KissMeData/448900/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211700	13007180	19700	19700	19700	19700	1
3	20250402	211600	13007180	19700	19700	19700	19700	0
4	20250402	211500	13007180	19700	19700	19700	19700	0
5	20250402	211400	13007180	19700	19700	19700	19700	0
6	20250402	211300	13007180	19700	19700	19700	19700	0
7	20250402	211200	13007180	19700	19700	19700	19700	0
8	20250402	211100	13007180	19700	19700	19700	19700	0
9	20250402	211000	13007180	19700	19700	19700	19700	0
10	20250402	210900	13007180	19700	19700	19700	19700	0
11	20250402	210800	13007180	19700	19700	19700	19700	0
12	20250402	210700	13007180	19700	19700	19700	19700	0
13	20250402	210600	13007180	19700	19700	19700	19700	0
14	20250402	210500	13007180	19700	19700	19700	19700	0
15	20250402	210400	13007180	19700	19700	19700	19700	0
16	20250402	210300	13007180	19700	19700	19700	19700	0
17	20250402	210200	13007180	19700	19700	19700	19700	0
18	20250402	210100	13007180	19700	19700	19700	19700	0
19	20250402	210000	13007180	19700	19700	19700	19700	0
20	20250402	205900	13007180	19700	19700	19700	19700	0
21	20250402	205800	13007180	19700	19700	19700	19700	0
22	20250402	205700	13007180	19700	19700	19700	19700	0
23	20250402	205600	13007180	19700	19700	19700	19700	0
24	20250402	205500	13007180	19700	19700	19700	19700	0
25	20250402	205400	13007180	19700	19700	19700	19700	0
26	20250402	205300	13007180	19700	19700	19700	19700	0
27	20250402	205200	13007180	19700	19700	19700	19700	0
28	20250402	205100	13007180	19700	19700	19700	19700	0
29	20250402	205000	13007180	19700	19700	19700	19700	0
30	20250402	204900	13007180	19700	19700	19700	19700	0
31	20250402	204800	13007180	19700	19700	19700	19700	0
32	20250402	204700	13007180	19700	19700	19700	19700	1
33	20250402	204600	13007180	19700	19700	19700	19700	0
34	20250402	204500	13007180	19700	19700	19700	19700	0
35	20250402	204400	13007180	19700	19700	19700	19700	0
36	20250402	204300	13007180	19700	19700	19700	19700	0
37	20250402	204200	13007180	19700	19700	19700	19700	0
38	20250402	204100	13007180	19700	19700	19700	19700	0
39	20250402	204000	13007180	19700	19700	19700	19700	0
40	20250402	203900	13007180	19700	19700	19700	19700	0
41	20250402	203800	13007180	19700	19700	19700	19700	0
42	20250402	203700	13007180	19700	19700	19700	19700	0
43	20250402	203600	13007180	19700	19700	19700	19700	0
44	20250402	203500	13007180	19700	19700	19700	19700	0
45	20250402	203400	13007180	19700	19700	19700	19700	0
46	20250402	203300	13007180	19700	19700	19700	19700	0
47	20250402	203200	13007180	19700	19700	19700	19700	0
48	20250402	203100	13007180	19700	19700	19700	19700	0
49	20250402	203000	13007180	19700	19700	19700	19700	0
50	20250402	202900	13007180	19700	19700	19700	19700	0
51	20250402	202800	13007180	19700	19700	19700	19700	0
52	20250402	202700	13007180	19700	19700	19700	19700	0
53	20250402	202600	13007180	19700	19700	19700	19700	0
54	20250402	202500	13007180	19700	19700	19700	19700	0
55	20250402	202400	13007180	19700	19700	19700	19700	0
56	20250402	202300	13007180	19700	19700	19700	19700	0
57	20250402	202200	13007180	19700	19700	19700	19700	0
58	20250402	202100	13007180	19700	19700	19700	19700	0
59	20250402	202000	13007180	19700	19700	19700	19700	0
60	20250402	201900	13007180	19700	19700	19700	19700	0
61	20250402	201800	13007180	19700	19700	19700	19700	0
62	20250402	201700	13007180	19700	19700	19700	19700	1
63	20250402	201600	13007180	19700	19700	19700	19700	0
64	20250402	201500	13007180	19700	19700	19700	19700	0
65	20250402	201400	13007180	19700	19700	19700	19700	0
66	20250402	201300	13007180	19700	19700	19700	19700	0
67	20250402	201200	13007180	19700	19700	19700	19700	0
68	20250402	201100	13007180	19700	19700	19700	19700	0
69	20250402	201000	13007180	19700	19700	19700	19700	0
70	20250402	200900	13007180	19700	19700	19700	19700	0
71	20250402	200800	13007180	19700	19700	19700	19700	0
72	20250402	200700	13007180	19700	19700	19700	19700	0
73	20250402	200600	13007180	19700	19700	19700	19700	0
74	20250402	200500	13007180	19700	19700	19700	19700	0
75	20250402	200400	13007180	19700	19700	19700	19700	0
76	20250402	200300	13007180	19700	19700	19700	19700	0
77	20250402	200200	13007180	19700	19700	19700	19700	0
78	20250402	200100	13007180	19700	19700	19700	19700	0
79	20250402	200000	13007180	19700	19700	19700	19700	0
80	20250402	195900	13007180	19700	19700	19700	19700	0
81	20250402	195800	13007180	19700	19700	19700	19700	0
82	20250402	195700	13007180	19700	19700	19700	19700	0
83	20250402	195600	13007180	19700	19700	19700	19700	0
84	20250402	195500	13007180	19700	19700	19700	19700	0
85	20250402	195400	13007180	19700	19700	19700	19700	0
86	20250402	195300	13007180	19700	19700	19700	19700	0
87	20250402	195200	13007180	19700	19700	19700	19700	0
88	20250402	195100	13007180	19700	19700	19700	19700	0
89	20250402	195000	13007180	19700	19700	19700	19700	0
90	20250402	194900	13007180	19700	19700	19700	19700	0
91	20250402	194800	13007180	19700	19700	19700	19700	0
92	20250402	194700	13007180	19700	19700	19700	19700	1
