KissMeData/109860/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195400	3213880	7960	7960	7960	7960	8
3	20250402	195300	3213880	7960	7960	7960	7960	0
4	20250402	195200	3213880	7960	7960	7960	7960	0
5	20250402	195100	3213880	7960	7960	7960	7960	0
6	20250402	195000	3213880	7960	7960	7960	7960	0
7	20250402	194900	3213880	7960	7960	7960	7960	0
8	20250402	194800	3213880	7960	7960	7960	7960	0
9	20250402	194700	3213880	7960	7960	7960	7960	0
10	20250402	194600	3213880	7960	7960	7960	7960	0
11	20250402	194500	3213880	7960	7960	7960	7960	0
12	20250402	194400	3213880	7960	7960	7960	7960	0
13	20250402	194300	3213880	7960	7960	7960	7960	0
14	20250402	194200	3213880	7960	7960	7960	7960	0
15	20250402	194100	3213880	7960	7960	7960	7960	0
16	20250402	194000	3213880	7960	7960	7960	7960	0
17	20250402	193900	3213880	7960	7960	7960	7960	0
18	20250402	193800	3213880	7960	7960	7960	7960	0
19	20250402	193700	3213880	7960	7960	7960	7960	0
20	20250402	193600	3213880	7960	7960	7960	7960	0
21	20250402	193500	3213880	7960	7960	7960	7960	0
22	20250402	193400	3213880	7960	7960	7960	7960	0
23	20250402	193300	3213880	7960	7960	7960	7960	0
24	20250402	193200	3213880	7960	7960	7960	7960	0
25	20250402	193100	3213880	7960	7960	7960	7960	0
26	20250402	193000	3213880	7960	7960	7960	7960	0
27	20250402	192900	3213880	7960	7960	7960	7960	0
28	20250402	192800	3213880	7960	7960	7960	7960	0
29	20250402	192700	3213880	7960	7960	7960	7960	0
30	20250402	192600	3213880	7960	7960	7960	7960	0
31	20250402	192500	3213880	7960	7960	7960	7960	0
32	20250402	192400	3213880	7960	7960	7960	7960	8
33	20250402	192300	3213880	7960	7960	7960	7960	0
34	20250402	192200	3213880	7960	7960	7960	7960	0
35	20250402	192100	3213880	7960	7960	7960	7960	0
36	20250402	192000	3213880	7960	7960	7960	7960	0
37	20250402	191900	3213880	7960	7960	7960	7960	0
38	20250402	191800	3213880	7960	7960	7960	7960	0
39	20250402	191700	3213880	7960	7960	7960	7960	0
40	20250402	191600	3213880	7960	7960	7960	7960	0
41	20250402	191500	3213880	7960	7960	7960	7960	0
42	20250402	191400	3213880	7960	7960	7960	7960	0
43	20250402	191300	3213880	7960	7960	7960	7960	0
44	20250402	191200	3213880	7960	7960	7960	7960	0
45	20250402	191100	3213880	7960	7960	7960	7960	0
46	20250402	191000	3213880	7960	7960	7960	7960	0
47	20250402	190900	3213880	7960	7960	7960	7960	0
48	20250402	190800	3213880	7960	7960	7960	7960	0
49	20250402	190700	3213880	7960	7960	7960	7960	0
50	20250402	190600	3213880	7960	7960	7960	7960	0
51	20250402	190500	3213880	7960	7960	7960	7960	0
52	20250402	190400	3213880	7960	7960	7960	7960	0
53	20250402	190300	3213880	7960	7960	7960	7960	0
54	20250402	190200	3213880	7960	7960	7960	7960	0
55	20250402	190100	3213880	7960	7960	7960	7960	0
56	20250402	190000	3213880	7960	7960	7960	7960	0
57	20250402	185900	3213880	7960	7960	7960	7960	0
58	20250402	185800	3213880	7960	7960	7960	7960	0
59	20250402	185700	3213880	7960	7960	7960	7960	0
60	20250402	185600	3213880	7960	7960	7960	7960	0
61	20250402	185500	3213880	7960	7960	7960	7960	0
62	20250402	185400	3213880	7960	7960	7960	7960	8
63	20250402	185300	3213880	7960	7960	7960	7960	0
64	20250402	185200	3213880	7960	7960	7960	7960	0
65	20250402	185100	3213880	7960	7960	7960	7960	0
66	20250402	185000	3213880	7960	7960	7960	7960	0
67	20250402	184900	3213880	7960	7960	7960	7960	0
68	20250402	184800	3213880	7960	7960	7960	7960	0
69	20250402	184700	3213880	7960	7960	7960	7960	0
70	20250402	184600	3213880	7960	7960	7960	7960	0
71	20250402	184500	3213880	7960	7960	7960	7960	0
72	20250402	184400	3213880	7960	7960	7960	7960	0
73	20250402	184300	3213880	7960	7960	7960	7960	0
74	20250402	184200	3213880	7960	7960	7960	7960	0
75	20250402	184100	3213880	7960	7960	7960	7960	0
76	20250402	184000	3213880	7960	7960	7960	7960	0
77	20250402	183900	3213880	7960	7960	7960	7960	0
78	20250402	183800	3213880	7960	7960	7960	7960	0
79	20250402	183700	3213880	7960	7960	7960	7960	0
80	20250402	183600	3213880	7960	7960	7960	7960	0
81	20250402	183500	3213880	7960	7960	7960	7960	0
82	20250402	183400	3213880	7960	7960	7960	7960	0
83	20250402	183300	3213880	7960	7960	7960	7960	0
