KissMeData/311060/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	212300	15951705	2945	2945	2945	2945	100
3	20250401	212200	15951705	2945	2945	2945	2945	0
4	20250401	212100	15951705	2945	2945	2945	2945	0
5	20250401	212000	15951705	2945	2945	2945	2945	0
6	20250401	211900	15951705	2945	2945	2945	2945	0
7	20250401	211800	15951705	2945	2945	2945	2945	0
8	20250401	211700	15951705	2945	2945	2945	2945	0
9	20250401	211600	15951705	2945	2945	2945	2945	0
10	20250401	211500	15951705	2945	2945	2945	2945	0
11	20250401	211400	15951705	2945	2945	2945	2945	0
12	20250401	211300	15951705	2945	2945	2945	2945	0
13	20250401	211200	15951705	2945	2945	2945	2945	0
14	20250401	211100	15951705	2945	2945	2945	2945	0
15	20250401	211000	15951705	2945	2945	2945	2945	0
16	20250401	210900	15951705	2945	2945	2945	2945	0
17	20250401	210800	15951705	2945	2945	2945	2945	0
18	20250401	210700	15951705	2945	2945	2945	2945	0
19	20250401	210600	15951705	2945	2945	2945	2945	0
20	20250401	210500	15951705	2945	2945	2945	2945	0
21	20250401	210400	15951705	2945	2945	2945	2945	0
22	20250401	210300	15951705	2945	2945	2945	2945	0
23	20250401	210200	15951705	2945	2945	2945	2945	0
24	20250401	210100	15951705	2945	2945	2945	2945	0
25	20250401	210000	15951705	2945	2945	2945	2945	0
26	20250401	205900	15951705	2945	2945	2945	2945	0
27	20250401	205800	15951705	2945	2945	2945	2945	0
28	20250401	205700	15951705	2945	2945	2945	2945	0
29	20250401	205600	15951705	2945	2945	2945	2945	0
30	20250401	205500	15951705	2945	2945	2945	2945	0
31	20250401	205400	15951705	2945	2945	2945	2945	0
32	20250401	205300	15951705	2945	2945	2945	2945	100
33	20250401	205200	15951705	2945	2945	2945	2945	0
34	20250401	205100	15951705	2945	2945	2945	2945	0
35	20250401	205000	15951705	2945	2945	2945	2945	0
36	20250401	204900	15951705	2945	2945	2945	2945	0
37	20250401	204800	15951705	2945	2945	2945	2945	0
38	20250401	204700	15951705	2945	2945	2945	2945	0
39	20250401	204600	15951705	2945	2945	2945	2945	0
40	20250401	204500	15951705	2945	2945	2945	2945	0
41	20250401	204400	15951705	2945	2945	2945	2945	0
42	20250401	204300	15951705	2945	2945	2945	2945	0
43	20250401	204200	15951705	2945	2945	2945	2945	0
44	20250401	204100	15951705	2945	2945	2945	2945	0
45	20250401	204000	15951705	2945	2945	2945	2945	0
46	20250401	203900	15951705	2945	2945	2945	2945	0
47	20250401	203800	15951705	2945	2945	2945	2945	0
48	20250401	203700	15951705	2945	2945	2945	2945	0
49	20250401	203600	15951705	2945	2945	2945	2945	0
50	20250401	203500	15951705	2945	2945	2945	2945	0
51	20250401	203400	15951705	2945	2945	2945	2945	0
52	20250401	203300	15951705	2945	2945	2945	2945	0
53	20250401	203200	15951705	2945	2945	2945	2945	0
54	20250401	203100	15951705	2945	2945	2945	2945	0
55	20250401	203000	15951705	2945	2945	2945	2945	0
56	20250401	202900	15951705	2945	2945	2945	2945	0
57	20250401	202800	15951705	2945	2945	2945	2945	0
58	20250401	202700	15951705	2945	2945	2945	2945	0
59	20250401	202600	15951705	2945	2945	2945	2945	0
60	20250401	202500	15951705	2945	2945	2945	2945	0
61	20250401	202400	15951705	2945	2945	2945	2945	0
62	20250401	202300	15951705	2945	2945	2945	2945	100
63	20250401	202200	15951705	2945	2945	2945	2945	0
64	20250401	202100	15951705	2945	2945	2945	2945	0
65	20250401	202000	15951705	2945	2945	2945	2945	0
66	20250401	201900	15951705	2945	2945	2945	2945	0
67	20250401	201800	15951705	2945	2945	2945	2945	0
68	20250401	201700	15951705	2945	2945	2945	2945	0
69	20250401	201600	15951705	2945	2945	2945	2945	0
70	20250401	201500	15951705	2945	2945	2945	2945	0
71	20250401	201400	15951705	2945	2945	2945	2945	0
72	20250401	201300	15951705	2945	2945	2945	2945	0
73	20250401	201200	15951705	2945	2945	2945	2945	0
74	20250401	201100	15951705	2945	2945	2945	2945	0
75	20250401	201000	15951705	2945	2945	2945	2945	0
76	20250401	200900	15951705	2945	2945	2945	2945	0
77	20250401	200800	15951705	2945	2945	2945	2945	0
78	20250401	200700	15951705	2945	2945	2945	2945	0
79	20250401	200600	15951705	2945	2945	2945	2945	0
80	20250401	200500	15951705	2945	2945	2945	2945	0
81	20250401	200400	15951705	2945	2945	2945	2945	0
82	20250401	200300	15951705	2945	2945	2945	2945	0
83	20250401	200200	15951705	2945	2945	2945	2945	0
84	20250401	200100	15951705	2945	2945	2945	2945	0
85	20250401	200000	15951705	2945	2945	2945	2945	0
86	20250401	195900	15951705	2945	2945	2945	2945	0
87	20250401	195800	15951705	2945	2945	2945	2945	0
88	20250401	195700	15951705	2945	2945	2945	2945	0
89	20250401	195600	15951705	2945	2945	2945	2945	0
90	20250401	195500	15951705	2945	2945	2945	2945	0
