KissMeData/111710/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	202500	23218875	4980	4980	4980	4980	60
3	20250401	202400	23218875	4980	4980	4980	4980	0
4	20250401	202300	23218875	4980	4980	4980	4980	0
5	20250401	202200	23218875	4980	4980	4980	4980	0
6	20250401	202100	23218875	4980	4980	4980	4980	0
7	20250401	202000	23218875	4980	4980	4980	4980	0
8	20250401	201900	23218875	4980	4980	4980	4980	0
9	20250401	201800	23218875	4980	4980	4980	4980	0
10	20250401	201700	23218875	4980	4980	4980	4980	0
11	20250401	201600	23218875	4980	4980	4980	4980	0
12	20250401	201500	23218875	4980	4980	4980	4980	0
13	20250401	201400	23218875	4980	4980	4980	4980	0
14	20250401	201300	23218875	4980	4980	4980	4980	0
15	20250401	201200	23218875	4980	4980	4980	4980	0
16	20250401	201100	23218875	4980	4980	4980	4980	0
17	20250401	201000	23218875	4980	4980	4980	4980	0
18	20250401	200900	23218875	4980	4980	4980	4980	0
19	20250401	200800	23218875	4980	4980	4980	4980	0
20	20250401	200700	23218875	4980	4980	4980	4980	0
21	20250401	200600	23218875	4980	4980	4980	4980	0
22	20250401	200500	23218875	4980	4980	4980	4980	0
23	20250401	200400	23218875	4980	4980	4980	4980	0
24	20250401	200300	23218875	4980	4980	4980	4980	0
25	20250401	200200	23218875	4980	4980	4980	4980	0
26	20250401	200100	23218875	4980	4980	4980	4980	0
27	20250401	200000	23218875	4980	4980	4980	4980	0
28	20250401	195900	23218875	4980	4980	4980	4980	0
29	20250401	195800	23218875	4980	4980	4980	4980	0
30	20250401	195700	23218875	4980	4980	4980	4980	0
31	20250401	195600	23218875	4980	4980	4980	4980	0
32	20250401	195500	23218875	4980	4980	4980	4980	60
33	20250401	195400	23218875	4980	4980	4980	4980	0
34	20250401	195300	23218875	4980	4980	4980	4980	0
35	20250401	195200	23218875	4980	4980	4980	4980	0
36	20250401	195100	23218875	4980	4980	4980	4980	0
37	20250401	195000	23218875	4980	4980	4980	4980	0
38	20250401	194900	23218875	4980	4980	4980	4980	0
39	20250401	194800	23218875	4980	4980	4980	4980	0
40	20250401	194700	23218875	4980	4980	4980	4980	0
41	20250401	194600	23218875	4980	4980	4980	4980	0
42	20250401	194500	23218875	4980	4980	4980	4980	0
43	20250401	194400	23218875	4980	4980	4980	4980	0
44	20250401	194300	23218875	4980	4980	4980	4980	0
45	20250401	194200	23218875	4980	4980	4980	4980	0
46	20250401	194100	23218875	4980	4980	4980	4980	0
47	20250401	194000	23218875	4980	4980	4980	4980	0
48	20250401	193900	23218875	4980	4980	4980	4980	0
49	20250401	193800	23218875	4980	4980	4980	4980	0
50	20250401	193700	23218875	4980	4980	4980	4980	0
51	20250401	193600	23218875	4980	4980	4980	4980	0
52	20250401	193500	23218875	4980	4980	4980	4980	0
53	20250401	193400	23218875	4980	4980	4980	4980	0
54	20250401	193300	23218875	4980	4980	4980	4980	0
55	20250401	193200	23218875	4980	4980	4980	4980	0
56	20250401	193100	23218875	4980	4980	4980	4980	0
57	20250401	193000	23218875	4980	4980	4980	4980	0
58	20250401	192900	23218875	4980	4980	4980	4980	0
59	20250401	192800	23218875	4980	4980	4980	4980	0
60	20250401	192700	23218875	4980	4980	4980	4980	0
61	20250401	192600	23218875	4980	4980	4980	4980	0
62	20250401	192500	23218875	4980	4980	4980	4980	60
63	20250401	192400	23218875	4980	4980	4980	4980	0
64	20250401	192300	23218875	4980	4980	4980	4980	0
65	20250401	192200	23218875	4980	4980	4980	4980	0
66	20250401	192100	23218875	4980	4980	4980	4980	0
67	20250401	192000	23218875	4980	4980	4980	4980	0
68	20250401	191900	23218875	4980	4980	4980	4980	0
69	20250401	191800	23218875	4980	4980	4980	4980	0
70	20250401	191700	23218875	4980	4980	4980	4980	0
71	20250401	191600	23218875	4980	4980	4980	4980	0
72	20250401	191500	23218875	4980	4980	4980	4980	0
73	20250401	191400	23218875	4980	4980	4980	4980	0
74	20250401	191300	23218875	4980	4980	4980	4980	0
75	20250401	191200	23218875	4980	4980	4980	4980	0
76	20250401	191100	23218875	4980	4980	4980	4980	0
77	20250401	191000	23218875	4980	4980	4980	4980	0
78	20250401	190900	23218875	4980	4980	4980	4980	0
79	20250401	190800	23218875	4980	4980	4980	4980	0
80	20250401	190700	23218875	4980	4980	4980	4980	0
81	20250401	190600	23218875	4980	4980	4980	4980	0
82	20250401	190500	23218875	4980	4980	4980	4980	0
83	20250401	190400	23218875	4980	4980	4980	4980	0
84	20250401	190300	23218875	4980	4980	4980	4980	0
85	20250401	190200	23218875	4980	4980	4980	4980	0
86	20250401	190100	23218875	4980	4980	4980	4980	0
87	20250401	190000	23218875	4980	4980	4980	4980	0
