145800	2543060	7900	7900	7900	7900	0
300	20250403	145700	2543060	7900	7900	7900	7900	0
301	20250403	145600	2543060	7900	7900	7900	7900	0
302	20250403	145500	2543060	7900	7900	7900	7900	0
303	20250403	145400	2543060	7900	7900	7900	7900	0
304	20250403	145300	2543060	7900	7900	7900	7900	0
305	20250403	145200	2543060	7900	7900	7900	7900	0
306	20250403	145100	2543060	7900	7900	7900	7900	0
307	20250403	145000	2543060	7900	7900	7900	7900	0
308	20250403	144900	2543060	7900	7900	7900	7900	0
309	20250403	144800	2543060	7900	7900	7900	7900	0
310	20250403	144700	2543060	7900	7900	7900	7900	0
311	20250403	144600	2543060	7900	7900	7900	7900	0
312	20250403	144500	2543060	7900	7900	7900	7900	0
313	20250403	144400	2543060	7900	7900	7900	7900	0
314	20250403	144300	2543060	7900	7920	7920	7900	52
315	20250403	144200	2131380	7920	7920	7920	7920	0
316	20250403	144100	2131380	7920	7920	7920	7920	0
317	20250403	144000	2131380	7920	7920	7920	7920	0
318	20250403	143900	2131380	7920	7920	7920	7920	0
319	20250403	143800	2131380	7920	7920	7920	7920	0
320	20250403	143700	2131380	7920	7920	7920	7920	0
321	20250403	143600	2131380	7920	7920	7920	7920	0
322	20250403	143500	2131380	7920	7920	7920	7920	0
323	20250403	143400	2131380	7920	7920	7920	7920	0
324	20250403	143300	2131380	7920	7920	7920	7920	0
325	20250403	143200	2131380	7920	7920	7920	7920	0
326	20250403	143100	2131380	7920	7920	7920	7920	0
327	20250403	143000	2131380	7920	7920	7920	7920	0
328	20250403	142900	2131380	7920	7920	7920	7920	0
329	20250403	142800	2131380	7920	7920	7920	7920	0
330	20250403	142700	2131380	7920	7920	7920	7920	0
331	20250403	142600	2131380	7920	7920	7920	7920	20
332	20250403	142500	1972980	7920	7920	7920	7920	0
333	20250403	142400	1972980	7920	7920	7920	7920	0
334	20250403	142300	1972980	7920	7920	7920	7920	0
335	20250403	142200	1972980	7920	7920	7920	7920	11
336	20250403	142100	1885860	7920	7920	7920	7920	0
337	20250403	142000	1885860	7920	7920	7920	7920	0
338	20250403	141900	1885860	7920	7920	7920	7920	0
339	20250403	141800	1885860	7920	7920	7920	7920	0
340	20250403	141700	1885860	7920	7930	7930	7920	97
341	20250403	141600	1117490	7940	7940	7940	7940	0
342	20250403	141500	1117490	7940	7940	7940	7940	0
343	20250403	141400	1117490	7940	7940	7940	7940	0
344	20250403	141300	1117490	7940	7940	7940	7940	0
345	20250403	141200	1117490	7940	7940	7940	7940	0
346	20250403	141100	1117490	7940	7940	7940	7940	3
347	20250403	141000	1093670	7960	7960	7960	7960	0
348	20250403	140900	1093670	7960	7960	7960	7960	0
349	20250403	140800	1093670	7960	7960	7960	7960	0
350	20250403	140700	1093670	7960	7960	7960	7960	0
351	20250403	140600	1093670	7960	7960	7960	7960	0
352	20250403	140500	1093670	7960	7960	7960	7960	0
353	20250403	140400	1093670	7960	7960	7960	7960	0
354	20250403	140300	1093670	7960	7960	7960	7960	0
355	20250403	140200	1093670	7960	7960	7960	7960	1
356	20250403	140100	1085710	7960	7960	7960	7960	0
357	20250403	140000	1085710	7960	7960	7960	7960	0