91	20250401	195400	15951705	2945	2945	2945	2945	0
92	20250401	195300	15951705	2945	2945	2945	2945	100
93	20250401	195200	15951705	2945	2945	2945	2945	0
94	20250401	195100	15951705	2945	2945	2945	2945	0
95	20250401	195000	15951705	2945	2945	2945	2945	0
96	20250401	194900	15951705	2945	2945	2945	2945	0
97	20250401	194800	15951705	2945	2945	2945	2945	0
98	20250401	194700	15951705	2945	2945	2945	2945	0
99	20250401	194600	15951705	2945	2945	2945	2945	0
100	20250401	194500	15951705	2945	2945	2945	2945	0
101	20250401	194400	15951705	2945	2945	2945	2945	0
102	20250401	194300	15951705	2945	2945	2945	2945	0
103	20250401	194200	15951705	2945	2945	2945	2945	0
104	20250401	194100	15951705	2945	2945	2945	2945	0
105	20250401	194000	15951705	2945	2945	2945	2945	0
106	20250401	193900	15951705	2945	2945	2945	2945	0
107	20250401	193800	15951705	2945	2945	2945	2945	0
108	20250401	193700	15951705	2945	2945	2945	2945	0
109	20250401	193600	15951705	2945	2945	2945	2945	0
110	20250401	193500	15951705	2945	2945	2945	2945	0
111	20250401	193400	15951705	2945	2945	2945	2945	0
112	20250401	193300	15951705	2945	2945	2945	2945	0
113	20250401	193200	15951705	2945	2945	2945	2945	0
114	20250401	193100	15951705	2945	2945	2945	2945	0
115	20250401	193000	15951705	2945	2945	2945	2945	0
116	20250401	192900	15951705	2945	2945	2945	2945	0
117	20250401	192800	15951705	2945	2945	2945	2945	0
118	20250401	192700	15951705	2945	2945	2945	2945	0
119	20250401	192600	15951705	2945	2945	2945	2945	0
120	20250401	192500	15951705	2945	2945	2945	2945	0
121	20250401	192400	15951705	2945	2945	2945	2945	0
122	20250401	192300	15951705	2945	2945	2945	2945	100
123	20250401	192200	15951705	2945	2945	2945	2945	0
124	20250401	192100	15951705	2945	2945	2945	2945	0
125	20250401	192000	15951705	2945	2945	2945	2945	0
126	20250401	191900	15951705	2945	2945	2945	2945	0
127	20250401	191800	15951705	2945	2945	2945	2945	0
128	20250401	191700	15951705	2945	2945	2945	2945	0
129	20250401	191600	15951705	2945	2945	2945	2945	0
130	20250401	191500	15951705	2945	2945	2945	2945	0
131	20250401	191400	15951705	2945	2945	2945	2945	0
132	20250401	191300	15951705	2945	2945	2945	2945	0
133	20250401	191200	15951705	2945	2945	2945	2945	0
134	20250401	191100	15951705	2945	2945	2945	2945	0
135	20250401	191000	15951705	2945	2945	2945	2945	0
136	20250401	190900	15951705	2945	2945	2945	2945	0
137	20250401	190800	15951705	2945	2945	2945	2945	0
138	20250401	190700	15951705	2945	2945	2945	2945	0
139	20250401	190600	15951705	2945	2945	2945	2945	0
140	20250401	190500	15951705	2945	2945	2945	2945	0
141	20250401	190400	15951705	2945	2945	2945	2945	0
142	20250401	190300	15951705	2945	2945	2945	2945	0
143	20250401	190200	15951705	2945	2945	2945	2945	0
144	20250401	190100	15951705	2945	2945	2945	2945	0
145	20250401	190000	15951705	2945	2945	2945	2945	0
146	20250401	185900	15951705	2945	2945	2945	2945	0
147	20250401	185800	15951705	2945	2945	2945	2945	0
148	20250401	185700	15951705	2945	2945	2945	2945	0
149	20250401	185600	15951705	2945	2945	2945	2945	0
150	20250401	185500	15951705	2945	2945	2945	2945	0
151	20250401	185400	15951705	2945	2945	2945	2945	0
152	20250401	185300	15951705	2945	2945	2945	2945	100
153	20250401	185200	15951705	2945	2945	2945	2945	0
154	20250401	185100	15951705	2945	2945	2945	2945	0
155	20250401	185000	15951705	2945	2945	2945	2945	0
156	20250401	184900	15951705	2945	2945	2945	2945	0
157	20250401	184800	15951705	2945	2945	2945	2945	0
158	20250401	184700	15951705	2945	2945	2945	2945	0
159	20250401	184600	15951705	2945	2945	2945	2945	0
160	20250401	184500	15951705	2945	2945	2945	2945	0
161	20250401	184400	15951705	2945	2945	2945	2945	0
162	20250401	184300	15951705	2945	2945	2945	2945	0
163	20250401	184200	15951705	2945	2945	2945	2945	0
164	20250401	184100	15951705	2945	2945	2945	2945	0
165	20250401	184000	15951705	2945	2945	2945	2945	0
166	20250401	183900	15951705	2945	2945	2945	2945	0
167	20250401	183800	15951705	2945	2945	2945	2945	0
168	20250401	183700	15951705	2945	2945	2945	2945	0
169	20250401	183600	15951705	2945	2945	2945	2945	0
170	20250401	183500	15951705	2945	2945	2945	2945	0
171	20250401	183400	15951705	2945	2945	2945	2945	0
172	20250401	183300	15951705	2945	2945	2945	2945	0
173	20250401	183200	15951705	2945	2945	2945	2945	0
174	20250401	183100	15951705	2945	2945	2945	2945	0
175	20250401	183000	15951705	2945	2945	2945	2945	0
176	20250401	182900	15951705	2945	2945	2945	2945	0
177	20250401	182800	15951705	2945	2945	2945	2945	0
178	20250401	182700	15951705	2945	2945	2945	2945	0