88	20250401	185900	23218875	4980	4980	4980	4980	0
89	20250401	185800	23218875	4980	4980	4980	4980	0
90	20250401	185700	23218875	4980	4980	4980	4980	0
91	20250401	185600	23218875	4980	4980	4980	4980	0
92	20250401	185500	23218875	4980	4980	4980	4980	60
93	20250401	185400	23218875	4980	4980	4980	4980	0
94	20250401	185300	23218875	4980	4980	4980	4980	0
95	20250401	185200	23218875	4980	4980	4980	4980	0
96	20250401	185100	23218875	4980	4980	4980	4980	0
97	20250401	185000	23218875	4980	4980	4980	4980	0
98	20250401	184900	23218875	4980	4980	4980	4980	0
99	20250401	184800	23218875	4980	4980	4980	4980	0
100	20250401	184700	23218875	4980	4980	4980	4980	0
101	20250401	184600	23218875	4980	4980	4980	4980	0
102	20250401	184500	23218875	4980	4980	4980	4980	0
103	20250401	184400	23218875	4980	4980	4980	4980	0
104	20250401	184300	23218875	4980	4980	4980	4980	0
105	20250401	184200	23218875	4980	4980	4980	4980	0
106	20250401	184100	23218875	4980	4980	4980	4980	0
107	20250401	184000	23218875	4980	4980	4980	4980	0
108	20250401	183900	23218875	4980	4980	4980	4980	0
109	20250401	183800	23218875	4980	4980	4980	4980	0
110	20250401	183700	23218875	4980	4980	4980	4980	0
111	20250401	183600	23218875	4980	4980	4980	4980	0
112	20250401	183500	23218875	4980	4980	4980	4980	0
113	20250401	183400	23218875	4980	4980	4980	4980	0
114	20250401	183300	23218875	4980	4980	4980	4980	0
115	20250401	183200	23218875	4980	4980	4980	4980	0
116	20250401	183100	23218875	4980	4980	4980	4980	0
117	20250401	183000	23218875	4980	4980	4980	4980	0
118	20250401	182900	23218875	4980	4980	4980	4980	0
119	20250401	182800	23218875	4980	4980	4980	4980	0
120	20250401	182700	23218875	4980	4980	4980	4980	0
121	20250401	182600	23218875	4980	4980	4980	4980	0
122	20250401	182500	23218875	4980	4980	4980	4980	60
123	20250401	182400	23218875	4980	4980	4980	4980	0
124	20250401	182300	23218875	4980	4980	4980	4980	0
125	20250401	182200	23218875	4980	4980	4980	4980	0
126	20250401	182100	23218875	4980	4980	4980	4980	0
127	20250401	182000	23218875	4980	4980	4980	4980	0
128	20250401	181900	23218875	4980	4980	4980	4980	0
129	20250401	181800	23218875	4980	4980	4980	4980	0
130	20250401	181700	23218875	4980	4980	4980	4980	0
131	20250401	181600	23218875	4980	4980	4980	4980	0
132	20250401	181500	23218875	4980	4980	4980	4980	0
133	20250401	181400	23218875	4980	4980	4980	4980	0
134	20250401	181300	23218875	4980	4980	4980	4980	0
135	20250401	181200	23218875	4980	4980	4980	4980	0
136	20250401	181100	23218875	4980	4980	4980	4980	0
137	20250401	181000	23218875	4980	4980	4980	4980	0
138	20250401	180900	23218875	4980	4980	4980	4980	0
139	20250401	180800	23218875	4980	4980	4980	4980	0
140	20250401	180700	23218875	4980	4980	4980	4980	0
141	20250401	180600	23218875	4980	4980	4980	4980	0
142	20250401	180500	23218875	4980	4980	4980	4980	0
143	20250401	180400	23218875	4980	4980	4980	4980	0
144	20250401	180300	23218875	4980	4980	4980	4980	0
145	20250401	180200	23218875	4980	4980	4980	4980	0
146	20250401	180100	23218875	4980	4980	4980	4980	0
147	20250401	180000	23218875	4980	4980	4980	4980	0
148	20250401	175900	23218875	4980	4980	4980	4980	0
149	20250401	175800	23218875	4980	4980	4980	4980	0
150	20250401	175700	23218875	4980	4980	4980	4980	0
151	20250401	175600	23218875	4980	4980	4980	4980	0
152	20250401	175500	23218875	4980	4980	4980	4980	60
153	20250401	175400	23218875	4980	4980	4980	4980	0
154	20250401	175300	23218875	4980	4980	4980	4980	0
155	20250401	175200	23218875	4980	4980	4980	4980	0
156	20250401	175100	23218875	4980	4980	4980	4980	0
157	20250401	175000	23218875	4980	4980	4980	4980	0
158	20250401	174900	23218875	4980	4980	4980	4980	0
159	20250401	174800	23218875	4980	4980	4980	4980	0
160	20250401	174700	23218875	4980	4980	4980	4980	0
161	20250401	174600	23218875	4980	4980	4980	4980	0
162	20250401	174500	23218875	4980	4980	4980	4980	0
163	20250401	174400	23218875	4980	4980	4980	4980	0
164	20250401	174300	23218875	4980	4980	4980	4980	0
165	20250401	174200	23218875	4980	4980	4980	4980	0
166	20250401	174100	23218875	4980	4980	4980	4980	0
167	20250401	174000	23218875	4980	4980	4980	4980	0
168	20250401	173900	23218875	4980	4980	4980	4980	0
169	20250401	173800	23218875	4980	4980	4980	4980	0
170	20250401	173700	23218875	4980	4980	4980	4980	0
171	20250401	173600	23218875	4980	4980	4980	4980	0
172	20250401	173500	23218875	4980	4980	4980	4980	0