93	20250402	194600	13007180	19700	19700	19700	19700	0
94	20250402	194500	13007180	19700	19700	19700	19700	0
95	20250402	194400	13007180	19700	19700	19700	19700	0
96	20250402	194300	13007180	19700	19700	19700	19700	0
97	20250402	194200	13007180	19700	19700	19700	19700	0
98	20250402	194100	13007180	19700	19700	19700	19700	0
99	20250402	194000	13007180	19700	19700	19700	19700	0
100	20250402	193900	13007180	19700	19700	19700	19700	0
101	20250402	193800	13007180	19700	19700	19700	19700	0
102	20250402	193700	13007180	19700	19700	19700	19700	0
103	20250402	193600	13007180	19700	19700	19700	19700	0
104	20250402	193500	13007180	19700	19700	19700	19700	0
105	20250402	193400	13007180	19700	19700	19700	19700	0
106	20250402	193300	13007180	19700	19700	19700	19700	0
107	20250402	193200	13007180	19700	19700	19700	19700	0
108	20250402	193100	13007180	19700	19700	19700	19700	0
109	20250402	193000	13007180	19700	19700	19700	19700	0
110	20250402	192900	13007180	19700	19700	19700	19700	0
111	20250402	192800	13007180	19700	19700	19700	19700	0
112	20250402	192700	13007180	19700	19700	19700	19700	0
113	20250402	192600	13007180	19700	19700	19700	19700	0
114	20250402	192500	13007180	19700	19700	19700	19700	0
115	20250402	192400	13007180	19700	19700	19700	19700	0
116	20250402	192300	13007180	19700	19700	19700	19700	0
117	20250402	192200	13007180	19700	19700	19700	19700	0
118	20250402	192100	13007180	19700	19700	19700	19700	0
119	20250402	192000	13007180	19700	19700	19700	19700	0
120	20250402	191900	13007180	19700	19700	19700	19700	0
121	20250402	191800	13007180	19700	19700	19700	19700	0
122	20250402	191700	13007180	19700	19700	19700	19700	1
123	20250402	191600	13007180	19700	19700	19700	19700	0
124	20250402	191500	13007180	19700	19700	19700	19700	0
125	20250402	191400	13007180	19700	19700	19700	19700	0
126	20250402	191300	13007180	19700	19700	19700	19700	0
127	20250402	191200	13007180	19700	19700	19700	19700	0
128	20250402	191100	13007180	19700	19700	19700	19700	0
129	20250402	191000	13007180	19700	19700	19700	19700	0
130	20250402	190900	13007180	19700	19700	19700	19700	0
131	20250402	190800	13007180	19700	19700	19700	19700	0
132	20250402	190700	13007180	19700	19700	19700	19700	0
133	20250402	190600	13007180	19700	19700	19700	19700	0
134	20250402	190500	13007180	19700	19700	19700	19700	0
135	20250402	190400	13007180	19700	19700	19700	19700	0
136	20250402	190300	13007180	19700	19700	19700	19700	0
137	20250402	190200	13007180	19700	19700	19700	19700	0
138	20250402	190100	13007180	19700	19700	19700	19700	0
139	20250402	190000	13007180	19700	19700	19700	19700	0
140	20250402	185900	13007180	19700	19700	19700	19700	0
141	20250402	185800	13007180	19700	19700	19700	19700	0
142	20250402	185700	13007180	19700	19700	19700	19700	0
143	20250402	185600	13007180	19700	19700	19700	19700	0
144	20250402	185500	13007180	19700	19700	19700	19700	0
145	20250402	185400	13007180	19700	19700	19700	19700	0
146	20250402	185300	13007180	19700	19700	19700	19700	0
147	20250402	185200	13007180	19700	19700	19700	19700	0
148	20250402	185100	13007180	19700	19700	19700	19700	0
149	20250402	185000	13007180	19700	19700	19700	19700	0
150	20250402	184900	13007180	19700	19700	19700	19700	0
151	20250402	184800	13007180	19700	19700	19700	19700	0
152	20250402	184700	13007180	19700	19700	19700	19700	1
153	20250402	184600	13007180	19700	19700	19700	19700	0
154	20250402	184500	13007180	19700	19700	19700	19700	0
155	20250402	184400	13007180	19700	19700	19700	19700	0
156	20250402	184300	13007180	19700	19700	19700	19700	0
157	20250402	184200	13007180	19700	19700	19700	19700	0
158	20250402	184100	13007180	19700	19700	19700	19700	0
159	20250402	184000	13007180	19700	19700	19700	19700	0
160	20250402	183900	13007180	19700	19700	19700	19700	0
161	20250402	183800	13007180	19700	19700	19700	19700	0
162	20250402	183700	13007180	19700	19700	19700	19700	0
163	20250402	183600	13007180	19700	19700	19700	19700	0
164	20250402	183500	13007180	19700	19700	19700	19700	0
165	20250402	183400	13007180	19700	19700	19700	19700	0
166	20250402	183300	13007180	19700	19700	19700	19700	0
167	20250402	183200	13007180	19700	19700	19700	19700	0
168	20250402	183100	13007180	19700	19700	19700	19700	0
169	20250402	183000	13007180	19700	19700	19700	19700	0
170	20250402	182900	13007180	19700	19700	19700	19700	0
171	20250402	182800	13007180	19700	19700	19700	19700	0
172	20250402	182700	13007180	19700	19700	19700	19700	0
173	20250402	182600	13007180	19700	19700	19700	19700	0
174	20250402	182500	13007180	19700	19700	19700	19700	0
175	20250402	182400	13007180	19700	19700	19700	19700	0
176	20250402	182300	13007180	19700	19700	19700	19700	0
177	20250402	182200	13007180	19700	19700	19700	19700	0
178	20250402	182100	13007180	19700	19700	19700	19700	0
179	20250402	182000	13007180	19700	19700	19700	19700	0
180	20250402	181900	13007180	19700	19700	19700	19700	0
181	20250402	181800	13007180	19700	19700	19700	19700	0
182	20250402	181700	13007180	19700	19700	19700	19700	1
183	20250402	181600	13007180	19700	19700	19700	19700	0