358	20250403	135900	1085710	7960	7960	7960	7960	1
359	20250403	135800	1077750	7960	7960	7960	7960	5
360	20250403	135700	1037950	7940	7940	7940	7940	0
361	20250403	135600	1037950	7940	7940	7940	7940	0
362	20250403	135500	1037950	7940	7940	7940	7940	0
363	20250403	135400	1037950	7940	7940	7940	7940	0
364	20250403	135300	1037950	7940	7940	7940	7940	0
365	20250403	135200	1037950	7940	7940	7940	7940	0
366	20250403	135100	1037950	7940	7940	7940	7940	0
367	20250403	135000	1037950	7940	7940	7940	7940	0
368	20250403	134900	1037950	7940	7940	7940	7940	0
369	20250403	134800	1037950	7940	7940	7940	7940	0
370	20250403	134700	1037950	7940	7940	7940	7940	0
371	20250403	134600	1037950	7940	7940	7940	7940	0
372	20250403	134500	1037950	7940	7940	7940	7940	0
373	20250403	134400	1037950	7940	7940	7940	7940	0
374	20250403	134300	1037950	7940	7940	7940	7940	0
375	20250403	134200	1037950	7940	7940	7940	7940	0
376	20250403	134100	1037950	7940	7940	7940	7940	0
377	20250403	134000	1037950	7940	7940	7940	7940	0
378	20250403	133900	1037950	7940	7940	7940	7940	0
379	20250403	133800	1037950	7940	7940	7940	7940	0
380	20250403	133700	1037950	7940	7940	7940	7940	0
381	20250403	133600	1037950	7940	7940	7940	7940	0
382	20250403	133500	1037950	7940	7940	7940	7940	0
383	20250403	133400	1037950	7940	7940	7940	7940	0
384	20250403	133300	1037950	7940	7940	7940	7940	0
385	20250403	133200	1037950	7940	7940	7940	7940	0
386	20250403	133100	1037950	7940	7940	7940	7940	0
387	20250403	133000	1037950	7940	7940	7940	7940	0
388	20250403	132900	1037950	7940	7940	7940	7940	0
389	20250403	132800	1037950	7940	7940	7940	7940	0
390	20250403	132700	1037950	7940	7940	7940	7940	0
391	20250403	132600	1037950	7940	7940	7940	7940	0
392	20250403	132500	1037950	7940	7940	7940	7940	0
393	20250403	132400	1037950	7940	7940	7940	7940	0
394	20250403	132300	1037950	7940	7940	7940	7940	0
395	20250403	132200	1037950	7940	7940	7940	7940	0
396	20250403	132100	1037950	7940	7940	7940	7940	0
397	20250403	132000	1037950	7940	7940	7940	7940	0
398	20250403	131900	1037950	7940	7940	7940	7940	0
399	20250403	131800	1037950	7940	7940	7940	7940	0
400	20250403	131700	1037950	7940	7940	7940	7940	0
401	20250403	131600	1037950	7940	7940	7940	7940	0
402	20250403	131500	1037950	7940	7940	7940	7940	0
403	20250403	131400	1037950	7940	7940	7940	7940	0
404	20250403	131300	1037950	7940	7940	7940	7940	0
405	20250403	131200	1037950	7940	7940	7940	7940	0
406	20250403	131100	1037950	7940	7940	7940	7940	0
407	20250403	131000	1037950	7940	7940	7940	7940	0
408	20250403	130900	1037950	7940	7940	7940	7940	0
409	20250403	130800	1037950	7940	7940	7940	7940	0
410	20250403	130700	1037950	7940	7940	7940	7940	0
411	20250403	130600	1037950	7940	7940	7940	7940	0
412	20250403	130500	1037950	7940	7940	7940	7940	1
413	20250403	130400	1030010	7960	7960	7960	7960	0
414	20250403	130300	1030010	7960	7960	7960	7960	0
415	20250403	130200	1030010	7960	7960	7960	7960	0
416	20250403	130100	1030010	7960	7960	7960	7960	0
417	20250403	130000	1030010	7960	7960	7960	7960	0