173	20250401	173400	23218875	4980	4980	4980	4980	0
174	20250401	173300	23218875	4980	4980	4980	4980	0
175	20250401	173200	23218875	4980	4980	4980	4980	0
176	20250401	173100	23218875	4980	4980	4980	4980	0
177	20250401	173000	23218875	4980	4980	4980	4980	0
178	20250401	172900	23218875	4980	4980	4980	4980	0
179	20250401	172800	23218875	4980	4980	4980	4980	0
180	20250401	172700	23218875	4980	4980	4980	4980	0
181	20250401	172600	23218875	4980	4980	4980	4980	0
182	20250401	172500	23218875	4980	4980	4980	4980	60
183	20250401	172400	23218875	4980	4980	4980	4980	0
184	20250401	172300	23218875	4980	4980	4980	4980	0
185	20250401	172200	23218875	4980	4980	4980	4980	0
186	20250401	172100	23218875	4980	4980	4980	4980	0
187	20250401	172000	23218875	4980	4980	4980	4980	0
188	20250401	171900	23218875	4980	4980	4980	4980	0
189	20250401	171800	23218875	4980	4980	4980	4980	0
190	20250401	171700	23218875	4980	4980	4980	4980	0
191	20250401	171600	23218875	4980	4980	4980	4980	0
192	20250401	171500	23218875	4980	4980	4980	4980	0
193	20250401	171400	23218875	4980	4980	4980	4980	0
194	20250401	171300	23218875	4980	4980	4980	4980	0
195	20250401	171200	23218875	4980	4980	4980	4980	0
196	20250401	171100	23218875	4980	4980	4980	4980	0
197	20250401	171000	23218875	4980	4980	4980	4980	0
198	20250401	170900	23218875	4980	4980	4980	4980	0
199	20250401	170800	23218875	4980	4980	4980	4980	0
200	20250401	170700	23218875	4980	4980	4980	4980	0
201	20250401	170600	23218875	4980	4980	4980	4980	0
202	20250401	170500	23218875	4980	4980	4980	4980	0
203	20250401	170400	23218875	4980	4980	4980	4980	0
204	20250401	170300	23218875	4980	4980	4980	4980	0
205	20250401	170200	23218875	4980	4980	4980	4980	0
206	20250401	170100	23218875	4980	4980	4980	4980	0
207	20250401	170000	23218875	4980	4980	4980	4980	0
208	20250401	165900	23218875	4980	4980	4980	4980	0
209	20250401	165800	23218875	4980	4980	4980	4980	0
210	20250401	165700	23218875	4980	4980	4980	4980	0
211	20250401	165600	23218875	4980	4980	4980	4980	0
212	20250401	165500	23218875	4980	4980	4980	4980	60
213	20250401	165400	23218875	4980	4980	4980	4980	0
214	20250401	165300	23218875	4980	4980	4980	4980	0
215	20250401	165200	23218875	4980	4980	4980	4980	0
216	20250401	165100	23218875	4980	4980	4980	4980	0
217	20250401	165000	23218875	4980	4980	4980	4980	0
218	20250401	164900	23218875	4980	4980	4980	4980	0
219	20250401	164800	23218875	4980	4980	4980	4980	0
220	20250401	164700	23218875	4980	4980	4980	4980	0
221	20250401	164600	23218875	4980	4980	4980	4980	0
222	20250401	164500	23218875	4980	4980	4980	4980	0
223	20250401	164400	23218875	4980	4980	4980	4980	0
224	20250401	164300	23218875	4980	4980	4980	4980	0
225	20250401	164200	23218875	4980	4980	4980	4980	0
226	20250401	164100	23218875	4980	4980	4980	4980	0
227	20250401	164000	23218875	4980	4980	4980	4980	0
228	20250401	163900	23218875	4980	4980	4980	4980	0
229	20250401	163800	23218875	4980	4980	4980	4980	0
230	20250401	163700	23218875	4980	4980	4980	4980	0
231	20250401	163600	23218875	4980	4980	4980	4980	0
232	20250401	163500	23218875	4980	4980	4980	4980	0
233	20250401	163400	23218875	4980	4980	4980	4980	0
234	20250401	163300	23218875	4980	4980	4980	4980	0
235	20250401	163200	23218875	4980	4980	4980	4980	0
236	20250401	163100	23218875	4980	4980	4980	4980	0
237	20250401	163000	23218875	4980	4980	4980	4980	0
238	20250401	162900	23218875	4980	4980	4980	4980	0
239	20250401	162800	23218875	4980	4980	4980	4980	0
240	20250401	162700	23218875	4980	4980	4980	4980	0
241	20250401	162600	23218875	4980	4980	4980	4980	0
242	20250401	162500	23218875	4980	4980	4980	4980	60
243	20250401	162400	23218875	4980	4980	4980	4980	0
244	20250401	162300	23218875	4980	4980	4980	4980	0
245	20250401	162200	23218875	4980	4980	4980	4980	0
246	20250401	162100	23218875	4980	4980	4980	4980	0
247	20250401	162000	23218875	4980	4980	4980	4980	0
248	20250401	161900	23218875	4980	4980	4980	4980	0
249	20250401	161800	23218875	4980	4980	4980	4980	0
250	20250401	161700	23218875	4980	4980	4980	4980	0
251	20250401	161600	23218875	4980	4980	4980	4980	0
252	20250401	161500	23218875	4980	4980	4980	4980	0
253	20250401	161400	23218875	4980	4980	4980	4980	0
254	20250401	161300	23218875	4980	4980	4980	4980	0
255	20250401	161200	23218875	4980	4980	4980	4980	0
256	20250401	161100	23218875	4980	4980	4980	4980	0
257	20250401	161000	23218875	4980	4980	4980	4980	0
258	20250401	160900	23218875	4980	4980	4980	4980	0