84	20250402	183200	3213880	7960	7960	7960	7960	0
85	20250402	183100	3213880	7960	7960	7960	7960	0
86	20250402	183000	3213880	7960	7960	7960	7960	0
87	20250402	182900	3213880	7960	7960	7960	7960	0
88	20250402	182800	3213880	7960	7960	7960	7960	0
89	20250402	182700	3213880	7960	7960	7960	7960	0
90	20250402	182600	3213880	7960	7960	7960	7960	0
91	20250402	182500	3213880	7960	7960	7960	7960	0
92	20250402	182400	3213880	7960	7960	7960	7960	8
93	20250402	182300	3213880	7960	7960	7960	7960	0
94	20250402	182200	3213880	7960	7960	7960	7960	0
95	20250402	182100	3213880	7960	7960	7960	7960	0
96	20250402	182000	3213880	7960	7960	7960	7960	0
97	20250402	181900	3213880	7960	7960	7960	7960	0
98	20250402	181800	3213880	7960	7960	7960	7960	0
99	20250402	181700	3213880	7960	7960	7960	7960	0
100	20250402	181600	3213880	7960	7960	7960	7960	0
101	20250402	181500	3213880	7960	7960	7960	7960	0
102	20250402	181400	3213880	7960	7960	7960	7960	0
103	20250402	181300	3213880	7960	7960	7960	7960	0
104	20250402	181200	3213880	7960	7960	7960	7960	0
105	20250402	181100	3213880	7960	7960	7960	7960	0
106	20250402	181000	3213880	7960	7960	7960	7960	0
107	20250402	180900	3213880	7960	7960	7960	7960	0
108	20250402	180800	3213880	7960	7960	7960	7960	0
109	20250402	180700	3213880	7960	7960	7960	7960	0
110	20250402	180600	3213880	7960	7960	7960	7960	0
111	20250402	180500	3213880	7960	7960	7960	7960	0
112	20250402	180400	3213880	7960	7960	7960	7960	0
113	20250402	180300	3213880	7960	7960	7960	7960	0
114	20250402	180200	3213880	7960	7960	7960	7960	0
115	20250402	180100	3213880	7960	7960	7960	7960	0
116	20250402	180000	3213880	7960	7960	7960	7960	0
117	20250402	175900	3213880	7960	7960	7960	7960	0
118	20250402	175800	3213880	7960	7960	7960	7960	0
119	20250402	175700	3213880	7960	7960	7960	7960	0
120	20250402	175600	3213880	7960	7960	7960	7960	0
121	20250402	175500	3213880	7960	7960	7960	7960	0
122	20250402	175400	3213880	7960	7960	7960	7960	8
123	20250402	175300	3213880	7960	7960	7960	7960	0
124	20250402	175200	3213880	7960	7960	7960	7960	0
125	20250402	175100	3213880	7960	7960	7960	7960	0
126	20250402	175000	3213880	7960	7960	7960	7960	0
127	20250402	174900	3213880	7960	7960	7960	7960	0
128	20250402	174800	3213880	7960	7960	7960	7960	0
129	20250402	174700	3213880	7960	7960	7960	7960	0
130	20250402	174600	3213880	7960	7960	7960	7960	0
131	20250402	174500	3213880	7960	7960	7960	7960	0
132	20250402	174400	3213880	7960	7960	7960	7960	0
133	20250402	174300	3213880	7960	7960	7960	7960	0
134	20250402	174200	3213880	7960	7960	7960	7960	0
135	20250402	174100	3213880	7960	7960	7960	7960	0
136	20250402	174000	3213880	7960	7960	7960	7960	0
137	20250402	173900	3213880	7960	7960	7960	7960	0
138	20250402	173800	3213880	7960	7960	7960	7960	0
139	20250402	173700	3213880	7960	7960	7960	7960	0
140	20250402	173600	3213880	7960	7960	7960	7960	0
141	20250402	173500	3213880	7960	7960	7960	7960	0
142	20250402	173400	3213880	7960	7960	7960	7960	0
143	20250402	173300	3213880	7960	7960	7960	7960	0
144	20250402	173200	3213880	7960	7960	7960	7960	0
145	20250402	173100	3213880	7960	7960	7960	7960	0
146	20250402	173000	3213880	7960	7960	7960	7960	0
147	20250402	172900	3213880	7960	7960	7960	7960	0
148	20250402	172800	3213880	7960	7960	7960	7960	0
149	20250402	172700	3213880	7960	7960	7960	7960	0
150	20250402	172600	3213880	7960	7960	7960	7960	0
151	20250402	172500	3213880	7960	7960	7960	7960	0
152	20250402	172400	3213880	7960	7960	7960	7960	8
153	20250402	172300	3213880	7960	7960	7960	7960	0
154	20250402	172200	3213880	7960	7960	7960	7960	0
155	20250402	172100	3213880	7960	7960	7960	7960	0
156	20250402	172000	3213880	7960	7960	7960	7960	0
157	20250402	171900	3213880	7960	7960	7960	7960	0
158	20250402	171800	3213880	7960	7960	7960	7960	0
159	20250402	171700	3213880	7960	7960	7960	7960	0
160	20250402	171600	3213880	7960	7960	7960	7960	0
161	20250402	171500	3213880	7960	7960	7960	7960	0
162	20250402	171400	3213880	7960	7960	7960	7960	0
163	20250402	171300	3213880	7960	7960	7960	7960	0
164	20250402	171200	3213880	7960	7960	7960	7960	0
165	20250402	171100	3213880	7960	7960	7960	7960	0