179	20250401	182600	15951705	2945	2945	2945	2945	0
180	20250401	182500	15951705	2945	2945	2945	2945	0
181	20250401	182400	15951705	2945	2945	2945	2945	0
182	20250401	182300	15951705	2945	2945	2945	2945	100
183	20250401	182200	15951705	2945	2945	2945	2945	0
184	20250401	182100	15951705	2945	2945	2945	2945	0
185	20250401	182000	15951705	2945	2945	2945	2945	0
186	20250401	181900	15951705	2945	2945	2945	2945	0
187	20250401	181800	15951705	2945	2945	2945	2945	0
188	20250401	181700	15951705	2945	2945	2945	2945	0
189	20250401	181600	15951705	2945	2945	2945	2945	0
190	20250401	181500	15951705	2945	2945	2945	2945	0
191	20250401	181400	15951705	2945	2945	2945	2945	0
192	20250401	181300	15951705	2945	2945	2945	2945	0
193	20250401	181200	15951705	2945	2945	2945	2945	0
194	20250401	181100	15951705	2945	2945	2945	2945	0
195	20250401	181000	15951705	2945	2945	2945	2945	0
196	20250401	180900	15951705	2945	2945	2945	2945	0
197	20250401	180800	15951705	2945	2945	2945	2945	0
198	20250401	180700	15951705	2945	2945	2945	2945	0
199	20250401	180600	15951705	2945	2945	2945	2945	0
200	20250401	180500	15951705	2945	2945	2945	2945	0
201	20250401	180400	15951705	2945	2945	2945	2945	0
202	20250401	180300	15951705	2945	2945	2945	2945	0
203	20250401	180200	15951705	2945	2945	2945	2945	0
204	20250401	180100	15951705	2945	2945	2945	2945	0
205	20250401	180000	15951705	2945	2945	2945	2945	0
206	20250401	175900	15951705	2945	2945	2945	2945	0
207	20250401	175800	15951705	2945	2945	2945	2945	0
208	20250401	175700	15951705	2945	2945	2945	2945	0
209	20250401	175600	15951705	2945	2945	2945	2945	0
210	20250401	175500	15951705	2945	2945	2945	2945	0
211	20250401	175400	15951705	2945	2945	2945	2945	0
212	20250401	175300	15951705	2945	2945	2945	2945	100
213	20250401	175200	15951705	2945	2945	2945	2945	0
214	20250401	175100	15951705	2945	2945	2945	2945	0
215	20250401	175000	15951705	2945	2945	2945	2945	0
216	20250401	174900	15951705	2945	2945	2945	2945	0
217	20250401	174800	15951705	2945	2945	2945	2945	0
218	20250401	174700	15951705	2945	2945	2945	2945	0
219	20250401	174600	15951705	2945	2945	2945	2945	0
220	20250401	174500	15951705	2945	2945	2945	2945	0
221	20250401	174400	15951705	2945	2945	2945	2945	0
222	20250401	174300	15951705	2945	2945	2945	2945	0
223	20250401	174200	15951705	2945	2945	2945	2945	0
224	20250401	174100	15951705	2945	2945	2945	2945	0
225	20250401	174000	15951705	2945	2945	2945	2945	0
226	20250401	173900	15951705	2945	2945	2945	2945	0
227	20250401	173800	15951705	2945	2945	2945	2945	0
228	20250401	173700	15951705	2945	2945	2945	2945	0
229	20250401	173600	15951705	2945	2945	2945	2945	0
230	20250401	173500	15951705	2945	2945	2945	2945	0
231	20250401	173400	15951705	2945	2945	2945	2945	0
232	20250401	173300	15951705	2945	2945	2945	2945	0
233	20250401	173200	15951705	2945	2945	2945	2945	0
234	20250401	173100	15951705	2945	2945	2945	2945	0
235	20250401	173000	15951705	2945	2945	2945	2945	0
236	20250401	172900	15951705	2945	2945	2945	2945	0
237	20250401	172800	15951705	2945	2945	2945	2945	0
238	20250401	172700	15951705	2945	2945	2945	2945	0
239	20250401	172600	15951705	2945	2945	2945	2945	0
240	20250401	172500	15951705	2945	2945	2945	2945	0
241	20250401	172400	15951705	2945	2945	2945	2945	0
242	20250401	172300	15951705	2945	2945	2945	2945	100
243	20250401	172200	15951705	2945	2945	2945	2945	0
244	20250401	172100	15951705	2945	2945	2945	2945	0
245	20250401	172000	15951705	2945	2945	2945	2945	0
246	20250401	171900	15951705	2945	2945	2945	2945	0
247	20250401	171800	15951705	2945	2945	2945	2945	0
248	20250401	171700	15951705	2945	2945	2945	2945	0
249	20250401	171600	15951705	2945	2945	2945	2945	0
250	20250401	171500	15951705	2945	2945	2945	2945	0
251	20250401	171400	15951705	2945	2945	2945	2945	0
252	20250401	171300	15951705	2945	2945	2945	2945	0
253	20250401	171200	15951705	2945	2945	2945	2945	0
254	20250401	171100	15951705	2945	2945	2945	2945	0
255	20250401	171000	15951705	2945	2945	2945	2945	0
256	20250401	170900	15951705	2945	2945	2945	2945	0
257	20250401	170800	15951705	2945	2945	2945	2945	0
258	20250401	170700	15951705	2945	2945	2945	2945	0
259	20250401	170600	15951705	2945	2945	2945	2945	0
260	20250401	170500	15951705	2945	2945	2945	2945	0
261	20250401	170400	15951705	2945	2945	2945	2945	0
262	20250401	170300	15951705	2945	2945	2945	2945	0
263	20250401	170200	15951705	2945	2945	2945	2945	0
264	20250401	170100	15951705	2945	2945	2945	2945	0
265	20250401	170000	15951705	2945	2945	2945	2945	0
266	20250401	165900	15951705	2945	2945	2945	2945	0