418	20250403	125900	1030010	7960	7960	7960	7960	0
419	20250403	125800	1030010	7960	7960	7960	7960	0
420	20250403	125700	1030010	7960	7960	7960	7960	0
421	20250403	125600	1030010	7960	7960	7960	7960	0
422	20250403	125500	1030010	7960	7960	7960	7960	0
423	20250403	125400	1030010	7960	7960	7960	7960	0
424	20250403	125300	1030010	7960	7960	7960	7960	0
425	20250403	125200	1030010	7960	7960	7960	7960	0
426	20250403	125100	1030010	7960	7960	7960	7960	0
427	20250403	125000	1030010	7960	7960	7960	7960	0
428	20250403	124900	1030010	7960	7960	7960	7960	0
429	20250403	124800	1030010	7960	7960	7960	7960	0
430	20250403	124700	1030010	7960	7960	7960	7960	0
431	20250403	124600	1030010	7960	7960	7960	7960	0
432	20250403	124500	1030010	7960	7960	7960	7960	0
433	20250403	124400	1030010	7960	7960	7960	7960	0
434	20250403	124300	1030010	7960	7960	7960	7960	0
435	20250403	124200	1030010	7960	7960	7960	7960	0
436	20250403	124100	1030010	7960	7960	7960	7960	0
437	20250403	124000	1030010	7960	7960	7960	7960	0
438	20250403	123900	1030010	7960	7960	7960	7960	0
439	20250403	123800	1030010	7960	7960	7960	7960	0
440	20250403	123700	1030010	7960	7960	7960	7960	0
441	20250403	123600	1030010	7960	7960	7960	7960	0
442	20250403	123500	1030010	7960	7960	7960	7960	0
443	20250403	123400	1030010	7960	7960	7960	7960	0
444	20250403	123300	1030010	7960	7960	7960	7960	0
445	20250403	123200	1030010	7960	7960	7960	7960	0
446	20250403	123100	1030010	7960	7960	7960	7960	0
447	20250403	123000	1030010	7960	7960	7960	7960	0
448	20250403	122900	1030010	7960	7960	7960	7960	0
449	20250403	122800	1030010	7960	7960	7960	7960	0
450	20250403	122700	1030010	7960	7960	7960	7960	0
451	20250403	122600	1030010	7960	7960	7960	7960	0
452	20250403	122500	1030010	7960	7960	7960	7960	0
453	20250403	122400	1030010	7960	7960	7960	7960	0
454	20250403	122300	1030010	7960	7960	7960	7960	0
455	20250403	122200	1030010	7960	7960	7960	7960	0
456	20250403	122100	1030010	7960	7960	7960	7960	0
457	20250403	122000	1030010	7960	7960	7960	7960	0
458	20250403	121900	1030010	7960	7960	7960	7960	0
459	20250403	121800	1030010	7960	7960	7960	7960	0
460	20250403	121700	1030010	7960	7960	7960	7960	1
461	20250403	121600	1022050	7960	7960	7960	7960	0
462	20250403	121500	1022050	7960	7960	7960	7960	0
463	20250403	121400	1022050	7960	7960	7960	7960	0
464	20250403	121300	1022050	7960	7960	7960	7960	0
465	20250403	121200	1022050	7960	7960	7960	7960	0
466	20250403	121100	1022050	7960	7960	7960	7960	0
467	20250403	121000	1022050	7960	7960	7960	7960	0
468	20250403	120900	1022050	7960	7960	7960	7960	0
469	20250403	120800	1022050	7960	7960	7960	7960	0
470	20250403	120700	1022050	7960	7960	7960	7960	0
471	20250403	120600	1022050	7960	7960	7960	7960	0
472	20250403	120500	1022050	7960	7960	7960	7960	0
473	20250403	120400	1022050	7960	7960	7960	7960	0
474	20250403	120300	1022050	7960	7960	7960	7960	0
475	20250403	120200	1022050	7960	7960	7960	7960	0
476	20250403	120100	1022050	7960	7960	7960	7960	0