184	20250402	181500	13007180	19700	19700	19700	19700	0
185	20250402	181400	13007180	19700	19700	19700	19700	0
186	20250402	181300	13007180	19700	19700	19700	19700	0
187	20250402	181200	13007180	19700	19700	19700	19700	0
188	20250402	181100	13007180	19700	19700	19700	19700	0
189	20250402	181000	13007180	19700	19700	19700	19700	0
190	20250402	180900	13007180	19700	19700	19700	19700	0
191	20250402	180800	13007180	19700	19700	19700	19700	0
192	20250402	180700	13007180	19700	19700	19700	19700	0
193	20250402	180600	13007180	19700	19700	19700	19700	0
194	20250402	180500	13007180	19700	19700	19700	19700	0
195	20250402	180400	13007180	19700	19700	19700	19700	0
196	20250402	180300	13007180	19700	19700	19700	19700	0
197	20250402	180200	13007180	19700	19700	19700	19700	0
198	20250402	180100	13007180	19700	19700	19700	19700	0
199	20250402	180000	13007180	19700	19700	19700	19700	0
200	20250402	175900	13007180	19700	19700	19700	19700	0
201	20250402	175800	13007180	19700	19700	19700	19700	0
202	20250402	175700	13007180	19700	19700	19700	19700	0
203	20250402	175600	13007180	19700	19700	19700	19700	0
204	20250402	175500	13007180	19700	19700	19700	19700	0
205	20250402	175400	13007180	19700	19700	19700	19700	0
206	20250402	175300	13007180	19700	19700	19700	19700	0
207	20250402	175200	13007180	19700	19700	19700	19700	0
208	20250402	175100	13007180	19700	19700	19700	19700	0
209	20250402	175000	13007180	19700	19700	19700	19700	0
210	20250402	174900	13007180	19700	19700	19700	19700	0
211	20250402	174800	13007180	19700	19700	19700	19700	0
212	20250402	174700	13007180	19700	19700	19700	19700	1
213	20250402	174600	13007180	19700	19700	19700	19700	0
214	20250402	174500	13007180	19700	19700	19700	19700	0
215	20250402	174400	13007180	19700	19700	19700	19700	0
216	20250402	174300	13007180	19700	19700	19700	19700	0
217	20250402	174200	13007180	19700	19700	19700	19700	0
218	20250402	174100	13007180	19700	19700	19700	19700	0
219	20250402	174000	13007180	19700	19700	19700	19700	0
220	20250402	173900	13007180	19700	19700	19700	19700	0
221	20250402	173800	13007180	19700	19700	19700	19700	0
222	20250402	173700	13007180	19700	19700	19700	19700	0
223	20250402	173600	13007180	19700	19700	19700	19700	0
224	20250402	173500	13007180	19700	19700	19700	19700	0
225	20250402	173400	13007180	19700	19700	19700	19700	0
226	20250402	173300	13007180	19700	19700	19700	19700	0
227	20250402	173200	13007180	19700	19700	19700	19700	0
228	20250402	173100	13007180	19700	19700	19700	19700	0
229	20250402	173000	13007180	19700	19700	19700	19700	0
230	20250402	172900	13007180	19700	19700	19700	19700	0
231	20250402	172800	13007180	19700	19700	19700	19700	0
232	20250402	172700	13007180	19700	19700	19700	19700	0
233	20250402	172600	13007180	19700	19700	19700	19700	0
234	20250402	172500	13007180	19700	19700	19700	19700	0
235	20250402	172400	13007180	19700	19700	19700	19700	0
236	20250402	172300	13007180	19700	19700	19700	19700	0
237	20250402	172200	13007180	19700	19700	19700	19700	0
238	20250402	172100	13007180	19700	19700	19700	19700	0
239	20250402	172000	13007180	19700	19700	19700	19700	0
240	20250402	171900	13007180	19700	19700	19700	19700	0
241	20250402	171800	13007180	19700	19700	19700	19700	0
242	20250402	171700	13007180	19700	19700	19700	19700	1
243	20250402	171600	13007180	19700	19700	19700	19700	0
244	20250402	171500	13007180	19700	19700	19700	19700	0
245	20250402	171400	13007180	19700	19700	19700	19700	0
246	20250402	171300	13007180	19700	19700	19700	19700	0
247	20250402	171200	13007180	19700	19700	19700	19700	0
248	20250402	171100	13007180	19700	19700	19700	19700	0
249	20250402	171000	13007180	19700	19700	19700	19700	0
250	20250402	170900	13007180	19700	19700	19700	19700	0
251	20250402	170800	13007180	19700	19700	19700	19700	0
252	20250402	170700	13007180	19700	19700	19700	19700	0
253	20250402	170600	13007180	19700	19700	19700	19700	0
254	20250402	170500	13007180	19700	19700	19700	19700	0
255	20250402	170400	13007180	19700	19700	19700	19700	0
256	20250402	170300	13007180	19700	19700	19700	19700	0
257	20250402	170200	13007180	19700	19700	19700	19700	0
258	20250402	170100	13007180	19700	19700	19700	19700	0
259	20250402	170000	13007180	19700	19700	19700	19700	0
260	20250402	165900	13007180	19700	19700	19700	19700	0
261	20250402	165800	13007180	19700	19700	19700	19700	0
262	20250402	165700	13007180	19700	19700	19700	19700	0
263	20250402	165600	13007180	19700	19700	19700	19700	0
264	20250402	165500	13007180	19700	19700	19700	19700	0
265	20250402	165400	13007180	19700	19700	19700	19700	0
266	20250402	165300	13007180	19700	19700	19700	19700	0
267	20250402	165200	13007180	19700	19700	19700	19700	0
268	20250402	165100	13007180	19700	19700	19700	19700	0
269	20250402	165000	13007180	19700	19700	19700	19700	0
270	20250402	164900	13007180	19700	19700	19700	19700	0
271	20250402	164800	13007180	19700	19700	19700	19700	0
272	20250402	164700	13007180	19700	19700	19700	19700	1
273	20250402	164600	13007180	19700	19700	19700	19700	0
274	20250402	164500	13007180	19700	19700	19700	19700	0