166	20250402	171000	3213880	7960	7960	7960	7960	0
167	20250402	170900	3213880	7960	7960	7960	7960	0
168	20250402	170800	3213880	7960	7960	7960	7960	0
169	20250402	170700	3213880	7960	7960	7960	7960	0
170	20250402	170600	3213880	7960	7960	7960	7960	0
171	20250402	170500	3213880	7960	7960	7960	7960	0
172	20250402	170400	3213880	7960	7960	7960	7960	0
173	20250402	170300	3213880	7960	7960	7960	7960	0
174	20250402	170200	3213880	7960	7960	7960	7960	0
175	20250402	170100	3213880	7960	7960	7960	7960	0
176	20250402	170000	3213880	7960	7960	7960	7960	0
177	20250402	165900	3213880	7960	7960	7960	7960	0
178	20250402	165800	3213880	7960	7960	7960	7960	0
179	20250402	165700	3213880	7960	7960	7960	7960	0
180	20250402	165600	3213880	7960	7960	7960	7960	0
181	20250402	165500	3213880	7960	7960	7960	7960	0
182	20250402	165400	3213880	7960	7960	7960	7960	8
183	20250402	165300	3213880	7960	7960	7960	7960	0
184	20250402	165200	3213880	7960	7960	7960	7960	0
185	20250402	165100	3213880	7960	7960	7960	7960	0
186	20250402	165000	3213880	7960	7960	7960	7960	0
187	20250402	164900	3213880	7960	7960	7960	7960	0
188	20250402	164800	3213880	7960	7960	7960	7960	0
189	20250402	164700	3213880	7960	7960	7960	7960	0
190	20250402	164600	3213880	7960	7960	7960	7960	0
191	20250402	164500	3213880	7960	7960	7960	7960	0
192	20250402	164400	3213880	7960	7960	7960	7960	0
193	20250402	164300	3213880	7960	7960	7960	7960	0
194	20250402	164200	3213880	7960	7960	7960	7960	0
195	20250402	164100	3213880	7960	7960	7960	7960	0
196	20250402	164000	3213880	7960	7960	7960	7960	0
197	20250402	163900	3213880	7960	7960	7960	7960	0
198	20250402	163800	3213880	7960	7960	7960	7960	0
199	20250402	163700	3213880	7960	7960	7960	7960	0
200	20250402	163600	3213880	7960	7960	7960	7960	0
201	20250402	163500	3213880	7960	7960	7960	7960	0
202	20250402	163400	3213880	7960	7960	7960	7960	0
203	20250402	163300	3213880	7960	7960	7960	7960	0
204	20250402	163200	3213880	7960	7960	7960	7960	0
205	20250402	163100	3213880	7960	7960	7960	7960	0
206	20250402	163000	3213880	7960	7960	7960	7960	0
207	20250402	162900	3213880	7960	7960	7960	7960	0
208	20250402	162800	3213880	7960	7960	7960	7960	0
209	20250402	162700	3213880	7960	7960	7960	7960	0
210	20250402	162600	3213880	7960	7960	7960	7960	0
211	20250402	162500	3213880	7960	7960	7960	7960	0
212	20250402	162400	3213880	7960	7960	7960	7960	8
213	20250402	162300	3213880	7960	7960	7960	7960	0
214	20250402	162200	3213880	7960	7960	7960	7960	0
215	20250402	162100	3213880	7960	7960	7960	7960	0
216	20250402	162000	3213880	7960	7960	7960	7960	0
217	20250402	161900	3213880	7960	7960	7960	7960	0
218	20250402	161800	3213880	7960	7960	7960	7960	0
219	20250402	161700	3213880	7960	7960	7960	7960	0
220	20250402	161600	3213880	7960	7960	7960	7960	0
221	20250402	161500	3213880	7960	7960	7960	7960	0
222	20250402	161400	3213880	7960	7960	7960	7960	0
223	20250402	161300	3213880	7960	7960	7960	7960	0
224	20250402	161200	3213880	7960	7960	7960	7960	0
225	20250402	161100	3213880	7960	7960	7960	7960	0
226	20250402	161000	3213880	7960	7960	7960	7960	0
227	20250402	160900	3213880	7960	7960	7960	7960	0
228	20250402	160800	3213880	7960	7960	7960	7960	0
229	20250402	160700	3213880	7960	7960	7960	7960	0
230	20250402	160600	3213880	7960	7960	7960	7960	0
231	20250402	160500	3213880	7960	7960	7960	7960	0
232	20250402	160400	3213880	7960	7960	7960	7960	0
233	20250402	160300	3213880	7960	7960	7960	7960	0
234	20250402	160200	3213880	7960	7960	7960	7960	0
235	20250402	160100	3213880	7960	7960	7960	7960	0
236	20250402	160000	3213880	7960	7960	7960	7960	0
237	20250402	155900	3213880	7960	7960	7960	7960	0
238	20250402	155800	3213880	7960	7960	7960	7960	0
239	20250402	155700	3213880	7960	7960	7960	7960	0
240	20250402	155600	3213880	7960	7960	7960	7960	0
241	20250402	155500	3213880	7960	7960	7960	7960	0
242	20250402	155400	3213880	7960	7960	7960	7960	8
243	20250402	155300	3213880	7960	7960	7960	7960	0
244	20250402	155200	3213880	7960	7960	7960	7960	0
245	20250402	155100	3213880	7960	7960	7960	7960	0
246	20250402	155000	3213880	7960	7960	7960	7960	0