267	20250401	165800	15951705	2945	2945	2945	2945	0
268	20250401	165700	15951705	2945	2945	2945	2945	0
269	20250401	165600	15951705	2945	2945	2945	2945	0
270	20250401	165500	15951705	2945	2945	2945	2945	0
271	20250401	165400	15951705	2945	2945	2945	2945	0
272	20250401	165300	15951705	2945	2945	2945	2945	100
273	20250401	165200	15951705	2945	2945	2945	2945	0
274	20250401	165100	15951705	2945	2945	2945	2945	0
275	20250401	165000	15951705	2945	2945	2945	2945	0
276	20250401	164900	15951705	2945	2945	2945	2945	0
277	20250401	164800	15951705	2945	2945	2945	2945	0
278	20250401	164700	15951705	2945	2945	2945	2945	0
279	20250401	164600	15951705	2945	2945	2945	2945	0
280	20250401	164500	15951705	2945	2945	2945	2945	0
281	20250401	164400	15951705	2945	2945	2945	2945	0
282	20250401	164300	15951705	2945	2945	2945	2945	0
283	20250401	164200	15951705	2945	2945	2945	2945	0
284	20250401	164100	15951705	2945	2945	2945	2945	0
285	20250401	164000	15951705	2945	2945	2945	2945	0
286	20250401	163900	15951705	2945	2945	2945	2945	0
287	20250401	163800	15951705	2945	2945	2945	2945	0
288	20250401	163700	15951705	2945	2945	2945	2945	0
289	20250401	163600	15951705	2945	2945	2945	2945	0
290	20250401	163500	15951705	2945	2945	2945	2945	0
291	20250401	163400	15951705	2945	2945	2945	2945	0
292	20250401	163300	15951705	2945	2945	2945	2945	0
293	20250401	163200	15951705	2945	2945	2945	2945	0
294	20250401	163100	15951705	2945	2945	2945	2945	0
295	20250401	163000	15951705	2945	2945	2945	2945	0
296	20250401	162900	15951705	2945	2945	2945	2945	0
297	20250401	162800	15951705	2945	2945	2945	2945	0
298	20250401	162700	15951705	2945	2945	2945	2945	0
299	20250401	162600	15951705	2945	2945	2945	2945	0
300	20250401	162500	15951705	2945	2945	2945	2945	0
301	20250401	162400	15951705	2945	2945	2945	2945	0
302	20250401	162300	15951705	2945	2945	2945	2945	100
303	20250401	162200	15951705	2945	2945	2945	2945	0
304	20250401	162100	15951705	2945	2945	2945	2945	0
305	20250401	162000	15951705	2945	2945	2945	2945	0
306	20250401	161900	15951705	2945	2945	2945	2945	0
307	20250401	161800	15951705	2945	2945	2945	2945	0
308	20250401	161700	15951705	2945	2945	2945	2945	0
309	20250401	161600	15951705	2945	2945	2945	2945	0
310	20250401	161500	15951705	2945	2945	2945	2945	0
311	20250401	161400	15951705	2945	2945	2945	2945	0
312	20250401	161300	15951705	2945	2945	2945	2945	0
313	20250401	161200	15951705	2945	2945	2945	2945	0
314	20250401	161100	15951705	2945	2945	2945	2945	0
315	20250401	161000	15951705	2945	2945	2945	2945	0
316	20250401	160900	15951705	2945	2945	2945	2945	0
317	20250401	160800	15951705	2945	2945	2945	2945	0
318	20250401	160700	15951705	2945	2945	2945	2945	0
319	20250401	160600	15951705	2945	2945	2945	2945	0
320	20250401	160500	15951705	2945	2945	2945	2945	0
321	20250401	160400	15951705	2945	2945	2945	2945	0
322	20250401	160300	15951705	2945	2945	2945	2945	0
323	20250401	160200	15951705	2945	2945	2945	2945	0
324	20250401	160100	15951705	2945	2945	2945	2945	0
325	20250401	160000	15951705	2945	2945	2945	2945	0
326	20250401	155900	15951705	2945	2945	2945	2945	0
327	20250401	155800	15951705	2945	2945	2945	2945	0
328	20250401	155700	15951705	2945	2945	2945	2945	0
329	20250401	155600	15951705	2945	2945	2945	2945	0
330	20250401	155500	15951705	2945	2945	2945	2945	0
331	20250401	155400	15951705	2945	2945	2945	2945	0
332	20250401	155300	15951705	2945	2945	2945	2945	100
333	20250401	155200	15951705	2945	2945	2945	2945	0
334	20250401	155100	15951705	2945	2945	2945	2945	0
335	20250401	155000	15951705	2945	2945	2945	2945	0
336	20250401	154900	15951705	2945	2945	2945	2945	0
337	20250401	154800	15951705	2945	2945	2945	2945	0
338	20250401	154700	15951705	2945	2945	2945	2945	0
339	20250401	154600	15951705	2945	2945	2945	2945	0
340	20250401	154500	15951705	2945	2945	2945	2945	0
341	20250401	154400	15951705	2945	2945	2945	2945	0
342	20250401	154300	15951705	2945	2945	2945	2945	0
343	20250401	154200	15951705	2945	2945	2945	2945	0
344	20250401	154100	15951705	2945	2945	2945	2945	0
345	20250401	154000	15951705	2945	2945	2945	2945	0
346	20250401	153900	15951705	2945	2945	2945	2945	0
347	20250401	153800	15951705	2945	2945	2945	2945	0
348	20250401	153700	15951705	2945	2945	2945	2945	0
349	20250401	153600	15951705	2945	2945	2945	2945	0
350	20250401	153500	15951705	2945	2945	2945	2945	0
351	20250401	153400	15951705	2945	2945	2945	2945	0
352	20250401	153300	15951705	2945	2945	2945	2945	0
353	20250401	153200	15951705	2945	2945	2945	2945	0
354	20250401	153100	15951705	2945	2945	2945	2945	0