275	20250402	164400	13007180	19700	19700	19700	19700	0
276	20250402	164300	13007180	19700	19700	19700	19700	0
277	20250402	164200	13007180	19700	19700	19700	19700	0
278	20250402	164100	13007180	19700	19700	19700	19700	0
279	20250402	164000	13007180	19700	19700	19700	19700	0
280	20250402	163900	13007180	19700	19700	19700	19700	0
281	20250402	163800	13007180	19700	19700	19700	19700	0
282	20250402	163700	13007180	19700	19700	19700	19700	0
283	20250402	163600	13007180	19700	19700	19700	19700	0
284	20250402	163500	13007180	19700	19700	19700	19700	0
285	20250402	163400	13007180	19700	19700	19700	19700	0
286	20250402	163300	13007180	19700	19700	19700	19700	0
287	20250402	163200	13007180	19700	19700	19700	19700	0
288	20250402	163100	13007180	19700	19700	19700	19700	0
289	20250402	163000	13007180	19700	19700	19700	19700	0
290	20250402	162900	13007180	19700	19700	19700	19700	0
291	20250402	162800	13007180	19700	19700	19700	19700	0
292	20250402	162700	13007180	19700	19700	19700	19700	0
293	20250402	162600	13007180	19700	19700	19700	19700	0
294	20250402	162500	13007180	19700	19700	19700	19700	0
295	20250402	162400	13007180	19700	19700	19700	19700	0
296	20250402	162300	13007180	19700	19700	19700	19700	0
297	20250402	162200	13007180	19700	19700	19700	19700	0
298	20250402	162100	13007180	19700	19700	19700	19700	0
299	20250402	162000	13007180	19700	19700	19700	19700	0
300	20250402	161900	13007180	19700	19700	19700	19700	0
301	20250402	161800	13007180	19700	19700	19700	19700	0
302	20250402	161700	13007180	19700	19700	19700	19700	1
303	20250402	161600	13007180	19700	19700	19700	19700	0
304	20250402	161500	13007180	19700	19700	19700	19700	0
305	20250402	161400	13007180	19700	19700	19700	19700	0
306	20250402	161300	13007180	19700	19700	19700	19700	0
307	20250402	161200	13007180	19700	19700	19700	19700	0
308	20250402	161100	13007180	19700	19700	19700	19700	0
309	20250402	161000	13007180	19700	19700	19700	19700	0
310	20250402	160900	13007180	19700	19700	19700	19700	0
311	20250402	160800	13007180	19700	19700	19700	19700	0
312	20250402	160700	13007180	19700	19700	19700	19700	0
313	20250402	160600	13007180	19700	19700	19700	19700	0
314	20250402	160500	13007180	19700	19700	19700	19700	0
315	20250402	160400	13007180	19700	19700	19700	19700	0
316	20250402	160300	13007180	19700	19700	19700	19700	0
317	20250402	160200	13007180	19700	19700	19700	19700	0
318	20250402	160100	13007180	19700	19700	19700	19700	0
319	20250402	160000	13007180	19700	19700	19700	19700	0
320	20250402	155900	13007180	19700	19700	19700	19700	0
321	20250402	155800	13007180	19700	19700	19700	19700	0
322	20250402	155700	13007180	19700	19700	19700	19700	0
323	20250402	155600	13007180	19700	19700	19700	19700	0
324	20250402	155500	13007180	19700	19700	19700	19700	0
325	20250402	155400	13007180	19700	19700	19700	19700	0
326	20250402	155300	13007180	19700	19700	19700	19700	0
327	20250402	155200	13007180	19700	19700	19700	19700	0
328	20250402	155100	13007180	19700	19700	19700	19700	0
329	20250402	155000	13007180	19700	19700	19700	19700	0
330	20250402	154900	13007180	19700	19700	19700	19700	0
331	20250402	154800	13007180	19700	19700	19700	19700	0
332	20250402	154700	13007180	19700	19700	19700	19700	1
333	20250402	154600	13007180	19700	19700	19700	19700	0
334	20250402	154500	13007180	19700	19700	19700	19700	0
335	20250402	154400	13007180	19700	19700	19700	19700	0
336	20250402	154300	13007180	19700	19700	19700	19700	0
337	20250402	154200	13007180	19700	19700	19700	19700	0
338	20250402	154100	13007180	19700	19700	19700	19700	0
339	20250402	154000	13007180	19700	19700	19700	19700	0
340	20250402	153900	13007180	19700	19700	19700	19700	0
341	20250402	153800	13007180	19700	19700	19700	19700	0
342	20250402	153700	13007180	19700	19700	19700	19700	0
343	20250402	153600	13007180	19700	19700	19700	19700	0
344	20250402	153500	13007180	19700	19700	19700	19700	0
345	20250402	153400	13007180	19700	19700	19700	19700	0
346	20250402	153300	13007180	19700	19700	19700	19700	0
347	20250402	153200	13007180	19700	19700	19700	19700	0
348	20250402	153100	13007180	19700	19700	19700	19700	0
349	20250402	153000	13007180	19700	19700	19700	19700	1
350	20250402	152900	12987480	17750	17750	17750	17750	0
351	20250402	152800	12987480	17750	17750	17750	17750	0
352	20250402	152700	12987480	17750	17750	17750	17750	0
353	20250402	152600	12987480	17750	17750	17750	17750	0
354	20250402	152500	12987480	17750	17750	17750	17750	0
355	20250402	152400	12987480	17750	17750	17750	17750	0
356	20250402	152300	12987480	17750	17750	17750	17750	0
357	20250402	152200	12987480	17750	17750	17750	17750	0
358	20250402	152100	12987480	17750	17750	17750	17750	0
359	20250402	152000	12987480	17750	17750	17750	17750	0
360	20250402	151900	12987480	17750	17750	17750	17750	0
361	20250402	151800	12987480	17750	17750	17750	17750	0
362	20250402	151700	12987480	17750	17750	17750	17750	0
363	20250402	151600	12987480	17750	17750	17750	17750	0
364	20250402	151500	12987480	17750	17750	17750	17750	0
365	20250402	151400	12987480	17750	17750	17750	17750	0