247	20250402	154900	3213880	7960	7960	7960	7960	0
248	20250402	154800	3213880	7960	7960	7960	7960	0
249	20250402	154700	3213880	7960	7960	7960	7960	0
250	20250402	154600	3213880	7960	7960	7960	7960	0
251	20250402	154500	3213880	7960	7960	7960	7960	0
252	20250402	154400	3213880	7960	7960	7960	7960	0
253	20250402	154300	3213880	7960	7960	7960	7960	0
254	20250402	154200	3213880	7960	7960	7960	7960	0
255	20250402	154100	3213880	7960	7960	7960	7960	0
256	20250402	154000	3213880	7960	7960	7960	7960	0
257	20250402	153900	3213880	7960	7960	7960	7960	0
258	20250402	153800	3213880	7960	7960	7960	7960	0
259	20250402	153700	3213880	7960	7960	7960	7960	0
260	20250402	153600	3213880	7960	7960	7960	7960	0
261	20250402	153500	3213880	7960	7960	7960	7960	0
262	20250402	153400	3213880	7960	7960	7960	7960	0
263	20250402	153300	3213880	7960	7960	7960	7960	0
264	20250402	153200	3213880	7960	7960	7960	7960	0
265	20250402	153100	3213880	7960	7960	7960	7960	0
266	20250402	153000	3213880	7960	7960	7960	7960	8
267	20250402	152900	3150200	7960	7960	7960	7960	0
268	20250402	152800	3150200	7960	7960	7960	7960	0
269	20250402	152700	3150200	7960	7960	7960	7960	0
270	20250402	152600	3150200	7960	7960	7960	7960	0
271	20250402	152500	3150200	7960	7960	7960	7960	0
272	20250402	152400	3150200	7960	7960	7960	7960	0
273	20250402	152300	3150200	7960	7960	7960	7960	0
274	20250402	152200	3150200	7960	7960	7960	7960	0
275	20250402	152100	3150200	7960	7960	7960	7960	0
276	20250402	152000	3150200	7960	7960	7960	7960	0
277	20250402	151900	3150200	7960	7960	7960	7960	0
278	20250402	151800	3150200	7960	7960	7960	7960	0
279	20250402	151700	3150200	7960	7960	7960	7960	0
280	20250402	151600	3150200	7960	7960	7960	7960	0
281	20250402	151500	3150200	7960	7960	7960	7960	0
282	20250402	151400	3150200	7960	7960	7960	7960	0
283	20250402	151300	3150200	7960	7960	7960	7960	0
284	20250402	151200	3150200	7960	7960	7960	7960	0
285	20250402	151100	3150200	7960	7960	7960	7960	0
286	20250402	151000	3150200	7960	7960	7960	7960	0
287	20250402	150900	3150200	7960	7940	7960	7940	2
288	20250402	150800	3134300	7960	7960	7960	7960	0
289	20250402	150700	3134300	7960	7960	7960	7960	0
290	20250402	150600	3134300	7960	7960	7960	7960	0
291	20250402	150500	3134300	7960	7960	7960	7960	0
292	20250402	150400	3134300	7960	7960	7960	7960	1
293	20250402	150300	3126340	7960	7960	7960	7960	0
294	20250402	150200	3126340	7960	7960	7960	7960	0
295	20250402	150100	3126340	7960	7960	7960	7960	0
296	20250402	150000	3126340	7960	7960	7960	7960	0
297	20250402	145900	3126340	7960	7960	7960	7960	0
298	20250402	145800	3126340	7960	7960	7960	7960	0
299	20250402	145700	3126340	7960	7960	7960	7960	0
300	20250402	145600	3126340	7960	7960	7960	7960	0
301	20250402	145500	3126340	7960	7960	7960	7960	0
302	20250402	145400	3126340	7960	7960	7960	7960	0
303	20250402	145300	3126340	7960	7960	7960	7960	1
304	20250402	145200	3118380	7960	7960	7960	7960	1
305	20250402	145100	3110420	7930	7930	7930	7930	0
306	20250402	145000	3110420	7930	7930	7930	7930	0
307	20250402	144900	3110420	7930	7930	7930	7930	0
308	20250402	144800	3110420	7930	7930	7930	7930	0
309	20250402	144700	3110420	7930	7930	7930	7930	0
310	20250402	144600	3110420	7930	7930	7930	7930	0
311	20250402	144500	3110420	7930	7930	7930	7930	0
312	20250402	144400	3110420	7930	7930	7930	7930	0
313	20250402	144300	3110420	7930	7930	7930	7930	0
314	20250402	144200	3110420	7930	7930	7930	7930	0
315	20250402	144100	3110420	7930	7930	7930	7930	0
316	20250402	144000	3110420	7930	7930	7930	7930	0
317	20250402	143900	3110420	7930	7930	7930	7930	0
318	20250402	143800	3110420	7930	7930	7930	7930	0
319	20250402	143700	3110420	7930	7930	7930	7930	0
320	20250402	143600	3110420	7930	7930	7930	7930	0
321	20250402	143500	3110420	7930	7930	7930	7930	0
322	20250402	143400	3110420	7930	7930	7930	7930	0
323	20250402	143300	3110420	7930	7930	7930	7930	0
324	20250402	143200	3110420	7930	7930	7930	7930	0
325	20250402	143100	3110420	7930	7930	7930	7930	0
326	20250402	143000	3110420	7930	7930	7930	7930	0
327	20250402	142900	3110420	7930	7930	7930	7930	0