355	20250401	153000	15951705	2945	2945	2945	2945	100
356	20250401	152900	15657205	2950	2950	2950	2950	0
357	20250401	152800	15657205	2950	2950	2950	2950	0
358	20250401	152700	15657205	2950	2950	2950	2950	0
359	20250401	152600	15657205	2950	2950	2950	2950	0
360	20250401	152500	15657205	2950	2950	2950	2950	0
361	20250401	152400	15657205	2950	2950	2950	2950	0
362	20250401	152300	15657205	2950	2950	2950	2950	0
363	20250401	152200	15657205	2950	2950	2950	2950	0
364	20250401	152100	15657205	2950	2950	2950	2950	0
365	20250401	152000	15657205	2950	2950	2950	2950	0
366	20250401	151900	15657205	2950	2950	2950	2950	400
367	20250401	151800	14477205	2965	2965	2965	2965	0
368	20250401	151700	14477205	2965	2965	2965	2965	0
369	20250401	151600	14477205	2965	2965	2965	2965	0
370	20250401	151500	14477205	2965	2965	2965	2965	0
371	20250401	151400	14477205	2965	2965	2965	2965	0
372	20250401	151300	14477205	2965	2965	2965	2965	0
373	20250401	151200	14477205	2965	2965	2965	2965	0
374	20250401	151100	14477205	2965	2965	2965	2965	0
375	20250401	151000	14477205	2965	2965	2965	2965	0
376	20250401	150900	14477205	2965	2965	2965	2965	0
377	20250401	150800	14477205	2965	2965	2965	2965	0
378	20250401	150700	14477205	2965	2965	2965	2965	0
379	20250401	150600	14477205	2965	2965	2965	2965	0
380	20250401	150500	14477205	2965	2965	2965	2965	0
381	20250401	150400	14477205	2965	2965	2965	2965	0
382	20250401	150300	14477205	2965	2965	2965	2965	0
383	20250401	150200	14477205	2965	2965	2965	2965	0
384	20250401	150100	14477205	2965	2965	2965	2965	0
385	20250401	150000	14477205	2965	2965	2965	2965	0
386	20250401	145900	14477205	2965	2965	2965	2965	0
387	20250401	145800	14477205	2965	2965	2965	2965	0
388	20250401	145700	14477205	2965	2965	2965	2965	0
389	20250401	145600	14477205	2965	2965	2965	2965	0
390	20250401	145500	14477205	2965	2965	2965	2965	0
391	20250401	145400	14477205	2965	2965	2965	2965	0
392	20250401	145300	14477205	2965	2965	2965	2965	0
393	20250401	145200	14477205	2965	2965	2965	2965	0
394	20250401	145100	14477205	2965	2965	2965	2965	0
395	20250401	145000	14477205	2965	2965	2965	2965	0
396	20250401	144900	14477205	2965	2965	2965	2965	0
397	20250401	144800	14477205	2965	2965	2965	2965	0
398	20250401	144700	14477205	2965	2965	2965	2965	0
399	20250401	144600	14477205	2965	2965	2965	2965	0
400	20250401	144500	14477205	2965	2965	2965	2965	0
401	20250401	144400	14477205	2965	2965	2965	2965	0
402	20250401	144300	14477205	2965	2965	2965	2965	0
403	20250401	144200	14477205	2965	2965	2965	2965	0
404	20250401	144100	14477205	2965	2965	2965	2965	0
405	20250401	144000	14477205	2965	2965	2965	2965	0
406	20250401	143900	14477205	2965	2965	2965	2965	0
407	20250401	143800	14477205	2965	2965	2965	2965	0
408	20250401	143700	14477205	2965	2965	2965	2965	0
409	20250401	143600	14477205	2965	2965	2965	2965	0
410	20250401	143500	14477205	2965	2965	2965	2965	0
411	20250401	143400	14477205	2965	2965	2965	2965	0
412	20250401	143300	14477205	2965	2955	2965	2955	1000
413	20250401	143200	11515625	2820	2820	2820	2820	0
414	20250401	143100	11515625	2820	2820	2820	2820	0
415	20250401	143000	11515625	2820	2835	2835	2820	530
416	20250401	142900	10017620	2965	2965	2965	2965	0
417	20250401	142800	10017620	2965	2965	2965	2965	0
418	20250401	142700	10017620	2965	2965	2965	2965	0
419	20250401	142600	10017620	2965	2965	2965	2965	0
420	20250401	142500	10017620	2965	2965	2965	2965	0
421	20250401	142400	10017620	2965	2965	2965	2965	0
422	20250401	142300	10017620	2965	2965	2965	2965	0
423	20250401	142200	10017620	2965	2965	2965	2965	0
424	20250401	142100	10017620	2965	2965	2965	2965	0
425	20250401	142000	10017620	2965	2965	2965	2965	0
426	20250401	141900	10017620	2965	2965	2965	2965	0
427	20250401	141800	10017620	2965	2965	2965	2965	0
428	20250401	141700	10017620	2965	2965	2965	2965	0
429	20250401	141600	10017620	2965	2965	2965	2965	0
430	20250401	141500	10017620	2965	2965	2965	2965	0
431	20250401	141400	10017620	2965	2965	2965	2965	0
432	20250401	141300	10017620	2965	2965	2965	2965	0
433	20250401	141200	10017620	2965	2965	2965	2965	0
434	20250401	141100	10017620	2965	2965	2965	2965	0
435	20250401	141000	10017620	2965	2965	2965	2965	0
436	20250401	140900	10017620	2965	2965	2965	2965	0
437	20250401	140800	10017620	2965	2965	2965	2965	0
438	20250401	140700	10017620	2965	2965	2965	2965	0
439	20250401	140600	10017620	2965	2965	2965	2965	0
440	20250401	140500	10017620	2965	2965	2965	2965	0
441	20250401	140400	10017620	2965	2965	2965	2965	0
442	20250401	140300	10017620	2965	2965	2965	2965	0