366	20250402	151300	12987480	17750	17750	17750	17750	0
367	20250402	151200	12987480	17750	17750	17750	17750	0
368	20250402	151100	12987480	17750	17750	17750	17750	0
369	20250402	151000	12987480	17750	17750	17750	17750	0
370	20250402	150900	12987480	17750	17750	17750	17750	0
371	20250402	150800	12987480	17750	17750	17750	17750	0
372	20250402	150700	12987480	17750	17750	17750	17750	0
373	20250402	150600	12987480	17750	17750	17750	17750	0
374	20250402	150500	12987480	17750	17750	17750	17750	0
375	20250402	150400	12987480	17750	17750	17750	17750	0
376	20250402	150300	12987480	17750	17750	17750	17750	0
377	20250402	150200	12987480	17750	17750	17750	17750	0
378	20250402	150100	12987480	17750	17750	17750	17750	0
379	20250402	150000	12987480	17750	17750	17750	17750	0
380	20250402	145900	12987480	17750	17750	17750	17750	0
381	20250402	145800	12987480	17750	17750	17750	17750	0
382	20250402	145700	12987480	17750	17750	17750	17750	0
383	20250402	145600	12987480	17750	17750	17750	17750	0
384	20250402	145500	12987480	17750	17750	17750	17750	0
385	20250402	145400	12987480	17750	17750	17750	17750	0
386	20250402	145300	12987480	17750	17750	17750	17750	0
387	20250402	145200	12987480	17750	17750	17750	17750	0
388	20250402	145100	12987480	17750	17750	17750	17750	0
389	20250402	145000	12987480	17750	17750	17750	17750	0
390	20250402	144900	12987480	17750	17750	17750	17750	0
391	20250402	144800	12987480	17750	17750	17750	17750	0
392	20250402	144700	12987480	17750	17750	17750	17750	0
393	20250402	144600	12987480	17750	17770	17770	17750	145
394	20250402	144500	10412430	17760	17760	17760	17760	0
395	20250402	144400	10412430	17760	17760	17760	17760	0
396	20250402	144300	10412430	17760	17760	17760	17760	0
397	20250402	144200	10412430	17760	17760	17760	17760	0
398	20250402	144100	10412430	17760	17760	17760	17760	0
399	20250402	144000	10412430	17760	17760	17760	17760	0
400	20250402	143900	10412430	17760	17760	17760	17760	0
401	20250402	143800	10412430	17760	17760	17760	17760	0
402	20250402	143700	10412430	17760	17760	17760	17760	0
403	20250402	143600	10412430	17760	17760	17760	17760	0
404	20250402	143500	10412430	17760	17760	17760	17760	0
405	20250402	143400	10412430	17760	17760	17760	17760	0
406	20250402	143300	10412430	17760	17760	17760	17760	0
407	20250402	143200	10412430	17760	17760	17760	17760	0
408	20250402	143100	10412430	17760	17760	17760	17760	0
409	20250402	143000	10412430	17760	17760	17760	17760	0
410	20250402	142900	10412430	17760	17760	17760	17760	0
411	20250402	142800	10412430	17760	17760	17760	17760	0
412	20250402	142700	10412430	17760	17760	17760	17760	0
413	20250402	142600	10412430	17760	17760	17760	17760	0
414	20250402	142500	10412430	17760	17840	17840	17760	272
415	20250402	142400	5569840	17750	17750	17750	17750	0
416	20250402	142300	5569840	17750	17750	17750	17750	0
417	20250402	142200	5569840	17750	17750	17750	17750	0
418	20250402	142100	5569840	17750	17750	17750	17750	0
419	20250402	142000	5569840	17750	17750	17750	17750	0
420	20250402	141900	5569840	17750	17750	17750	17750	0
421	20250402	141800	5569840	17750	17750	17750	17750	0
422	20250402	141700	5569840	17750	17750	17750	17750	0
423	20250402	141600	5569840	17750	17750	17750	17750	0
424	20250402	141500	5569840	17750	17750	17750	17750	0
425	20250402	141400	5569840	17750	17750	17750	17750	0
426	20250402	141300	5569840	17750	17750	17750	17750	0
427	20250402	141200	5569840	17750	17750	17750	17750	0
428	20250402	141100	5569840	17750	17750	17750	17750	0
429	20250402	141000	5569840	17750	17750	17750	17750	0
430	20250402	140900	5569840	17750	17750	17750	17750	0
431	20250402	140800	5569840	17750	17750	17750	17750	0
432	20250402	140700	5569840	17750	17750	17750	17750	0
433	20250402	140600	5569840	17750	17750	17750	17750	0
434	20250402	140500	5569840	17750	17750	17750	17750	0
435	20250402	140400	5569840	17750	17750	17750	17750	0
436	20250402	140300	5569840	17750	17750	17750	17750	0
437	20250402	140200	5569840	17750	17750	17750	17750	0
438	20250402	140100	5569840	17750	17750	17750	17750	0
439	20250402	140000	5569840	17750	17750	17750	17750	0
440	20250402	135900	5569840	17750	17750	17750	17750	0
441	20250402	135800	5569840	17750	17750	17750	17750	0
442	20250402	135700	5569840	17750	17750	17750	17750	0
443	20250402	135600	5569840	17750	17750	17750	17750	0
444	20250402	135500	5569840	17750	17750	17750	17750	0
445	20250402	135400	5569840	17750	17750	17750	17750	0
446	20250402	135300	5569840	17750	17750	17750	17750	0
447	20250402	135200	5569840	17750	17750	17750	17750	0
448	20250402	135100	5569840	17750	17750	17750	17750	0
449	20250402	135000	5569840	17750	17750	17750	17750	0
450	20250402	134900	5569840	17750	17750	17750	17750	0
451	20250402	134800	5569840	17750	17750	17750	17750	0
452	20250402	134700	5569840	17750	17750	17750	17750	0
453	20250402	134600	5569840	17750	17750	17750	17750	0
454	20250402	134500	5569840	17750	17750	17750	17750	0
455	20250402	134400	5569840	17750	17750	17750	17750	0
456	20250402	134300	5569840	17750	17750	17750	17750	0