328	20250402	142800	3110420	7930	7930	7930	7930	0
329	20250402	142700	3110420	7930	7930	7930	7930	0
330	20250402	142600	3110420	7930	7930	7930	7930	0
331	20250402	142500	3110420	7930	7930	7930	7930	0
332	20250402	142400	3110420	7930	7930	7930	7930	0
333	20250402	142300	3110420	7930	7930	7930	7930	0
334	20250402	142200	3110420	7930	7930	7930	7930	0
335	20250402	142100	3110420	7930	7930	7930	7930	0
336	20250402	142000	3110420	7930	7930	7930	7930	0
337	20250402	141900	3110420	7930	7930	7930	7930	0
338	20250402	141800	3110420	7930	7930	7930	7930	0
339	20250402	141700	3110420	7930	7930	7930	7930	0
340	20250402	141600	3110420	7930	7930	7930	7930	0
341	20250402	141500	3110420	7930	7930	7930	7930	0
342	20250402	141400	3110420	7930	7930	7930	7930	0
343	20250402	141300	3110420	7930	7930	7930	7930	0
344	20250402	141200	3110420	7930	7930	7930	7930	0
345	20250402	141100	3110420	7930	7930	7930	7930	5
346	20250402	141000	3070770	7950	7950	7950	7950	0
347	20250402	140900	3070770	7950	7950	7950	7950	0
348	20250402	140800	3070770	7950	7950	7950	7950	0
349	20250402	140700	3070770	7950	7950	7950	7950	0
350	20250402	140600	3070770	7950	7950	7950	7950	1
351	20250402	140500	3062820	7950	7950	7950	7950	0
352	20250402	140400	3062820	7950	7950	7950	7950	0
353	20250402	140300	3062820	7950	7950	7950	7950	0
354	20250402	140200	3062820	7950	7950	7950	7950	0
355	20250402	140100	3062820	7950	7950	7950	7950	0
356	20250402	140000	3062820	7950	7950	7950	7950	0
357	20250402	135900	3062820	7950	7950	7950	7950	0
358	20250402	135800	3062820	7950	7950	7950	7950	0
359	20250402	135700	3062820	7950	7950	7950	7950	0
360	20250402	135600	3062820	7950	7950	7950	7950	0
361	20250402	135500	3062820	7950	7950	7950	7950	0
362	20250402	135400	3062820	7950	7950	7950	7950	0
363	20250402	135300	3062820	7950	7950	7950	7950	0
364	20250402	135200	3062820	7950	7950	7950	7950	0
365	20250402	135100	3062820	7950	7950	7950	7950	0
366	20250402	135000	3062820	7950	7950	7950	7950	0
367	20250402	134900	3062820	7950	7950	7950	7950	0
368	20250402	134800	3062820	7950	7950	7950	7950	0
369	20250402	134700	3062820	7950	7950	7950	7950	0
370	20250402	134600	3062820	7950	7950	7950	7950	0
371	20250402	134500	3062820	7950	7950	7950	7950	0
372	20250402	134400	3062820	7950	7950	7950	7950	0
373	20250402	134300	3062820	7950	7950	7950	7950	0
374	20250402	134200	3062820	7950	7950	7950	7950	0
375	20250402	134100	3062820	7950	7950	7950	7950	0
376	20250402	134000	3062820	7950	7950	7950	7950	0
377	20250402	133900	3062820	7950	7950	7950	7950	0
378	20250402	133800	3062820	7950	7950	7950	7950	0
379	20250402	133700	3062820	7950	7950	7950	7950	0
380	20250402	133600	3062820	7950	7950	7950	7950	0
381	20250402	133500	3062820	7950	7950	7950	7950	0
382	20250402	133400	3062820	7950	7950	7950	7950	0
383	20250402	133300	3062820	7950	7950	7950	7950	0
384	20250402	133200	3062820	7950	7950	7950	7950	0
385	20250402	133100	3062820	7950	7950	7950	7950	0
386	20250402	133000	3062820	7950	7950	7950	7950	0
387	20250402	132900	3062820	7950	7950	7950	7950	0
388	20250402	132800	3062820	7950	7950	7950	7950	0
389	20250402	132700	3062820	7950	7950	7950	7950	0
390	20250402	132600	3062820	7950	7950	7950	7950	0
391	20250402	132500	3062820	7950	7950	7950	7950	0
392	20250402	132400	3062820	7950	7950	7950	7950	0
393	20250402	132300	3062820	7950	7950	7950	7950	0
394	20250402	132200	3062820	7950	7950	7950	7950	0
395	20250402	132100	3062820	7950	7950	7950	7950	0
396	20250402	132000	3062820	7950	7950	7950	7950	0
397	20250402	131900	3062820	7950	7950	7950	7950	0
398	20250402	131800	3062820	7950	7950	7950	7950	0
399	20250402	131700	3062820	7950	7950	7950	7950	0
400	20250402	131600	3062820	7950	7950	7950	7950	0
401	20250402	131500	3062820	7950	7950	7950	7950	0
402	20250402	131400	3062820	7950	7950	7950	7950	0
403	20250402	131300	3062820	7950	7950	7950	7950	0
404	20250402	131200	3062820	7950	7950	7950	7950	0
405	20250402	131100	3062820	7950	7950	7950	7950	0
406	20250402	131000	3062820	7950	7950	7950	7950	0
407	20250402	130900	3062820	7950	7950	7950	7950	0
408	20250402	130800	3062820	7950	7950	7950	7950	0
409	20250402	130700	3062820	7950	7950	7950	7950	0