259	20250401	160800	23218875	4980	4980	4980	4980	0
260	20250401	160700	23218875	4980	4980	4980	4980	0
261	20250401	160600	23218875	4980	4980	4980	4980	0
262	20250401	160500	23218875	4980	4980	4980	4980	0
263	20250401	160400	23218875	4980	4980	4980	4980	0
264	20250401	160300	23218875	4980	4980	4980	4980	0
265	20250401	160200	23218875	4980	4980	4980	4980	0
266	20250401	160100	23218875	4980	4980	4980	4980	0
267	20250401	160000	23218875	4980	4980	4980	4980	0
268	20250401	155900	23218875	4980	4980	4980	4980	0
269	20250401	155800	23218875	4980	4980	4980	4980	0
270	20250401	155700	23218875	4980	4980	4980	4980	0
271	20250401	155600	23218875	4980	4980	4980	4980	0
272	20250401	155500	23218875	4980	4980	4980	4980	60
273	20250401	155400	23218875	4980	4980	4980	4980	0
274	20250401	155300	23218875	4980	4980	4980	4980	0
275	20250401	155200	23218875	4980	4980	4980	4980	0
276	20250401	155100	23218875	4980	4980	4980	4980	0
277	20250401	155000	23218875	4980	4980	4980	4980	0
278	20250401	154900	23218875	4980	4980	4980	4980	0
279	20250401	154800	23218875	4980	4980	4980	4980	0
280	20250401	154700	23218875	4980	4980	4980	4980	0
281	20250401	154600	23218875	4980	4980	4980	4980	0
282	20250401	154500	23218875	4980	4980	4980	4980	0
283	20250401	154400	23218875	4980	4980	4980	4980	0
284	20250401	154300	23218875	4980	4980	4980	4980	0
285	20250401	154200	23218875	4980	4980	4980	4980	0
286	20250401	154100	23218875	4980	4980	4980	4980	0
287	20250401	154000	23218875	4980	4980	4980	4980	0
288	20250401	153900	23218875	4980	4980	4980	4980	0
289	20250401	153800	23218875	4980	4980	4980	4980	0
290	20250401	153700	23218875	4980	4980	4980	4980	0
291	20250401	153600	23218875	4980	4980	4980	4980	0
292	20250401	153500	23218875	4980	4980	4980	4980	0
293	20250401	153400	23218875	4980	4980	4980	4980	0
294	20250401	153300	23218875	4980	4980	4980	4980	0
295	20250401	153200	23218875	4980	4980	4980	4980	0
296	20250401	153100	23218875	4980	4980	4980	4980	0
297	20250401	153000	23218875	4980	4980	4980	4980	60
298	20250401	152900	22920075	4975	4975	4975	4975	0
299	20250401	152800	22920075	4975	4975	4975	4975	0
300	20250401	152700	22920075	4975	4975	4975	4975	0
301	20250401	152600	22920075	4975	4975	4975	4975	0
302	20250401	152500	22920075	4975	4975	4975	4975	0
303	20250401	152400	22920075	4975	4975	4975	4975	0
304	20250401	152300	22920075	4975	4975	4975	4975	0
305	20250401	152200	22920075	4975	4975	4975	4975	0
306	20250401	152100	22920075	4975	4975	4975	4975	0
307	20250401	152000	22920075	4975	4975	4975	4975	0
308	20250401	151900	22920075	4975	4975	4975	4975	80
309	20250401	151800	22522075	4975	4975	4975	4975	0
310	20250401	151700	22522075	4975	4975	4975	4975	0
311	20250401	151600	22522075	4975	4975	4975	4975	0
312	20250401	151500	22522075	4975	4975	4975	4975	0
313	20250401	151400	22522075	4975	4975	4975	4975	0
314	20250401	151300	22522075	4975	4975	4975	4975	20
315	20250401	151200	22422575	4975	4975	4975	4975	0
316	20250401	151100	22422575	4975	4975	4975	4975	0
317	20250401	151000	22422575	4975	4975	4975	4975	0
318	20250401	150900	22422575	4975	4975	4975	4975	0
319	20250401	150800	22422575	4975	4975	4975	4975	1
320	20250401	150700	22417600	4980	4980	4980	4980	0
321	20250401	150600	22417600	4980	4980	4980	4980	0
322	20250401	150500	22417600	4980	4980	4980	4980	0
323	20250401	150400	22417600	4980	4980	4980	4980	0
324	20250401	150300	22417600	4980	4980	4980	4980	0
325	20250401	150200	22417600	4980	4980	4980	4980	0
326	20250401	150100	22417600	4980	4980	4980	4980	0
327	20250401	150000	22417600	4980	4980	4980	4980	0
328	20250401	145900	22417600	4980	4980	4980	4980	0
329	20250401	145800	22417600	4980	4980	4980	4980	0
330	20250401	145700	22417600	4980	4980	4980	4980	0
331	20250401	145600	22417600	4980	4980	4980	4980	0
332	20250401	145500	22417600	4980	4980	4980	4980	0
333	20250401	145400	22417600	4980	4980	4980	4980	0
334	20250401	145300	22417600	4980	4980	4980	4980	0
335	20250401	145200	22417600	4980	4980	4980	4980	0
336	20250401	145100	22417600	4980	4980	4980	4980	0
337	20250401	145000	22417600	4980	4980	4980	4980	0
338	20250401	144900	22417600	4980	4980	4980	4980	0
339	20250401	144800	22417600	4980	4980	4980	4980	0
340	20250401	144700	22417600	4980	4980	4980	4980	0
341	20250401	144600	22417600	4980	4980	4980	4980	0
342	20250401	144500	22417600	4980	4980	4980	4980	0
343	20250401	144400	22417600	4980	4980	4980	4980	0