457	20250402	134200	5569840	17750	17750	17750	17750	0
458	20250402	134100	5569840	17750	17750	17750	17750	0
459	20250402	134000	5569840	17750	17750	17750	17750	0
460	20250402	133900	5569840	17750	17750	17750	17750	0
461	20250402	133800	5569840	17750	17750	17750	17750	0
462	20250402	133700	5569840	17750	17750	17750	17750	0
463	20250402	133600	5569840	17750	17750	17750	17750	0
464	20250402	133500	5569840	17750	17750	17750	17750	0
465	20250402	133400	5569840	17750	17750	17750	17750	0
466	20250402	133300	5569840	17750	17750	17750	17750	0
467	20250402	133200	5569840	17750	17750	17750	17750	0
468	20250402	133100	5569840	17750	17750	17750	17750	0
469	20250402	133000	5569840	17750	17750	17750	17750	0
470	20250402	132900	5569840	17750	17750	17750	17750	0
471	20250402	132800	5569840	17750	17750	17750	17750	0
472	20250402	132700	5569840	17750	17750	17750	17750	0
473	20250402	132600	5569840	17750	17750	17750	17750	0
474	20250402	132500	5569840	17750	17750	17750	17750	0
475	20250402	132400	5569840	17750	17750	17750	17750	0
476	20250402	132300	5569840	17750	17750	17750	17750	0
477	20250402	132200	5569840	17750	17750	17750	17750	0
478	20250402	132100	5569840	17750	17750	17750	17750	0
479	20250402	132000	5569840	17750	17750	17750	17750	0
480	20250402	131900	5569840	17750	17750	17750	17750	0
481	20250402	131800	5569840	17750	17750	17750	17750	0
482	20250402	131700	5569840	17750	17750	17750	17750	0
483	20250402	131600	5569840	17750	17750	17750	17750	0
484	20250402	131500	5569840	17750	17750	17750	17750	0
485	20250402	131400	5569840	17750	17750	17750	17750	0
486	20250402	131300	5569840	17750	17750	17750	17750	0
487	20250402	131200	5569840	17750	17750	17750	17750	0
488	20250402	131100	5569840	17750	17750	17750	17750	0
489	20250402	131000	5569840	17750	17750	17750	17750	0
490	20250402	130900	5569840	17750	17750	17750	17750	0
491	20250402	130800	5569840	17750	17750	17750	17750	0
492	20250402	130700	5569840	17750	17750	17750	17750	0
493	20250402	130600	5569840	17750	17750	17750	17750	0
494	20250402	130500	5569840	17750	17750	17750	17750	0
495	20250402	130400	5569840	17750	17750	17750	17750	0
496	20250402	130300	5569840	17750	17750	17750	17750	0
497	20250402	130200	5569840	17750	17750	17750	17750	0
498	20250402	130100	5569840	17750	17750	17750	17750	0
499	20250402	130000	5569840	17750	17750	17750	17750	0
500	20250402	125900	5569840	17750	17750	17750	17750	0
501	20250402	125800	5569840	17750	17750	17750	17750	0
502	20250402	125700	5569840	17750	17750	17750	17750	0
503	20250402	125600	5569840	17750	17750	17750	17750	0
504	20250402	125500	5569840	17750	17750	17750	17750	0
505	20250402	125400	5569840	17750	17750	17750	17750	0
506	20250402	125300	5569840	17750	17750	17750	17750	0
507	20250402	125200	5569840	17750	17750	17750	17750	0
508	20250402	125100	5569840	17750	17750	17750	17750	0
509	20250402	125000	5569840	17750	17750	17750	17750	0
510	20250402	124900	5569840	17750	17750	17750	17750	0
511	20250402	124800	5569840	17750	17750	17750	17750	0
512	20250402	124700	5569840	17750	17750	17750	17750	0
513	20250402	124600	5569840	17750	17750	17750	17750	0
514	20250402	124500	5569840	17750	17750	17750	17750	0
515	20250402	124400	5569840	17750	17750	17750	17750	0
516	20250402	124300	5569840	17750	17750	17750	17750	0
517	20250402	124200	5569840	17750	17750	17750	17750	0
518	20250402	124100	5569840	17750	17750	17750	17750	0
519	20250402	124000	5569840	17750	17750	17750	17750	0
520	20250402	123900	5569840	17750	17750	17750	17750	0
521	20250402	123800	5569840	17750	17750	17750	17750	0
522	20250402	123700	5569840	17750	17750	17750	17750	0
523	20250402	123600	5569840	17750	17750	17750	17750	0
524	20250402	123500	5569840	17750	17750	17750	17750	0
525	20250402	123400	5569840	17750	17750	17750	17750	0
526	20250402	123300	5569840	17750	17750	17750	17750	0
527	20250402	123200	5569840	17750	17750	17750	17750	0
528	20250402	123100	5569840	17750	17750	17750	17750	50
529	20250402	123000	4682340	17750	18000	18000	17750	100
530	20250402	122900	2906840	17750	17750	17750	17750	0
531	20250402	122800	2906840	17750	17750	17750	17750	0
532	20250402	122700	2906840	17750	17750	17750	17750	0
533	20250402	122600	2906840	17750	17750	17750	17750	0
534	20250402	122500	2906840	17750	17750	17750	17750	0
535	20250402	122400	2906840	17750	17750	17750	17750	0
536	20250402	122300	2906840	17750	17750	17750	17750	0
537	20250402	122200	2906840	17750	17750	17750	17750	0
538	20250402	122100	2906840	17750	17750	17750	17750	0
539	20250402	122000	2906840	17750	17750	17750	17750	0
540	20250402	121900	2906840	17750	17750	17750	17750	0
541	20250402	121800	2906840	17750	17750	17750	17750	0
542	20250402	121700	2906840	17750	17750	17750	17750	0
543	20250402	121600	2906840	17750	17750	17750	17750	0
544	20250402	121500	2906840	17750	17750	17750	17750	0
545	20250402	121400	2906840	17750	17750	17750	17750	0
546	20250402	121300	2906840	17750	17750	17750	17750	0
547	20250402	121200	2906840	17750	17750	17750	17750	0
548	20250402	121100	2906840	17750	17750	17750	17750	0
549	20250402	121000	2906840	17750	17750	17750	17750	0