443	20250401	140200	10017620	2965	2965	2965	2965	0
444	20250401	140100	10017620	2965	2965	2965	2965	0
445	20250401	140000	10017620	2965	2965	2965	2965	0
446	20250401	135900	10017620	2965	2965	2965	2965	0
447	20250401	135800	10017620	2965	2965	2965	2965	0
448	20250401	135700	10017620	2965	2965	2965	2965	0
449	20250401	135600	10017620	2965	2965	2965	2965	0
450	20250401	135500	10017620	2965	2965	2965	2965	0
451	20250401	135400	10017620	2965	2965	2965	2965	0
452	20250401	135300	10017620	2965	2965	2965	2965	10
453	20250401	135200	9987970	2965	2965	2965	2965	0
454	20250401	135100	9987970	2965	2965	2965	2965	0
455	20250401	135000	9987970	2965	2965	2965	2965	0
456	20250401	134900	9987970	2965	2965	2965	2965	0
457	20250401	134800	9987970	2965	2965	2965	2965	0
458	20250401	134700	9987970	2965	2965	2965	2965	0
459	20250401	134600	9987970	2965	2965	2965	2965	0
460	20250401	134500	9987970	2965	2965	2965	2965	0
461	20250401	134400	9987970	2965	2965	2965	2965	0
462	20250401	134300	9987970	2965	2965	2965	2965	0
463	20250401	134200	9987970	2965	2965	2965	2965	0
464	20250401	134100	9987970	2965	2965	2965	2965	0
465	20250401	134000	9987970	2965	2965	2965	2965	0
466	20250401	133900	9987970	2965	2965	2965	2965	16
467	20250401	133800	9940530	2820	2870	2870	2820	3500
468	20250401	133700	0	2980	2980	2980	2980	0
469	20250401	133600	0	2980	2980	2980	2980	0
470	20250401	133500	0	2980	2980	2980	2980	0
471	20250401	133400	0	2980	2980	2980	2980	0
472	20250401	133300	0	2980	2980	2980	2980	0
473	20250401	133200	0	2980	2980	2980	2980	0
474	20250401	133100	0	2980	2980	2980	2980	0
475	20250401	133000	0	2980	2980	2980	2980	0
476	20250401	132900	0	2980	2980	2980	2980	0
477	20250401	132800	0	2980	2980	2980	2980	0
478	20250401	132700	0	2980	2980	2980	2980	0
479	20250401	132600	0	2980	2980	2980	2980	0
480	20250401	132500	0	2980	2980	2980	2980	0
481	20250401	132400	0	2980	2980	2980	2980	0
482	20250401	132300	0	2980	2980	2980	2980	0
483	20250401	132200	0	2980	2980	2980	2980	0
484	20250401	132100	0	2980	2980	2980	2980	0
485	20250401	132000	0	2980	2980	2980	2980	0
486	20250401	131900	0	2980	2980	2980	2980	0
487	20250401	131800	0	2980	2980	2980	2980	0
488	20250401	131700	0	2980	2980	2980	2980	0
489	20250401	131600	0	2980	2980	2980	2980	0
490	20250401	131500	0	2980	2980	2980	2980	0
491	20250401	131400	0	2980	2980	2980	2980	0
492	20250401	131300	0	2980	2980	2980	2980	0
493	20250401	131200	0	2980	2980	2980	2980	0
494	20250401	131100	0	2980	2980	2980	2980	0
495	20250401	131000	0	2980	2980	2980	2980	0
496	20250401	130900	0	2980	2980	2980	2980	0
497	20250401	130800	0	2980	2980	2980	2980	0
498	20250401	130700	0	2980	2980	2980	2980	0
499	20250401	130600	0	2980	2980	2980	2980	0
500	20250401	130500	0	2980	2980	2980	2980	0
501	20250401	130400	0	2980	2980	2980	2980	0
502	20250401	130300	0	2980	2980	2980	2980	0
503	20250401	130200	0	2980	2980	2980	2980	0
504	20250401	130100	0	2980	2980	2980	2980	0
505	20250401	130000	0	2980	2980	2980	2980	0
506	20250401	125900	0	2980	2980	2980	2980	0
507	20250401	125800	0	2980	2980	2980	2980	0
508	20250401	125700	0	2980	2980	2980	2980	0
509	20250401	125600	0	2980	2980	2980	2980	0
510	20250401	125500	0	2980	2980	2980	2980	0
511	20250401	125400	0	2980	2980	2980	2980	0
512	20250401	125300	0	2980	2980	2980	2980	0
513	20250401	125200	0	2980	2980	2980	2980	0
514	20250401	125100	0	2980	2980	2980	2980	0
515	20250401	125000	0	2980	2980	2980	2980	0
516	20250401	124900	0	2980	2980	2980	2980	0
517	20250401	124800	0	2980	2980	2980	2980	0
518	20250401	124700	0	2980	2980	2980	2980	0
519	20250401	124600	0	2980	2980	2980	2980	0
520	20250401	124500	0	2980	2980	2980	2980	0
521	20250401	124400	0	2980	2980	2980	2980	0
522	20250401	124300	0	2980	2980	2980	2980	0
523	20250401	124200	0	2980	2980	2980	2980	0
524	20250401	124100	0	2980	2980	2980	2980	0
525	20250401	124000	0	2980	2980	2980	2980	0
526	20250401	123900	0	2980	2980	2980	2980	0
527	20250401	123800	0	2980	2980	2980	2980	0
528	20250401	123700	0	2980	2980	2980	2980	0
529	20250401	123600	0	2980	2980	2980	2980	0
530	20250401	123500	0	2980	2980	2980	2980	0
531	20250401	123400	0	2980	2980	2980	2980	0
532	20250401	123300	0	2980	2980	2980	2980	0
533	20250401	123200	0	2980	2980	2980	2980	0
534	20250401	123100	0	2980	2980	2980	2980	0
535	20250401	123000	0	2980	2980	2980	2980	0
536	20250401	122900	0	2980	2980	2980	2980	0
537	20250401	122800	0	2980	2980	2980	2980	0
538	20250401	122700	0	2980	2980	2980	2980	0
539	20250401	122600	0	2980	2980	2980	2980	0
540	20250401	122500	0	2980	2980	2980	2980	0
541	20250401	122400	0	2980	2980	2980	2980	0