344	20250401	144300	22417600	4980	4980	4980	4980	0
345	20250401	144200	22417600	4980	4980	4980	4980	0
346	20250401	144100	22417600	4980	4980	4980	4980	0
347	20250401	144000	22417600	4980	4980	4980	4980	0
348	20250401	143900	22417600	4980	4980	4980	4980	0
349	20250401	143800	22417600	4980	4980	4980	4980	0
350	20250401	143700	22417600	4980	4980	4980	4980	0
351	20250401	143600	22417600	4980	4980	4980	4980	0
352	20250401	143500	22417600	4980	4980	4980	4980	0
353	20250401	143400	22417600	4980	4980	4980	4980	0
354	20250401	143300	22417600	4980	4980	4980	4980	0
355	20250401	143200	22417600	4980	4980	4980	4980	0
356	20250401	143100	22417600	4980	4980	4980	4980	0
357	20250401	143000	22417600	4980	4980	4980	4980	0
358	20250401	142900	22417600	4980	4980	4980	4980	0
359	20250401	142800	22417600	4980	4980	4980	4980	0
360	20250401	142700	22417600	4980	4980	4980	4980	0
361	20250401	142600	22417600	4980	4980	4980	4980	0
362	20250401	142500	22417600	4980	4980	4980	4980	0
363	20250401	142400	22417600	4980	4980	4980	4980	0
364	20250401	142300	22417600	4980	4980	4980	4980	0
365	20250401	142200	22417600	4980	4980	4980	4980	0
366	20250401	142100	22417600	4980	4980	4980	4980	0
367	20250401	142000	22417600	4980	4980	4980	4980	0
368	20250401	141900	22417600	4980	4980	4980	4980	0
369	20250401	141800	22417600	4980	4980	4980	4980	0
370	20250401	141700	22417600	4980	4980	4980	4980	0
371	20250401	141600	22417600	4980	4980	4980	4980	0
372	20250401	141500	22417600	4980	4980	4980	4980	0
373	20250401	141400	22417600	4980	4980	4980	4980	0
374	20250401	141300	22417600	4980	4980	4980	4980	0
375	20250401	141200	22417600	4980	4980	4980	4980	0
376	20250401	141100	22417600	4980	4980	4980	4980	0
377	20250401	141000	22417600	4980	4980	4980	4980	0
378	20250401	140900	22417600	4980	4980	4980	4980	0
379	20250401	140800	22417600	4980	4980	4980	4980	0
380	20250401	140700	22417600	4980	4980	4980	4980	0
381	20250401	140600	22417600	4980	4980	4980	4980	0
382	20250401	140500	22417600	4980	4980	4980	4980	0
383	20250401	140400	22417600	4980	4980	4980	4980	0
384	20250401	140300	22417600	4980	4980	4980	4980	0
385	20250401	140200	22417600	4980	4980	4980	4980	0
386	20250401	140100	22417600	4980	4980	4980	4980	0
387	20250401	140000	22417600	4980	4980	4980	4980	0
388	20250401	135900	22417600	4980	4980	4980	4980	0
389	20250401	135800	22417600	4980	4980	4980	4980	0
390	20250401	135700	22417600	4980	4980	4980	4980	0
391	20250401	135600	22417600	4980	4980	4980	4980	1
392	20250401	135500	22412620	4995	4995	4995	4995	0
393	20250401	135400	22412620	4995	4995	4995	4995	0
394	20250401	135300	22412620	4995	4995	4995	4995	0
395	20250401	135200	22412620	4995	4995	4995	4995	0
396	20250401	135100	22412620	4995	4995	4995	4995	0
397	20250401	135000	22412620	4995	4995	4995	4995	0
398	20250401	134900	22412620	4995	4995	4995	4995	0
399	20250401	134800	22412620	4995	4995	4995	4995	0
400	20250401	134700	22412620	4995	4995	4995	4995	0
401	20250401	134600	22412620	4995	4995	4995	4995	0
402	20250401	134500	22412620	4995	4995	4995	4995	0
403	20250401	134400	22412620	4995	4995	4995	4995	0
404	20250401	134300	22412620	4995	4995	4995	4995	0
405	20250401	134200	22412620	4995	4995	4995	4995	0
406	20250401	134100	22412620	4995	4995	4995	4995	0
407	20250401	134000	22412620	4995	4995	4995	4995	0
408	20250401	133900	22412620	4995	4995	4995	4995	0
409	20250401	133800	22412620	4995	4995	4995	4995	0
410	20250401	133700	22412620	4995	4995	4995	4995	0
411	20250401	133600	22412620	4995	4995	4995	4995	0
412	20250401	133500	22412620	4995	4995	4995	4995	0
413	20250401	133400	22412620	4995	4995	4995	4995	0
414	20250401	133300	22412620	4995	4995	4995	4995	0
415	20250401	133200	22412620	4995	4995	4995	4995	0
416	20250401	133100	22412620	4995	4995	4995	4995	0
417	20250401	133000	22412620	4995	4995	4995	4995	0
418	20250401	132900	22412620	4995	4995	4995	4995	0
419	20250401	132800	22412620	4995	4995	4995	4995	0
420	20250401	132700	22412620	4995	4995	4995	4995	0
421	20250401	132600	22412620	4995	4995	4995	4995	0
422	20250401	132500	22412620	4995	4995	4995	4995	0
423	20250401	132400	22412620	4995	4995	4995	4995	0
424	20250401	132300	22412620	4995	4995	4995	4995	0
425	20250401	132200	22412620	4995	4995	4995	4995	0
426	20250401	132100	22412620	4995	4995	4995	4995	0
427	20250401	132000	22412620	4995	4995	4995	4995	0
428	20250401	131900	22412620	4995	4995	4995	4995	0