550	20250402	120900	2906840	17750	17750	17750	17750	0
551	20250402	120800	2906840	17750	17750	17750	17750	0
552	20250402	120700	2906840	17750	17750	17750	17750	0
553	20250402	120600	2906840	17750	17750	17750	17750	0
554	20250402	120500	2906840	17750	17800	17800	17750	3
555	20250402	120400	2853490	19980	19980	19980	19980	0
556	20250402	120300	2853490	19980	19980	19980	19980	0
557	20250402	120200	2853490	19980	19980	19980	19980	0
558	20250402	120100	2853490	19980	19980	19980	19980	0
559	20250402	120000	2853490	19980	19980	19980	19980	0
560	20250402	115900	2853490	19980	19980	19980	19980	0
561	20250402	115800	2853490	19980	19980	19980	19980	0
562	20250402	115700	2853490	19980	19980	19980	19980	0
563	20250402	115600	2853490	19980	19980	19980	19980	0
564	20250402	115500	2853490	19980	19980	19980	19980	0
565	20250402	115400	2853490	19980	19980	19980	19980	0
566	20250402	115300	2853490	19980	19980	19980	19980	0
567	20250402	115200	2853490	19980	19980	19980	19980	0
568	20250402	115100	2853490	19980	19980	19980	19980	0
569	20250402	115000	2853490	19980	19980	19980	19980	0
570	20250402	114900	2853490	19980	19980	19980	19980	0
571	20250402	114800	2853490	19980	19980	19980	19980	0
572	20250402	114700	2853490	19980	19980	19980	19980	0
573	20250402	114600	2853490	19980	19980	19980	19980	0
574	20250402	114500	2853490	19980	19980	19980	19980	0
575	20250402	114400	2853490	19980	19980	19980	19980	0
576	20250402	114300	2853490	19980	19980	19980	19980	0
577	20250402	114200	2853490	19980	19980	19980	19980	0
578	20250402	114100	2853490	19980	19980	19980	19980	0
579	20250402	114000	2853490	19980	19980	19980	19980	0
580	20250402	113900	2853490	19980	19980	19980	19980	0
581	20250402	113800	2853490	19980	19980	19980	19980	0
582	20250402	113700	2853490	19980	19980	19980	19980	0
583	20250402	113600	2853490	19980	19980	19980	19980	0
584	20250402	113500	2853490	19980	19980	19980	19980	0
585	20250402	113400	2853490	19980	19980	19980	19980	0
586	20250402	113300	2853490	19980	19980	19980	19980	0
587	20250402	113200	2853490	19980	19980	19980	19980	0
588	20250402	113100	2853490	19980	19980	19980	19980	0
589	20250402	113000	2853490	19980	19980	19980	19980	0
590	20250402	112900	2853490	19980	19980	19980	19980	0
591	20250402	112800	2853490	19980	19970	19980	19970	100
592	20250402	112700	856020	19980	19980	19980	19980	0
593	20250402	112600	856020	19980	19980	19980	19980	0
594	20250402	112500	856020	19980	19980	19980	19980	0
595	20250402	112400	856020	19980	19980	19980	19980	0
596	20250402	112300	856020	19980	19980	19980	19980	0
597	20250402	112200	856020	19980	19980	19980	19980	0
598	20250402	112100	856020	19980	19980	19980	19980	0
599	20250402	112000	856020	19980	19980	19980	19980	0
600	20250402	111900	856020	19980	19980	19980	19980	0
601	20250402	111800	856020	19980	19980	19980	19980	0
602	20250402	111700	856020	19980	19980	19980	19980	0
603	20250402	111600	856020	19980	19980	19980	19980	0
604	20250402	111500	856020	19980	19980	19980	19980	0
605	20250402	111400	856020	19980	19980	19980	19980	0
606	20250402	111300	856020	19980	19980	19980	19980	0
607	20250402	111200	856020	19980	19980	19980	19980	0
608	20250402	111100	856020	19980	19980	19980	19980	0
609	20250402	111000	856020	19980	19980	19980	19980	0
610	20250402	110900	856020	19980	19980	19980	19980	0
611	20250402	110800	856020	19980	19980	19980	19980	0
612	20250402	110700	856020	19980	19980	19980	19980	0
613	20250402	110600	856020	19980	19980	19980	19980	0
614	20250402	110500	856020	19980	19980	19980	19980	0
615	20250402	110400	856020	19980	19980	19980	19980	0
616	20250402	110300	856020	19980	19980	19980	19980	0
617	20250402	110200	856020	19980	19980	19980	19980	0
618	20250402	110100	856020	19980	19980	19980	19980	0
619	20250402	110000	856020	19980	19980	19980	19980	0
620	20250402	105900	856020	19980	19980	19980	19980	0
621	20250402	105800	856020	19980	19980	19980	19980	0
622	20250402	105700	856020	19980	19980	19980	19980	0
623	20250402	105600	856020	19980	19980	19980	19980	0
624	20250402	105500	856020	19980	19980	19980	19980	0
625	20250402	105400	856020	19980	19980	19980	19980	0
626	20250402	105300	856020	19980	19980	19980	19980	0
627	20250402	105200	856020	19980	19980	19980	19980	0
628	20250402	105100	856020	19980	19980	19980	19980	0
629	20250402	105000	856020	19980	19980	19980	19980	0
630	20250402	104900	856020	19980	19980	19980	19980	0
631	20250402	104800	856020	19980	19980	19980	19980	0
632	20250402	104700	856020	19980	19980	19980	19980	0
633	20250402	104600	856020	19980	19980	19980	19980	0
634	20250402	104500	856020	19980	19980	19980	19980	0
635	20250402	104400	856020	19980	19980	19980	19980	0
636	20250402	104300	856020	19980	19980	19980	19980	0
637	20250402	104200	856020	19980	19980	19980	19980	0
638	20250402	104100	856020	19980	19980	19980	19980	0
639	20250402	104000	856020	19980	19980	19980	19980	0
640	20250402	103900	856020	19980	19980	19980	19980	0
641	20250402	103800	856020	19980	19980	19980	19980	0
642	20250402	103700	856020	19980	19980	19980	19980	0