477	20250403	120000	1022050	7960	7960	7960	7960	0
478	20250403	115900	1022050	7960	7960	7960	7960	0
479	20250403	115800	1022050	7960	7960	7960	7960	0
480	20250403	115700	1022050	7960	7960	7960	7960	0
481	20250403	115600	1022050	7960	7960	7960	7960	0
482	20250403	115500	1022050	7960	7960	7960	7960	0
483	20250403	115400	1022050	7960	7960	7960	7960	1
484	20250403	115300	1014090	7950	7950	7950	7950	0
485	20250403	115200	1014090	7950	7940	7950	7930	38
486	20250403	115100	712080	7920	7920	7920	7920	0
487	20250403	115000	712080	7920	7920	7920	7920	0
488	20250403	114900	712080	7920	7920	7920	7920	0
489	20250403	114800	712080	7920	7920	7920	7920	0
490	20250403	114700	712080	7920	7920	7920	7920	0
491	20250403	114600	712080	7920	7920	7920	7920	0
492	20250403	114500	712080	7920	7920	7920	7920	0
493	20250403	114400	712080	7920	7920	7920	7920	0
494	20250403	114300	712080	7920	7920	7920	7920	0
495	20250403	114200	712080	7920	7920	7920	7920	0
496	20250403	114100	712080	7920	7920	7920	7920	0
497	20250403	114000	712080	7920	7920	7920	7920	0
498	20250403	113900	712080	7920	7920	7920	7920	0
499	20250403	113800	712080	7920	7920	7920	7920	0
500	20250403	113700	712080	7920	7920	7920	7920	0
501	20250403	113600	712080	7920	7920	7920	7920	0
502	20250403	113500	712080	7920	7920	7920	7920	0
503	20250403	113400	712080	7920	7920	7920	7920	0
504	20250403	113300	712080	7920	7920	7920	7920	0
505	20250403	113200	712080	7920	7920	7920	7920	0
506	20250403	113100	712080	7920	7920	7920	7920	0
507	20250403	113000	712080	7920	7920	7920	7920	0
508	20250403	112900	712080	7920	7920	7920	7920	0
509	20250403	112800	712080	7920	7920	7920	7920	0
510	20250403	112700	712080	7920	7920	7920	7920	0
511	20250403	112600	712080	7920	7920	7920	7920	0
512	20250403	112500	712080	7920	7920	7920	7920	0
513	20250403	112400	712080	7920	7920	7920	7920	0
514	20250403	112300	712080	7920	7920	7920	7920	0
515	20250403	112200	712080	7920	7920	7920	7920	0
516	20250403	112100	712080	7920	7920	7920	7920	0
517	20250403	112000	712080	7920	7920	7920	7920	0
518	20250403	111900	712080	7920	7920	7920	7920	0
519	20250403	111800	712080	7920	7920	7920	7920	0
520	20250403	111700	712080	7920	7920	7920	7920	0
521	20250403	111600	712080	7920	7920	7920	7920	0
522	20250403	111500	712080	7920	7920	7920	7920	0
523	20250403	111400	712080	7920	7920	7920	7920	0
524	20250403	111300	712080	7920	7920	7920	7920	0
525	20250403	111200	712080	7920	7920	7920	7920	0
526	20250403	111100	712080	7920	7920	7920	7920	0
527	20250403	111000	712080	7920	7920	7920	7920	0
528	20250403	110900	712080	7920	7920	7920	7920	0
529	20250403	110800	712080	7920	7920	7920	7920	0
530	20250403	110700	712080	7920	7920	7920	7920	0
531	20250403	110600	712080	7920	7920	7920	7920	0
532	20250403	110500	712080	7920	7920	7920	7920	0
533	20250403	110400	712080	7920	7920	7920	7920	0
534	20250403	110300	712080	7920	7920	7920	7920	0
535	20250403	110200	712080	7920	7920	7920	7920	0
536	20250403	110100	712080	7920	7920	7920	7920	0