429	20250401	131800	22412620	4995	4995	4995	4995	0
430	20250401	131700	22412620	4995	4995	4995	4995	0
431	20250401	131600	22412620	4995	4995	4995	4995	0
432	20250401	131500	22412620	4995	4995	4995	4995	0
433	20250401	131400	22412620	4995	4995	4995	4995	1
434	20250401	131300	22407625	4890	4890	4890	4890	0
435	20250401	131200	22407625	4890	4890	4890	4890	0
436	20250401	131100	22407625	4890	4890	4890	4890	0
437	20250401	131000	22407625	4890	4890	4890	4890	0
438	20250401	130900	22407625	4890	4890	4890	4890	0
439	20250401	130800	22407625	4890	4890	4890	4890	25
440	20250401	130700	22285375	5000	5000	5000	5000	0
441	20250401	130600	22285375	5000	5000	5000	5000	0
442	20250401	130500	22285375	5000	5000	5000	5000	93
443	20250401	130400	21820375	5000	5000	5000	5000	0
444	20250401	130300	21820375	5000	5000	5000	5000	0
445	20250401	130200	21820375	5000	5000	5000	5000	0
446	20250401	130100	21820375	5000	5000	5000	5000	0
447	20250401	130000	21820375	5000	5000	5000	5000	0
448	20250401	125900	21820375	5000	5000	5000	5000	0
449	20250401	125800	21820375	5000	4970	5000	4970	207
450	20250401	125700	20787580	4970	4930	4970	4930	700
451	20250401	125600	17320460	4930	4930	4930	4930	0
452	20250401	125500	17320460	4930	4930	4930	4930	0
453	20250401	125400	17320460	4930	4930	4930	4930	0
454	20250401	125300	17320460	4930	4930	4930	4930	0
455	20250401	125200	17320460	4930	4930	4930	4930	0
456	20250401	125100	17320460	4930	4930	4930	4930	0
457	20250401	125000	17320460	4930	4930	4930	4930	0
458	20250401	124900	17320460	4930	4930	4930	4930	0
459	20250401	124800	17320460	4930	4930	4930	4930	0
460	20250401	124700	17320460	4930	4930	4930	4930	0
461	20250401	124600	17320460	4930	4930	4930	4930	0
462	20250401	124500	17320460	4930	4930	4930	4930	0
463	20250401	124400	17320460	4930	4930	4930	4930	0
464	20250401	124300	17320460	4930	4930	4930	4930	0
465	20250401	124200	17320460	4930	4930	4930	4930	1
466	20250401	124100	17315530	4860	4860	4860	4860	0
467	20250401	124000	17315530	4860	4875	4875	4860	36
468	20250401	123900	17140315	4875	4875	4875	4875	0
469	20250401	123800	17140315	4875	4875	4875	4875	0
470	20250401	123700	17140315	4875	4875	4875	4875	0
471	20250401	123600	17140315	4875	4875	4875	4875	0
472	20250401	123500	17140315	4875	4875	4875	4875	0
473	20250401	123400	17140315	4875	4875	4875	4875	0
474	20250401	123300	17140315	4875	4875	4875	4875	0
475	20250401	123200	17140315	4875	4875	4875	4875	0
476	20250401	123100	17140315	4875	4875	4875	4875	0
477	20250401	123000	17140315	4875	4875	4875	4875	0
478	20250401	122900	17140315	4875	4875	4875	4875	0
479	20250401	122800	17140315	4875	4875	4875	4875	0
480	20250401	122700	17140315	4875	4875	4875	4875	0
481	20250401	122600	17140315	4875	4875	4875	4875	0
482	20250401	122500	17140315	4875	4875	4875	4875	0
483	20250401	122400	17140315	4875	4875	4875	4875	0
484	20250401	122300	17140315	4875	4875	4875	4875	8
485	20250401	122200	17101315	4875	4900	4900	4875	1456
486	20250401	122100	10001795	4960	4960	4960	4960	0
487	20250401	122000	10001795	4960	4960	4960	4960	0
488	20250401	121900	10001795	4960	4960	4960	4960	0
489	20250401	121800	10001795	4960	4960	4960	4960	0
490	20250401	121700	10001795	4960	4960	4960	4960	0
491	20250401	121600	10001795	4960	4960	4960	4960	0
492	20250401	121500	10001795	4960	4960	4960	4960	0
493	20250401	121400	10001795	4960	4960	4960	4960	0
494	20250401	121300	10001795	4960	4960	4960	4960	0
495	20250401	121200	10001795	4960	4960	4960	4960	0
496	20250401	121100	10001795	4960	4960	4960	4960	0
497	20250401	121000	10001795	4960	4960	4960	4960	0
498	20250401	120900	10001795	4960	4960	4960	4960	0
499	20250401	120800	10001795	4960	4960	4960	4960	0
500	20250401	120700	10001795	4960	4960	4960	4960	0
501	20250401	120600	10001795	4960	4960	4960	4960	0
502	20250401	120500	10001795	4960	4960	4960	4960	0
503	20250401	120400	10001795	4960	4960	4960	4960	0
504	20250401	120300	10001795	4960	4960	4960	4960	0
505	20250401	120200	10001795	4960	4960	4960	4960	0
506	20250401	120100	10001795	4960	4960	4960	4960	0
507	20250401	120000	10001795	4960	4960	4960	4960	0
508	20250401	115900	10001795	4960	4960	4960	4960	0
509	20250401	115800	10001795	4960	4960	4960	4960	0
510	20250401	115700	10001795	4960	4960	4960	4960	0
511	20250401	115600	10001795	4960	4960	4960	4960	0
512	20250401	115500	10001795	4960	4960	4960	4960	0
513	20250401	115400	10001795	4960	4960	4960	4960	0