542	20250401	122300	0	2980	2980	2980	2980	0
543	20250401	122200	0	2980	2980	2980	2980	0
544	20250401	122100	0	2980	2980	2980	2980	0
545	20250401	122000	0	2980	2980	2980	2980	0
546	20250401	121900	0	2980	2980	2980	2980	0
547	20250401	121800	0	2980	2980	2980	2980	0
548	20250401	121700	0	2980	2980	2980	2980	0
549	20250401	121600	0	2980	2980	2980	2980	0
550	20250401	121500	0	2980	2980	2980	2980	0
551	20250401	121400	0	2980	2980	2980	2980	0
552	20250401	121300	0	2980	2980	2980	2980	0
553	20250401	121200	0	2980	2980	2980	2980	0
554	20250401	121100	0	2980	2980	2980	2980	0
555	20250401	121000	0	2980	2980	2980	2980	0
556	20250401	120900	0	2980	2980	2980	2980	0
557	20250401	120800	0	2980	2980	2980	2980	0
558	20250401	120700	0	2980	2980	2980	2980	0
559	20250401	120600	0	2980	2980	2980	2980	0
560	20250401	120500	0	2980	2980	2980	2980	0
561	20250401	120400	0	2980	2980	2980	2980	0
562	20250401	120300	0	2980	2980	2980	2980	0
563	20250401	120200	0	2980	2980	2980	2980	0
564	20250401	120100	0	2980	2980	2980	2980	0
565	20250401	120000	0	2980	2980	2980	2980	0
566	20250401	115900	0	2980	2980	2980	2980	0
567	20250401	115800	0	2980	2980	2980	2980	0
568	20250401	115700	0	2980	2980	2980	2980	0
569	20250401	115600	0	2980	2980	2980	2980	0
570	20250401	115500	0	2980	2980	2980	2980	0
571	20250401	115400	0	2980	2980	2980	2980	0
572	20250401	115300	0	2980	2980	2980	2980	0
573	20250401	115200	0	2980	2980	2980	2980	0
574	20250401	115100	0	2980	2980	2980	2980	0
575	20250401	115000	0	2980	2980	2980	2980	0
576	20250401	114900	0	2980	2980	2980	2980	0
577	20250401	114800	0	2980	2980	2980	2980	0
578	20250401	114700	0	2980	2980	2980	2980	0
579	20250401	114600	0	2980	2980	2980	2980	0
580	20250401	114500	0	2980	2980	2980	2980	0
581	20250401	114400	0	2980	2980	2980	2980	0
582	20250401	114300	0	2980	2980	2980	2980	0
583	20250401	114200	0	2980	2980	2980	2980	0
584	20250401	114100	0	2980	2980	2980	2980	0
585	20250401	114000	0	2980	2980	2980	2980	0
586	20250401	113900	0	2980	2980	2980	2980	0
587	20250401	113800	0	2980	2980	2980	2980	0
588	20250401	113700	0	2980	2980	2980	2980	0
589	20250401	113600	0	2980	2980	2980	2980	0
590	20250401	113500	0	2980	2980	2980	2980	0
591	20250401	113400	0	2980	2980	2980	2980	0
592	20250401	113300	0	2980	2980	2980	2980	0
593	20250401	113200	0	2980	2980	2980	2980	0
594	20250401	113100	0	2980	2980	2980	2980	0
595	20250401	113000	0	2980	2980	2980	2980	0
596	20250401	112900	0	2980	2980	2980	2980	0
597	20250401	112800	0	2980	2980	2980	2980	0
598	20250401	112700	0	2980	2980	2980	2980	0
599	20250401	112600	0	2980	2980	2980	2980	0
600	20250401	112500	0	2980	2980	2980	2980	0
601	20250401	112400	0	2980	2980	2980	2980	0
602	20250401	112300	0	2980	2980	2980	2980	0
603	20250401	112200	0	2980	2980	2980	2980	0
604	20250401	112100	0	2980	2980	2980	2980	0
605	20250401	112000	0	2980	2980	2980	2980	0
606	20250401	111900	0	2980	2980	2980	2980	0
607	20250401	111800	0	2980	2980	2980	2980	0
608	20250401	111700	0	2980	2980	2980	2980	0
609	20250401	111600	0	2980	2980	2980	2980	0
610	20250401	111500	0	2980	2980	2980	2980	0
611	20250401	111400	0	2980	2980	2980	2980	0
612	20250401	111300	0	2980	2980	2980	2980	0
613	20250401	111200	0	2980	2980	2980	2980	0
614	20250401	111100	0	2980	2980	2980	2980	0
615	20250401	111000	0	2980	2980	2980	2980	0
616	20250401	110900	0	2980	2980	2980	2980	0
617	20250401	110800	0	2980	2980	2980	2980	0
618	20250401	110700	0	2980	2980	2980	2980	0
619	20250401	110600	0	2980	2980	2980	2980	0
620	20250401	110500	0	2980	2980	2980	2980	0
621	20250401	110400	0	2980	2980	2980	2980	0
622	20250401	110300	0	2980	2980	2980	2980	0
623	20250401	110200	0	2980	2980	2980	2980	0
624	20250401	110100	0	2980	2980	2980	2980	0
625	20250401	110000	0	2980	2980	2980	2980	0
626	20250401	105900	0	2980	2980	2980	2980	0
627	20250401	105800	0	2980	2980	2980	2980	0
628	20250401	105700	0	2980	2980	2980	2980	0
629	20250401	105600	0	2980	2980	2980	2980	0
630	20250401	105500	0	2980	2980	2980	2980	0
631	20250401	105400	0	2980	2980	2980	2980	0
632	20250401	105300	0	2980	2980	2980	2980	0
633	20250401	105200	0	2980	2980	2980	2980	0
634	20250401	105100	0	2980	2980	2980	2980	0
635	20250401	105000	0	2980	2980	2980	2980	0
636	20250401	104900	0	2980	2980	2980	2980	0
637	20250401	104800	0	2980	2980	2980	2980	0
638	20250401	104700	0	2980	2980	2980	2980	0
639	20250401	104600	0	2980	2980	2980	2980	0
640	20250401	104500	0	2980	2980	2980	2980	0
641	20250401	104400	0	2980	2980	2980	2980	0
642	20250401	104300	0	2980	2980	2980	2980	0
643	20250401	104200	0	2980	2980	2980	2980	0