537	20250403	110000	712080	7920	7920	7920	7920	0
538	20250403	105900	712080	7920	7920	7920	7920	0
539	20250403	105800	712080	7920	7920	7920	7920	0
540	20250403	105700	712080	7920	7920	7920	7920	0
541	20250403	105600	712080	7920	7920	7920	7920	0
542	20250403	105500	712080	7920	7920	7920	7920	0
543	20250403	105400	712080	7920	7920	7920	7920	0
544	20250403	105300	712080	7920	7920	7920	7920	0
545	20250403	105200	712080	7920	7920	7920	7920	0
546	20250403	105100	712080	7920	7920	7920	7920	0
547	20250403	105000	712080	7920	7920	7920	7920	0
548	20250403	104900	712080	7920	7920	7920	7920	0
549	20250403	104800	712080	7920	7920	7920	7920	0
550	20250403	104700	712080	7920	7920	7920	7920	0
551	20250403	104600	712080	7920	7920	7920	7920	0
552	20250403	104500	712080	7920	7920	7920	7920	0
553	20250403	104400	712080	7920	7920	7920	7920	0
554	20250403	104300	712080	7920	7920	7920	7920	0
555	20250403	104200	712080	7920	7920	7920	7920	0
556	20250403	104100	712080	7920	7920	7920	7920	0
557	20250403	104000	712080	7920	7920	7920	7920	0
558	20250403	103900	712080	7920	7920	7920	7920	0
559	20250403	103800	712080	7920	7920	7920	7920	0
560	20250403	103700	712080	7920	7920	7920	7920	0
561	20250403	103600	712080	7920	7920	7920	7920	0
562	20250403	103500	712080	7920	7920	7920	7920	0
563	20250403	103400	712080	7920	7920	7920	7920	0
564	20250403	103300	712080	7920	7920	7920	7920	0
565	20250403	103200	712080	7920	7920	7920	7920	0
566	20250403	103100	712080	7920	7920	7920	7920	0
567	20250403	103000	712080	7920	7920	7920	7920	0
568	20250403	102900	712080	7920	7920	7920	7920	0
569	20250403	102800	712080	7920	7920	7920	7920	0
570	20250403	102700	712080	7920	7920	7920	7920	0
571	20250403	102600	712080	7920	7920	7920	7920	0
572	20250403	102500	712080	7920	7920	7920	7920	0
573	20250403	102400	712080	7920	7920	7920	7920	0
574	20250403	102300	712080	7920	7920	7920	7920	0
575	20250403	102200	712080	7920	7920	7920	7920	0
576	20250403	102100	712080	7920	7920	7920	7920	0
577	20250403	102000	712080	7920	7920	7920	7920	1
578	20250403	101900	704160	7920	7920	7920	7920	0
579	20250403	101800	704160	7920	7920	7920	7920	0
580	20250403	101700	704160	7920	7920	7920	7920	0
581	20250403	101600	704160	7920	7920	7920	7920	0
582	20250403	101500	704160	7920	7920	7920	7920	0
583	20250403	101400	704160	7920	7920	7920	7920	0
584	20250403	101300	704160	7920	7920	7920	7920	0
585	20250403	101200	704160	7920	7920	7920	7920	0
586	20250403	101100	704160	7920	7920	7920	7920	0
587	20250403	101000	704160	7920	7920	7920	7920	0
588	20250403	100900	704160	7920	7920	7920	7920	0
589	20250403	100800	704160	7920	7920	7920	7920	0
590	20250403	100700	704160	7920	7920	7920	7920	0
591	20250403	100600	704160	7920	7920	7920	7920	0
592	20250403	100500	704160	7920	7920	7920	7920	0
593	20250403	100400	704160	7920	7920	7920	7920	0
594	20250403	100300	704160	7920	7920	7920	7920	0
595	20250403	100200	704160	7920	7920	7920	7920	0
596	20250403	100100	704160	7920	7920	7920	7920	0