514	20250401	115300	10001795	4960	4960	4960	4960	0
515	20250401	115200	10001795	4960	4960	4960	4960	0
516	20250401	115100	10001795	4960	4960	4960	4960	0
517	20250401	115000	10001795	4960	4960	4960	4960	0
518	20250401	114900	10001795	4960	4960	4960	4960	0
519	20250401	114800	10001795	4960	4960	4960	4960	0
520	20250401	114700	10001795	4960	4960	4960	4960	0
521	20250401	114600	10001795	4960	4960	4960	4960	0
522	20250401	114500	10001795	4960	4960	4960	4960	0
523	20250401	114400	10001795	4960	4960	4960	4960	0
524	20250401	114300	10001795	4960	4960	4960	4960	0
525	20250401	114200	10001795	4960	4960	4960	4960	0
526	20250401	114100	10001795	4960	4960	4960	4960	0
527	20250401	114000	10001795	4960	4960	4960	4960	0
528	20250401	113900	10001795	4960	4960	4960	4960	0
529	20250401	113800	10001795	4960	4960	4960	4960	0
530	20250401	113700	10001795	4960	4960	4960	4960	0
531	20250401	113600	10001795	4960	4960	4960	4960	0
532	20250401	113500	10001795	4960	4960	4960	4960	0
533	20250401	113400	10001795	4960	4960	4960	4960	0
534	20250401	113300	10001795	4960	4960	4960	4960	0
535	20250401	113200	10001795	4960	4960	4960	4960	0
536	20250401	113100	10001795	4960	4960	4960	4960	0
537	20250401	113000	10001795	4960	4960	4960	4960	0
538	20250401	112900	10001795	4960	4960	4960	4960	0
539	20250401	112800	10001795	4960	4960	4960	4960	0
540	20250401	112700	10001795	4960	4960	4960	4960	0
541	20250401	112600	10001795	4960	4960	4960	4960	0
542	20250401	112500	10001795	4960	4960	4960	4960	0
543	20250401	112400	10001795	4960	4960	4960	4960	0
544	20250401	112300	10001795	4960	4960	4960	4960	0
545	20250401	112200	10001795	4960	4960	4960	4960	0
546	20250401	112100	10001795	4960	4960	4960	4960	0
547	20250401	112000	10001795	4960	4960	4960	4960	0
548	20250401	111900	10001795	4960	4960	4960	4960	0
549	20250401	111800	10001795	4960	4960	4960	4960	0
550	20250401	111700	10001795	4960	4960	4960	4960	0
551	20250401	111600	10001795	4960	4960	4960	4960	4
552	20250401	111500	9981955	4960	4960	4960	4960	0
553	20250401	111400	9981955	4960	4960	4960	4960	0
554	20250401	111300	9981955	4960	4960	4960	4960	1
555	20250401	111200	9976995	4885	4885	4885	4885	0
556	20250401	111100	9976995	4885	4885	4885	4885	0
557	20250401	111000	9976995	4885	4885	4885	4885	0
558	20250401	110900	9976995	4885	4885	4885	4885	0
559	20250401	110800	9976995	4885	4875	4885	4875	1104
560	20250401	110700	4591225	4875	4875	4875	4875	1
561	20250401	110600	4586350	4825	4825	4825	4825	0
562	20250401	110500	4586350	4825	4825	4825	4825	0
563	20250401	110400	4586350	4825	4825	4825	4825	0
564	20250401	110300	4586350	4825	4825	4825	4825	0
565	20250401	110200	4586350	4825	4825	4825	4825	0
566	20250401	110100	4586350	4825	4825	4825	4825	0
567	20250401	110000	4586350	4825	4840	4840	4825	78
568	20250401	105900	4209415	4880	4880	4880	4880	0
569	20250401	105800	4209415	4880	4880	4880	4880	0
570	20250401	105700	4209415	4880	4880	4880	4880	0
571	20250401	105600	4209415	4880	4880	4880	4880	0
572	20250401	105500	4209415	4880	4880	4880	4880	0
573	20250401	105400	4209415	4880	4880	4880	4880	0
574	20250401	105300	4209415	4880	4880	4880	4880	0
575	20250401	105200	4209415	4880	4880	4880	4880	0
576	20250401	105100	4209415	4880	4880	4880	4880	0
577	20250401	105000	4209415	4880	4880	4880	4880	0
578	20250401	104900	4209415	4880	4880	4880	4880	0
579	20250401	104800	4209415	4880	4880	4880	4880	0
580	20250401	104700	4209415	4880	4880	4880	4880	0
581	20250401	104600	4209415	4880	4880	4880	4880	0
582	20250401	104500	4209415	4880	4880	4880	4880	0
583	20250401	104400	4209415	4880	4880	4880	4880	0
584	20250401	104300	4209415	4880	4880	4880	4880	0
585	20250401	104200	4209415	4880	4880	4880	4880	0
586	20250401	104100	4209415	4880	4880	4880	4880	0
587	20250401	104000	4209415	4880	4880	4880	4880	0
588	20250401	103900	4209415	4880	4880	4880	4880	0
589	20250401	103800	4209415	4880	4880	4880	4880	0
590	20250401	103700	4209415	4880	4880	4880	4880	0
591	20250401	103600	4209415	4880	4880	4880	4880	0
592	20250401	103500	4209415	4880	4880	4880	4880	0
593	20250401	103400	4209415	4880	4880	4880	4880	0
594	20250401	103300	4209415	4880	4880	4880	4880	0
595	20250401	103200	4209415	4880	4880	4880	4880	0
596	20250401	103100	4209415	4880	4880	4880	4880	0
597	20250401	103000	4209415	4880	4880	4880	4880	0
598	20250401	102900	4209415	4880	4880	4880	4880	0
599	20250401	102800	4209415	4880	4880	4880	4880	0