644	20250401	104100	0	2980	2980	2980	2980	0
645	20250401	104000	0	2980	2980	2980	2980	0
646	20250401	103900	0	2980	2980	2980	2980	0
647	20250401	103800	0	2980	2980	2980	2980	0
648	20250401	103700	0	2980	2980	2980	2980	0
649	20250401	103600	0	2980	2980	2980	2980	0
650	20250401	103500	0	2980	2980	2980	2980	0
651	20250401	103400	0	2980	2980	2980	2980	0
652	20250401	103300	0	2980	2980	2980	2980	0
653	20250401	103200	0	2980	2980	2980	2980	0
654	20250401	103100	0	2980	2980	2980	2980	0
655	20250401	103000	0	2980	2980	2980	2980	0
656	20250401	102900	0	2980	2980	2980	2980	0
657	20250401	102800	0	2980	2980	2980	2980	0
658	20250401	102700	0	2980	2980	2980	2980	0
659	20250401	102600	0	2980	2980	2980	2980	0
660	20250401	102500	0	2980	2980	2980	2980	0
661	20250401	102400	0	2980	2980	2980	2980	0
662	20250401	102300	0	2980	2980	2980	2980	0
663	20250401	102200	0	2980	2980	2980	2980	0
664	20250401	102100	0	2980	2980	2980	2980	0
665	20250401	102000	0	2980	2980	2980	2980	0
666	20250401	101900	0	2980	2980	2980	2980	0
667	20250401	101800	0	2980	2980	2980	2980	0
668	20250401	101700	0	2980	2980	2980	2980	0
669	20250401	101600	0	2980	2980	2980	2980	0
670	20250401	101500	0	2980	2980	2980	2980	0
671	20250401	101400	0	2980	2980	2980	2980	0
672	20250401	101300	0	2980	2980	2980	2980	0
673	20250401	101200	0	2980	2980	2980	2980	0
674	20250401	101100	0	2980	2980	2980	2980	0
675	20250401	101000	0	2980	2980	2980	2980	0
676	20250401	100900	0	2980	2980	2980	2980	0
677	20250401	100800	0	2980	2980	2980	2980	0
678	20250401	100700	0	2980	2980	2980	2980	0
679	20250401	100600	0	2980	2980	2980	2980	0
680	20250401	100500	0	2980	2980	2980	2980	0
681	20250401	100400	0	2980	2980	2980	2980	0
682	20250401	100300	0	2980	2980	2980	2980	0
683	20250401	100200	0	2980	2980	2980	2980	0
684	20250401	100100	0	2980	2980	2980	2980	0
685	20250401	100000	0	2980	2980	2980	2980	0
686	20250401	095900	0	2980	2980	2980	2980	0
687	20250401	095800	0	2980	2980	2980	2980	0
688	20250401	095700	0	2980	2980	2980	2980	0
689	20250401	095600	0	2980	2980	2980	2980	0
690	20250401	095500	0	2980	2980	2980	2980	0
691	20250401	095400	0	2980	2980	2980	2980	0
692	20250401	095300	0	2980	2980	2980	2980	0
693	20250401	095200	0	2980	2980	2980	2980	0
694	20250401	095100	0	2980	2980	2980	2980	0
695	20250401	095000	0	2980	2980	2980	2980	0
696	20250401	094900	0	2980	2980	2980	2980	0
697	20250401	094800	0	2980	2980	2980	2980	0
698	20250401	094700	0	2980	2980	2980	2980	0
699	20250401	094600	0	2980	2980	2980	2980	0
700	20250401	094500	0	2980	2980	2980	2980	0
701	20250401	094400	0	2980	2980	2980	2980	0
702	20250401	094300	0	2980	2980	2980	2980	0
703	20250401	094200	0	2980	2980	2980	2980	0
704	20250401	094100	0	2980	2980	2980	2980	0
705	20250401	094000	0	2980	2980	2980	2980	0
706	20250401	093900	0	2980	2980	2980	2980	0
707	20250401	093800	0	2980	2980	2980	2980	0
708	20250401	093700	0	2980	2980	2980	2980	0
709	20250401	093600	0	2980	2980	2980	2980	0
710	20250401	093500	0	2980	2980	2980	2980	0
711	20250401	093400	0	2980	2980	2980	2980	0
712	20250401	093300	0	2980	2980	2980	2980	0
713	20250401	093200	0	2980	2980	2980	2980	0
714	20250401	093100	0	2980	2980	2980	2980	0
715	20250401	093000	0	2980	2980	2980	2980	0
716	20250401	092900	0	2980	2980	2980	2980	0
717	20250401	092800	0	2980	2980	2980	2980	0
718	20250401	092700	0	2980	2980	2980	2980	0
719	20250401	092600	0	2980	2980	2980	2980	0
720	20250401	092500	0	2980	2980	2980	2980	0
721	20250401	092400	0	2980	2980	2980	2980	0
722	20250401	092300	0	2980	2980	2980	2980	0
723	20250401	092200	0	2980	2980	2980	2980	0
724	20250401	092100	0	2980	2980	2980	2980	0
725	20250401	092000	0	2980	2980	2980	2980	0
726	20250401	091900	0	2980	2980	2980	2980	0
727	20250401	091800	0	2980	2980	2980	2980	0
728	20250401	091700	0	2980	2980	2980	2980	0
729	20250401	091600	0	2980	2980	2980	2980	0
730	20250401	091500	0	2980	2980	2980	2980	0
731	20250401	091400	0	2980	2980	2980	2980	0
732	20250401	091300	0	2980	2980	2980	2980	0
733	20250401	091200	0	2980	2980	2980	2980	0
734	20250401	091100	0	2980	2980	2980	2980	0
735	20250401	091000	0	2980	2980	2980	2980	0
736	20250401	090900	0	2980	2980	2980	2980	0
737	20250401	090800	0	2980	2980	2980	2980	0
738	20250401	090700	0	2980	2980	2980	2980	0
739	20250401	090600	0	2980	2980	2980	2980	0
740	20250401	090500	0	2980	2980	2980	2980	0
741	20250401	090400	0	2980	2980	2980	2980	0
742	20250401	090300	0	2980	2980	2980	2980	0
743	20250401	090200	0	2980	2980	2980	2980	0
744	20250401	090100	0	2980	2980	2980	2980	0
745	20250401	090000	0	2980	2980	2980	2980	0