597	20250403	100000	704160	7920	7920	7920	7920	0
598	20250403	095900	704160	7920	7920	7920	7920	0
599	20250403	095800	704160	7920	7920	7920	7920	3
600	20250403	095700	680400	7920	7920	7920	7920	0
601	20250403	095600	680400	7920	7920	7920	7920	0
602	20250403	095500	680400	7920	7920	7920	7920	0
603	20250403	095400	680400	7920	7920	7920	7920	13
604	20250403	095300	577440	7920	7920	7920	7920	0
605	20250403	095200	577440	7920	7920	7920	7920	0
606	20250403	095100	577440	7920	7920	7920	7920	3
607	20250403	095000	553680	7920	7920	7920	7920	0
608	20250403	094900	553680	7920	7920	7920	7920	10
609	20250403	094800	474480	7920	7920	7920	7920	3
610	20250403	094700	450720	7920	7920	7920	7920	0
611	20250403	094600	450720	7920	7920	7920	7920	0
612	20250403	094500	450720	7920	7920	7920	7920	2
613	20250403	094400	434880	7920	7920	7920	7920	6
614	20250403	094300	387360	7900	7900	7900	7900	0
615	20250403	094200	387360	7900	7900	7900	7900	0
616	20250403	094100	387360	7900	7900	7900	7900	3
617	20250403	094000	363660	7900	7900	7900	7900	0
618	20250403	093900	363660	7900	7900	7900	7900	0
619	20250403	093800	363660	7900	7900	7900	7900	3
620	20250403	093700	339960	7900	7900	7900	7900	0
621	20250403	093600	339960	7900	7900	7900	7900	0
622	20250403	093500	339960	7900	7900	7900	7900	3
623	20250403	093400	316260	7920	7920	7920	7920	0
624	20250403	093300	316260	7920	7920	7920	7920	5
625	20250403	093200	276660	7900	7900	7900	7900	1
626	20250403	093100	268760	7900	7900	7900	7900	5
627	20250403	093000	229260	7920	7920	7920	7920	0
628	20250403	092900	229260	7920	7920	7920	7920	0
629	20250403	092800	229260	7920	7920	7920	7920	3
630	20250403	092700	205500	7900	7900	7900	7900	3
631	20250403	092600	181800	7900	7900	7900	7900	0
632	20250403	092500	181800	7900	7900	7900	7900	0
633	20250403	092400	181800	7900	7900	7900	7900	3
634	20250403	092300	158100	7900	7900	7900	7900	0
635	20250403	092200	158100	7900	7900	7900	7900	0
636	20250403	092100	158100	7900	7900	7900	7900	0
637	20250403	092000	158100	7900	7900	7900	7900	3
638	20250403	091900	134400	7900	7900	7900	7900	0
639	20250403	091800	134400	7900	7900	7900	7900	0
640	20250403	091700	134400	7900	7900	7900	7900	0
641	20250403	091600	134400	7900	7900	7900	7900	0
642	20250403	091500	134400	7900	7900	7900	7900	0
643	20250403	091400	134400	7900	7900	7900	7900	0
644	20250403	091300	134400	7900	7900	7900	7900	0
645	20250403	091200	134400	7900	7900	7900	7900	0
646	20250403	091100	134400	7900	7900	7900	7900	0
647	20250403	091000	134400	7900	7900	7900	7900	1
648	20250403	090900	126500	7900	7900	7900	7900	0
649	20250403	090800	126500	7900	7900	7900	7900	0
650	20250403	090700	126500	7900	7900	7900	7900	5
651	20250403	090600	87000	7900	7900	7900	7900	0
652	20250403	090500	87000	7900	7900	7900	7900	0
653	20250403	090400	87000	7900	7900	7900	7900	1
654	20250403	090300	79100	7910	7910	7910	7910	0
655	20250403	090200	79100	7910	7910	7910	7910	0
656	20250403	090100	79100	7910	7910	7910	7910	7
657	20250403	090000	23730	7910	7910	7910	7910	3