643	20250402	103600	856020	19980	19980	19980	19980	0
644	20250402	103500	856020	19980	19980	19980	19980	0
645	20250402	103400	856020	19980	19980	19980	19980	0
646	20250402	103300	856020	19980	19980	19980	19980	0
647	20250402	103200	856020	19980	19980	19980	19980	0
648	20250402	103100	856020	19980	19980	19980	19980	0
649	20250402	103000	856020	19980	19980	19980	19980	0
650	20250402	102900	856020	19980	19980	19980	19980	0
651	20250402	102800	856020	19980	19980	19980	19980	0
652	20250402	102700	856020	19980	19980	19980	19980	0
653	20250402	102600	856020	19980	19980	19980	19980	0
654	20250402	102500	856020	19980	19980	19980	19980	0
655	20250402	102400	856020	19980	19980	19980	19980	0
656	20250402	102300	856020	19980	19980	19980	19980	0
657	20250402	102200	856020	19980	19980	19980	19980	0
658	20250402	102100	856020	19980	19980	19980	19980	0
659	20250402	102000	856020	19980	19980	19980	19980	0
660	20250402	101900	856020	19980	19980	19980	19980	0
661	20250402	101800	856020	19980	19980	19980	19980	0
662	20250402	101700	856020	19980	19980	19980	19980	0
663	20250402	101600	856020	19980	19980	19980	19980	0
664	20250402	101500	856020	19980	19980	19980	19980	0
665	20250402	101400	856020	19980	19980	19980	19980	0
666	20250402	101300	856020	19980	19980	19980	19980	0
667	20250402	101200	856020	19980	19980	19980	19980	0
668	20250402	101100	856020	19980	19980	19980	19980	0
669	20250402	101000	856020	19980	19980	19980	19980	0
670	20250402	100900	856020	19980	19980	19980	19980	0
671	20250402	100800	856020	19980	19980	19980	19980	0
672	20250402	100700	856020	19980	19980	19980	19980	0
673	20250402	100600	856020	19980	19980	19980	19980	0
674	20250402	100500	856020	19980	19980	19980	19980	0
675	20250402	100400	856020	19980	19980	19980	19980	0
676	20250402	100300	856020	19980	19980	19980	19980	0
677	20250402	100200	856020	19980	19980	19980	19980	0
678	20250402	100100	856020	19980	19980	19980	19980	0
679	20250402	100000	856020	19980	19980	19980	19980	0
680	20250402	095900	856020	19980	19980	19980	19980	0
681	20250402	095800	856020	19980	19980	19980	19980	0
682	20250402	095700	856020	19980	19980	19980	19980	0
683	20250402	095600	856020	19980	19980	19980	19980	0
684	20250402	095500	856020	19980	19980	19980	19980	0
685	20250402	095400	856020	19980	19980	19980	19980	0
686	20250402	095300	856020	19980	19980	19980	19980	0
687	20250402	095200	856020	19980	19980	19980	19980	0
688	20250402	095100	856020	19980	19980	19980	19980	0
689	20250402	095000	856020	19980	19980	19980	19980	0
690	20250402	094900	856020	19980	19980	19980	19980	0
691	20250402	094800	856020	19980	19980	19980	19980	0
692	20250402	094700	856020	19980	19980	19980	19980	0
693	20250402	094600	856020	19980	19980	19980	19980	0
694	20250402	094500	856020	19980	19980	19980	19980	0
695	20250402	094400	856020	19980	19980	19980	19980	0
696	20250402	094300	856020	19980	19980	19980	19980	0
697	20250402	094200	856020	19980	19980	19980	19980	0
698	20250402	094100	856020	19980	19980	19980	19980	0
699	20250402	094000	856020	19980	19980	19980	19980	0
700	20250402	093900	856020	19980	19980	19980	19980	0
701	20250402	093800	856020	19980	19980	19980	19980	0
702	20250402	093700	856020	19980	19980	19980	19980	0
703	20250402	093600	856020	19980	19980	19980	19980	0
704	20250402	093500	856020	19980	19980	19980	19980	0
705	20250402	093400	856020	19980	19980	19980	19980	0
706	20250402	093300	856020	19980	19980	19980	19980	0
707	20250402	093200	856020	19980	19980	19980	19980	28
708	20250402	093100	296580	19780	19780	19780	19780	0
709	20250402	093000	296580	19780	19780	19780	19780	5
710	20250402	092900	197680	19770	19770	19770	19770	9
711	20250402	092800	19750	19750	19750	19750	19750	1
712	20250402	092700	0	19780	19780	19780	19780	0
713	20250402	092600	0	19780	19780	19780	19780	0
714	20250402	092500	0	19780	19780	19780	19780	0
715	20250402	092400	0	19780	19780	19780	19780	0
716	20250402	092300	0	19780	19780	19780	19780	0
717	20250402	092200	0	19780	19780	19780	19780	0
718	20250402	092100	0	19780	19780	19780	19780	0
719	20250402	092000	0	19780	19780	19780	19780	0
720	20250402	091900	0	19780	19780	19780	19780	0
721	20250402	091800	0	19780	19780	19780	19780	0
722	20250402	091700	0	19780	19780	19780	19780	0
723	20250402	091600	0	19780	19780	19780	19780	0
724	20250402	091500	0	19780	19780	19780	19780	0
725	20250402	091400	0	19780	19780	19780	19780	0
726	20250402	091300	0	19780	19780	19780	19780	0
727	20250402	091200	0	19780	19780	19780	19780	0
728	20250402	091100	0	19780	19780	19780	19780	0
729	20250402	091000	0	19780	19780	19780	19780	0
730	20250402	090900	0	19780	19780	19780	19780	0
731	20250402	090800	0	19780	19780	19780	19780	0
732	20250402	090700	0	19780	19780	19780	19780	0
733	20250402	090600	0	19780	19780	19780	19780	0
734	20250402	090500	0	19780	19780	19780	19780	0
735	20250402	090400	0	19780	19780	19780	19780	0
736	20250402	090300	0	19780	19780	19780	19780	0
737	20250402	090200	0	19780	19780	19780	19780	0
738	20250402	090100	0	19780	19780	19780	19780	0
739	20250402	090000	0	19780	19780	19780	19780	0