410	20250402	130600	3062820	7950	7950	7950	7950	0
411	20250402	130500	3062820	7950	7950	7950	7950	0
412	20250402	130400	3062820	7950	7950	7950	7950	0
413	20250402	130300	3062820	7950	7950	7950	7950	0
414	20250402	130200	3062820	7950	7950	7950	7950	0
415	20250402	130100	3062820	7950	7950	7950	7950	0
416	20250402	130000	3062820	7950	7950	7950	7950	0
417	20250402	125900	3062820	7950	7950	7950	7950	0
418	20250402	125800	3062820	7950	7950	7950	7950	0
419	20250402	125700	3062820	7950	7950	7950	7950	0
420	20250402	125600	3062820	7950	7950	7950	7950	0
421	20250402	125500	3062820	7950	7950	7950	7950	0
422	20250402	125400	3062820	7950	7950	7950	7950	0
423	20250402	125300	3062820	7950	7950	7950	7950	0
424	20250402	125200	3062820	7950	7950	7950	7950	0
425	20250402	125100	3062820	7950	7950	7950	7950	0
426	20250402	125000	3062820	7950	7950	7950	7950	0
427	20250402	124900	3062820	7950	7950	7950	7950	0
428	20250402	124800	3062820	7950	7950	7950	7950	0
429	20250402	124700	3062820	7950	7950	7950	7950	0
430	20250402	124600	3062820	7950	7950	7950	7950	1
431	20250402	124500	3054870	7950	7950	7950	7950	0
432	20250402	124400	3054870	7950	7950	7950	7950	0
433	20250402	124300	3054870	7950	7950	7950	7950	0
434	20250402	124200	3054870	7950	7950	7950	7950	0
435	20250402	124100	3054870	7950	7950	7950	7950	0
436	20250402	124000	3054870	7950	7950	7950	7950	0
437	20250402	123900	3054870	7950	7950	7950	7950	0
438	20250402	123800	3054870	7950	7950	7950	7950	0
439	20250402	123700	3054870	7950	7950	7950	7950	0
440	20250402	123600	3054870	7950	7950	7950	7950	0
441	20250402	123500	3054870	7950	7950	7950	7950	0
442	20250402	123400	3054870	7950	7950	7950	7950	0
443	20250402	123300	3054870	7950	7950	7950	7950	0
444	20250402	123200	3054870	7950	7950	7950	7950	0
445	20250402	123100	3054870	7950	7950	7950	7950	3
446	20250402	123000	3031020	7950	7950	7950	7950	2
447	20250402	122900	3015120	7930	7930	7930	7930	0
448	20250402	122800	3015120	7930	7930	7930	7930	0
449	20250402	122700	3015120	7930	7930	7930	7930	0
450	20250402	122600	3015120	7930	7930	7930	7930	0
451	20250402	122500	3015120	7930	7930	7930	7930	0
452	20250402	122400	3015120	7930	7930	7930	7930	0
453	20250402	122300	3015120	7930	7930	7930	7930	0
454	20250402	122200	3015120	7930	7930	7930	7930	0
455	20250402	122100	3015120	7930	7930	7930	7930	0
456	20250402	122000	3015120	7930	7930	7930	7930	0
457	20250402	121900	3015120	7930	7930	7930	7930	0
458	20250402	121800	3015120	7930	7930	7930	7930	0
459	20250402	121700	3015120	7930	7930	7930	7930	0
460	20250402	121600	3015120	7930	7930	7930	7930	0
461	20250402	121500	3015120	7930	7930	7930	7930	0
462	20250402	121400	3015120	7930	7930	7930	7930	0
463	20250402	121300	3015120	7930	7930	7930	7930	0
464	20250402	121200	3015120	7930	7930	7930	7930	0
465	20250402	121100	3015120	7930	7930	7930	7930	0
466	20250402	121000	3015120	7930	7930	7930	7930	0
467	20250402	120900	3015120	7930	7930	7930	7930	0
468	20250402	120800	3015120	7930	7930	7930	7930	100
469	20250402	120700	2222120	7940	7940	7940	7940	0
470	20250402	120600	2222120	7940	7940	7940	7940	0
471	20250402	120500	2222120	7940	7940	7940	7940	0
472	20250402	120400	2222120	7940	7940	7940	7940	0
473	20250402	120300	2222120	7940	7940	7940	7940	0
474	20250402	120200	2222120	7940	7940	7940	7940	0
475	20250402	120100	2222120	7940	7940	7940	7940	0
476	20250402	120000	2222120	7940	7940	7940	7940	0
477	20250402	115900	2222120	7940	7940	7940	7940	0
478	20250402	115800	2222120	7940	7940	7940	7940	0
479	20250402	115700	2222120	7940	7940	7940	7940	1
480	20250402	115600	2214180	7940	7940	7940	7940	0
481	20250402	115500	2214180	7940	7940	7940	7940	0
482	20250402	115400	2214180	7940	7940	7940	7940	0
483	20250402	115300	2214180	7940	7940	7940	7940	0
484	20250402	115200	2214180	7940	7940	7940	7940	0
485	20250402	115100	2214180	7940	7940	7940	7940	0
486	20250402	115000	2214180	7940	7940	7940	7940	0
487	20250402	114900	2214180	7940	7940	7940	7940	0
488	20250402	114800	2214180	7940	7940	7940	7940	0
489	20250402	114700	2214180	7940	7940	7940	7940	0
490	20250402	114600	2214180	7940	7940	7940	7940	0