600	20250401	102700	4209415	4880	4880	4880	4880	0
601	20250401	102600	4209415	4880	4880	4880	4880	0
602	20250401	102500	4209415	4880	4880	4880	4880	0
603	20250401	102400	4209415	4880	4880	4880	4880	0
604	20250401	102300	4209415	4880	4880	4880	4880	0
605	20250401	102200	4209415	4880	4880	4880	4880	0
606	20250401	102100	4209415	4880	4880	4880	4880	0
607	20250401	102000	4209415	4880	4880	4880	4880	0
608	20250401	101900	4209415	4880	4880	4880	4880	0
609	20250401	101800	4209415	4880	4880	4880	4880	0
610	20250401	101700	4209415	4880	4880	4880	4880	0
611	20250401	101600	4209415	4880	4880	4880	4880	0
612	20250401	101500	4209415	4880	4880	4880	4880	0
613	20250401	101400	4209415	4880	4880	4880	4880	1
614	20250401	101300	4204535	4835	4835	4835	4835	0
615	20250401	101200	4204535	4835	4835	4835	4835	0
616	20250401	101100	4204535	4835	4835	4835	4835	0
617	20250401	101000	4204535	4835	4835	4835	4835	7
618	20250401	100900	4170690	4880	4880	4880	4880	10
619	20250401	100800	4121890	4880	4880	4880	4880	0
620	20250401	100700	4121890	4880	4880	4880	4880	0
621	20250401	100600	4121890	4880	4880	4880	4880	0
622	20250401	100500	4121890	4880	4880	4880	4880	0
623	20250401	100400	4121890	4880	4880	4880	4880	0
624	20250401	100300	4121890	4880	4880	4880	4880	0
625	20250401	100200	4121890	4880	4880	4880	4880	0
626	20250401	100100	4121890	4880	4880	4880	4880	0
627	20250401	100000	4121890	4880	4880	4880	4880	0
628	20250401	095900	4121890	4880	4880	4880	4880	0
629	20250401	095800	4121890	4880	4880	4880	4880	0
630	20250401	095700	4121890	4880	4880	4880	4880	0
631	20250401	095600	4121890	4880	4880	4880	4880	0
632	20250401	095500	4121890	4880	4880	4880	4880	0
633	20250401	095400	4121890	4880	4880	4880	4880	0
634	20250401	095300	4121890	4880	4880	4880	4880	0
635	20250401	095200	4121890	4880	4880	4880	4880	0
636	20250401	095100	4121890	4880	4880	4880	4880	0
637	20250401	095000	4121890	4880	4880	4880	4880	0
638	20250401	094900	4121890	4880	4880	4880	4880	0
639	20250401	094800	4121890	4880	4880	4880	4880	2
640	20250401	094700	4112130	4885	4885	4885	4885	0
641	20250401	094600	4112130	4885	4885	4885	4885	0
642	20250401	094500	4112130	4885	4885	4885	4885	0
643	20250401	094400	4112130	4885	4885	4885	4885	720
644	20250401	094300	594930	4925	4925	4925	4925	0
645	20250401	094200	594930	4925	4925	4925	4925	0
646	20250401	094100	594930	4925	4925	4925	4925	0
647	20250401	094000	594930	4925	4925	4925	4925	0
648	20250401	093900	594930	4925	4925	4925	4925	0
649	20250401	093800	594930	4925	4925	4925	4925	0
650	20250401	093700	594930	4925	4925	4925	4925	0
651	20250401	093600	594930	4925	4925	4925	4925	0
652	20250401	093500	594930	4925	4925	4925	4925	14
653	20250401	093400	525980	4965	4965	4965	4965	0
654	20250401	093300	525980	4965	4965	4965	4965	0
655	20250401	093200	525980	4965	4965	4965	4965	0
656	20250401	093100	525980	4965	4965	4965	4965	0
657	20250401	093000	525980	4965	4965	4965	4965	0
658	20250401	092900	525980	4965	4965	4965	4965	0
659	20250401	092800	525980	4965	4965	4965	4965	0
660	20250401	092700	525980	4965	4965	4965	4965	0
661	20250401	092600	525980	4965	4965	4965	4965	0
662	20250401	092500	525980	4965	4965	4965	4965	0
663	20250401	092400	525980	4965	4965	4965	4965	0
664	20250401	092300	525980	4965	4965	4965	4965	0
665	20250401	092200	525980	4965	4965	4965	4965	0
666	20250401	092100	525980	4965	4965	4965	4965	0
667	20250401	092000	525980	4965	4965	4965	4965	0
668	20250401	091900	525980	4965	4965	4965	4965	0
669	20250401	091800	525980	4965	4965	4965	4965	0
670	20250401	091700	525980	4965	4965	4965	4965	0
671	20250401	091600	525980	4965	4965	4965	4965	0
672	20250401	091500	525980	4965	4965	4965	4965	0
673	20250401	091400	525980	4965	4965	4965	4965	0
674	20250401	091300	525980	4965	4965	4965	4965	0
675	20250401	091200	525980	4965	4965	4965	4965	0
676	20250401	091100	525980	4965	4965	4965	4965	0
677	20250401	091000	525980	4965	4965	4965	4965	0
678	20250401	090900	525980	4965	4965	4965	4965	0
679	20250401	090800	525980	4965	4965	4965	4965	0
680	20250401	090700	525980	4965	4965	4965	4965	0
681	20250401	090600	525980	4965	4965	4965	4965	0
682	20250401	090500	525980	4965	4965	4965	4965	0
683	20250401	090400	525980	4965	4965	4965	4965	0
684	20250401	090300	525980	4965	4965	4965	4965	0
685	20250401	090200	525980	4965	4965	4965	4965	0
686	20250401	090100	525980	4965	4965	4965	4965	82
687	20250401	090000	118850	4970	4800	4970	4800	24