491	20250402	114500	2214180	7940	7940	7940	7940	5
492	20250402	114400	2174480	7960	7960	7960	7960	0
493	20250402	114300	2174480	7960	7960	7960	7960	0
494	20250402	114200	2174480	7960	7960	7960	7960	0
495	20250402	114100	2174480	7960	7960	7960	7960	0
496	20250402	114000	2174480	7960	7960	7960	7960	0
497	20250402	113900	2174480	7960	7960	7960	7960	0
498	20250402	113800	2174480	7960	7960	7960	7960	0
499	20250402	113700	2174480	7960	7960	7960	7960	0
500	20250402	113600	2174480	7960	7960	7960	7960	0
501	20250402	113500	2174480	7960	7960	7960	7960	0
502	20250402	113400	2174480	7960	7960	7960	7960	0
503	20250402	113300	2174480	7960	7960	7960	7960	0
504	20250402	113200	2174480	7960	7960	7960	7960	0
505	20250402	113100	2174480	7960	7960	7960	7960	0
506	20250402	113000	2174480	7960	7960	7960	7960	0
507	20250402	112900	2174480	7960	7960	7960	7960	0
508	20250402	112800	2174480	7960	7960	7960	7960	0
509	20250402	112700	2174480	7960	7960	7960	7960	0
510	20250402	112600	2174480	7960	7960	7960	7960	1
511	20250402	112500	2166520	7940	7940	7940	7940	0
512	20250402	112400	2166520	7940	7940	7940	7940	0
513	20250402	112300	2166520	7940	7940	7940	7940	0
514	20250402	112200	2166520	7940	7940	7940	7940	0
515	20250402	112100	2166520	7940	7940	7940	7940	0
516	20250402	112000	2166520	7940	7940	7940	7940	0
517	20250402	111900	2166520	7940	7940	7940	7940	0
518	20250402	111800	2166520	7940	7940	7940	7940	0
519	20250402	111700	2166520	7940	7940	7940	7940	0
520	20250402	111600	2166520	7940	7940	7940	7940	0
521	20250402	111500	2166520	7940	7940	7940	7940	0
522	20250402	111400	2166520	7940	7940	7940	7940	0
523	20250402	111300	2166520	7940	7940	7940	7940	0
524	20250402	111200	2166520	7940	7940	7940	7940	0
525	20250402	111100	2166520	7940	7940	7940	7940	0
526	20250402	111000	2166520	7940	7940	7940	7940	0
527	20250402	110900	2166520	7940	7940	7940	7940	0
528	20250402	110800	2166520	7940	7940	7940	7940	0
529	20250402	110700	2166520	7940	7940	7940	7940	0
530	20250402	110600	2166520	7940	7940	7940	7940	0
531	20250402	110500	2166520	7940	7940	7940	7940	0
532	20250402	110400	2166520	7940	7940	7940	7940	0
533	20250402	110300	2166520	7940	7940	7940	7940	0
534	20250402	110200	2166520	7940	7940	7940	7940	0
535	20250402	110100	2166520	7940	7940	7940	7940	10
536	20250402	110000	2087120	7940	7940	7940	7940	0
537	20250402	105900	2087120	7940	7940	7940	7940	0
538	20250402	105800	2087120	7940	7940	7940	7940	0
539	20250402	105700	2087120	7940	7940	7940	7940	0
540	20250402	105600	2087120	7940	7940	7940	7940	0
541	20250402	105500	2087120	7940	7940	7940	7940	80
542	20250402	105400	1451920	7960	7960	7960	7960	0
543	20250402	105300	1451920	7960	7960	7960	7960	0
544	20250402	105200	1451920	7960	7960	7960	7960	0
545	20250402	105100	1451920	7960	7960	7960	7960	0
546	20250402	105000	1451920	7960	7960	7960	7960	0
547	20250402	104900	1451920	7960	7960	7960	7960	0
548	20250402	104800	1451920	7960	7960	7960	7960	0
549	20250402	104700	1451920	7960	7960	7960	7960	0
550	20250402	104600	1451920	7960	7960	7960	7960	0
551	20250402	104500	1451920	7960	7960	7960	7960	0
552	20250402	104400	1451920	7960	7960	7960	7960	8
553	20250402	104300	1388240	7960	7960	7960	7960	0
554	20250402	104200	1388240	7960	7960	7960	7960	20
555	20250402	104100	1229040	7960	7960	7960	7960	0
556	20250402	104000	1229040	7960	7960	7960	7960	0
557	20250402	103900	1229040	7960	7960	7960	7960	0
558	20250402	103800	1229040	7960	7960	7960	7960	0
559	20250402	103700	1229040	7960	7960	7960	7960	0
560	20250402	103600	1229040	7960	7960	7960	7960	0
561	20250402	103500	1229040	7960	7960	7960	7960	0
562	20250402	103400	1229040	7960	7960	7960	7960	0
563	20250402	103300	1229040	7960	7960	7960	7960	0
564	20250402	103200	1229040	7960	7960	7960	7960	0
565	20250402	103100	1229040	7960	7960	7960	7960	0
566	20250402	103000	1229040	7960	7960	7960	7960	0
567	20250402	102900	1229040	7960	7960	7960	7960	0
568	20250402	102800	1229040	7960	7960	7960	7960	0
569	20250402	102700	1229040	7960	7960	7960	7960	0
570	20250402	102600	1229040	7960	7960	7960	7960	0
571	20250402	102500	1229040	7960	7960	7960	7960	0
572	20250402	102400	1229040	7960	7960	7960	7960	0
573	20250402	102300	1229040	7960	7960	7960	7960	0
574	20250402	102200	1229040	7960	7960	7960	7960	0
575	20250402	102100	1229040	7960	7960	7960	7960	0
576	20250402	102000	1229040	7960	7960	7960	7960	0
577	20250402	101900	1229040	7960	7960	7960	7960	0
578	20250402	101800	1229040	7960	7960	7960	7960	0
579	20250402	101700	1229040	7960	7960	7960	7960	0
580	20250402	101600	1229040	7960	7960	7960	7960	0
581	20250402	101500	1229040	7960	7960	7960	7960	0
582	20250402	101400	1229040	7960	7960	7960	7960	0
583	20250402	101300	1229040	7960	7960	7960	7960	0
584	20250402	101200	1229040	7960	7960	7960	7960	0
585	20250402	101100	1229040	7960	7960	7960	7960	0
586	20250402	101000	1229040	7960	7960	7960	7960	0
587	20250402	100900	1229040	7960	7960	7960	7960	0
588	20250402	100800	1229040	7960	7960	7960	7960	0
589	20250402	100700	1229040	7960	7960	7960	7960	0
590	20250402	100600	1229040	7960	7960	7960	7960	0
591	20250402	100500	1229040	7960	7960	7960	7960	0
592	20250402	100400	1229040	7960	7960	7960	7960	0
593	20250402	100300	1229040	7960	7960	7960	7960	0
594	20250402	100200	1229040	7960	7960	7960	7960	0
595	20250402	100100	1229040	7960	7960	7960	7960	0
596	20250402	100000	1229040	7960	7960	7960	7960	0
597	20250402	095900	1229040	7960	7960	7960	7960	2
598	20250402	095800	1213120	7960	7940	7960	7940	19
599	20250402	095700	1062220	7960	7960	7960	7960	0
600	20250402	095600	1062220	7960	7960	7960	7960	0
601	20250402	095500	1062220	7960	7960	7960	7960	0
602	20250402	095400	1062220	7960	7960	7960	7960	0
603	20250402	095300	1062220	7960	7940	7960	7940	30
604	20250402	095200	824000	7940	7940	7940	7940	0
605	20250402	095100	824000	7940	7940	7940	7940	0
606	20250402	095000	824000	7940	7940	7940	7940	0
607	20250402	094900	824000	7940	7940	7940	7940	0
608	20250402	094800	824000	7940	7940	7940	7940	0
609	20250402	094700	824000	7940	7940	7940	7940	0
610	20250402	094600	824000	7940	7940	7940	7940	0
611	20250402	094500	824000	7940	7940	7940	7940	1
612	20250402	094400	816060	7920	7920	7920	7920	0
613	20250402	094300	816060	7920	7920	7920	7920	0
614	20250402	094200	816060	7920	7920	7920	7920	0
615	20250402	094100	816060	7920	7920	7920	7920	0
616	20250402	094000	816060	7920	7920	7920	7920	0
617	20250402	093900	816060	7920	7920	7920	7920	0
618	20250402	093800	816060	7920	7920	7920	7920	0
619	20250402	093700	816060	7920	7920	7920	7920	0
620	20250402	093600	816060	7920	7920	7920	7920	91
621	20250402	093500	95340	7930	7930	7930	7930	0
622	20250402	093400	95340	7930	7930	7930	7930	0
623	20250402	093300	95340	7930	7930	7930	7930	0
624	20250402	093200	95340	7930	7930	7930	7930	0
625	20250402	093100	95340	7930	7930	7930	7930	0
626	20250402	093000	95340	7930	7930	7930	7930	0
627	20250402	092900	95340	7930	7930	7930	7930	0
628	20250402	092800	95340	7930	7930	7930	7930	0
629	20250402	092700	95340	7930	7930	7930	7930	0
630	20250402	092600	95340	7930	7930	7930	7930	0
631	20250402	092500	95340	7930	7930	7930	7930	0
632	20250402	092400	95340	7930	7950	7950	7930	10
633	20250402	092300	15860	7930	7930	7930	7930	0
634	20250402	092200	15860	7930	7930	7930	7930	0
635	20250402	092100	15860	7930	7930	7930	7930	2
636	20250402	092000	0	7980	7980	7980	7980	0
637	20250402	091900	0	7980	7980	7980	7980	0
638	20250402	091800	0	7980	7980	7980	7980	0
639	20250402	091700	0	7980	7980	7980	7980	0
640	20250402	091600	0	7980	7980	7980	7980	0
641	20250402	091500	0	7980	7980	7980	7980	0
642	20250402	091400	0	7980	7980	7980	7980	0
643	20250402	091300	0	7980	7980	7980	7980	0
644	20250402	091200	0	7980	7980	7980	7980	0
645	20250402	091100	0	7980	7980	7980	7980	0
646	20250402	091000	0	7980	7980	7980	7980	0
647	20250402	090900	0	7980	7980	7980	7980	0
648	20250402	090800	0	7980	7980	7980	7980	0
649	20250402	090700	0	7980	7980	7980	7980	0
650	20250402	090600	0	7980	7980	7980	7980	0
651	20250402	090500	0	7980	7980	7980	7980	0
652	20250402	090400	0	7980	7980	7980	7980	0
653	20250402	090300	0	7980	7980	7980	7980	0
654	20250402	090200	0	7980	7980	7980	7980	0
655	20250402	090100	0	7980	7980	7980	7980	0
656	20250402	090000	0	7980	7980	7980	7980	0