KissMeData/111710/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195400	4798305	5020	5020	5020	5020	25
3	20250402	195300	4798305	5020	5020	5020	5020	0
4	20250402	195200	4798305	5020	5020	5020	5020	0
5	20250402	195100	4798305	5020	5020	5020	5020	0
6	20250402	195000	4798305	5020	5020	5020	5020	0
7	20250402	194900	4798305	5020	5020	5020	5020	0
8	20250402	194800	4798305	5020	5020	5020	5020	0
9	20250402	194700	4798305	5020	5020	5020	5020	0
10	20250402	194600	4798305	5020	5020	5020	5020	0
11	20250402	194500	4798305	5020	5020	5020	5020	0
12	20250402	194400	4798305	5020	5020	5020	5020	0
13	20250402	194300	4798305	5020	5020	5020	5020	0
14	20250402	194200	4798305	5020	5020	5020	5020	0
15	20250402	194100	4798305	5020	5020	5020	5020	0
16	20250402	194000	4798305	5020	5020	5020	5020	0
17	20250402	193900	4798305	5020	5020	5020	5020	0
18	20250402	193800	4798305	5020	5020	5020	5020	0
19	20250402	193700	4798305	5020	5020	5020	5020	0
20	20250402	193600	4798305	5020	5020	5020	5020	0
21	20250402	193500	4798305	5020	5020	5020	5020	0
22	20250402	193400	4798305	5020	5020	5020	5020	0
23	20250402	193300	4798305	5020	5020	5020	5020	0
24	20250402	193200	4798305	5020	5020	5020	5020	0
25	20250402	193100	4798305	5020	5020	5020	5020	0
26	20250402	193000	4798305	5020	5020	5020	5020	0
27	20250402	192900	4798305	5020	5020	5020	5020	0
28	20250402	192800	4798305	5020	5020	5020	5020	0
29	20250402	192700	4798305	5020	5020	5020	5020	0
30	20250402	192600	4798305	5020	5020	5020	5020	0
31	20250402	192500	4798305	5020	5020	5020	5020	0
32	20250402	192400	4798305	5020	5020	5020	5020	25
33	20250402	192300	4798305	5020	5020	5020	5020	0
34	20250402	192200	4798305	5020	5020	5020	5020	0
35	20250402	192100	4798305	5020	5020	5020	5020	0
36	20250402	192000	4798305	5020	5020	5020	5020	0
37	20250402	191900	4798305	5020	5020	5020	5020	0
38	20250402	191800	4798305	5020	5020	5020	5020	0
39	20250402	191700	4798305	5020	5020	5020	5020	0
40	20250402	191600	4798305	5020	5020	5020	5020	0
41	20250402	191500	4798305	5020	5020	5020	5020	0
42	20250402	191400	4798305	5020	5020	5020	5020	0
43	20250402	191300	4798305	5020	5020	5020	5020	0
44	20250402	191200	4798305	5020	5020	5020	5020	0
45	20250402	191100	4798305	5020	5020	5020	5020	0
46	20250402	191000	4798305	5020	5020	5020	5020	0
47	20250402	190900	4798305	5020	5020	5020	5020	0
48	20250402	190800	4798305	5020	5020	5020	5020	0
49	20250402	190700	4798305	5020	5020	5020	5020	0
50	20250402	190600	4798305	5020	5020	5020	5020	0
51	20250402	190500	4798305	5020	5020	5020	5020	0
52	20250402	190400	4798305	5020	5020	5020	5020	0
53	20250402	190300	4798305	5020	5020	5020	5020	0
54	20250402	190200	4798305	5020	5020	5020	5020	0
55	20250402	190100	4798305	5020	5020	5020	5020	0
56	20250402	190000	4798305	5020	5020	5020	5020	0
57	20250402	185900	4798305	5020	5020	5020	5020	0
58	20250402	185800	4798305	5020	5020	5020	5020	0
59	20250402	185700	4798305	5020	5020	5020	5020	0
60	20250402	185600	4798305	5020	5020	5020	5020	0
61	20250402	185500	4798305	5020	5020	5020	5020	0
62	20250402	185400	4798305	5020	5020	5020	5020	25
63	20250402	185300	4798305	5020	5020	5020	5020	0
64	20250402	185200	4798305	5020	5020	5020	5020	0
65	20250402	185100	4798305	5020	5020	5020	5020	0
66	20250402	185000	4798305	5020	5020	5020	5020	0
67	20250402	184900	4798305	5020	5020	5020	5020	0
68	20250402	184800	4798305	5020	5020	5020	5020	0
69	20250402	184700	4798305	5020	5020	5020	5020	0
70	20250402	184600	4798305	5020	5020	5020	5020	0
71	20250402	184500	4798305	5020	5020	5020	5020	0
72	20250402	184400	4798305	5020	5020	5020	5020	0
73	20250402	184300	4798305	5020	5020	5020	5020	0
74	20250402	184200	4798305	5020	5020	5020	5020	0
75	20250402	184100	4798305	5020	5020	5020	5020	0
76	20250402	184000	4798305	5020	5020	5020	5020	0
77	20250402	183900	4798305	5020	5020	5020	5020	0
78	20250402	183800	4798305	5020	5020	5020	5020	0
79	20250402	183700	4798305	5020	5020	5020	5020	0
80	20250402	183600	4798305	5020	5020	5020	5020	0
81	20250402	183500	4798305	5020	5020	5020	5020	0
82	20250402	183400	4798305	5020	5020	5020	5020	0
83	20250402	183300	4798305	5020	5020	5020	5020	0
84	20250402	183200	4798305	5020	5020	5020	5020	0
85	20250402	183100	4798305	5020	5020	5020	5020	0
86	20250402	183000	4798305	5020	5020	5020	5020	0
87	20250402	182900	4798305	5020	5020	5020	5020	0
88	20250402	182800	4798305	5020	5020	5020	5020	0
89	20250402	182700	4798305	5020	5020	5020	5020	0
90	20250402	182600	4798305	5020	5020	5020	5020	0
91	20250402	182500	4798305	5020	5020	5020	5020	0
92	20250402	182400	4798305	5020	5020	5020	5020	25
93	20250402	182300	4798305	5020	5020	5020	5020	0
94	20250402	182200	4798305	5020	5020	5020	5020	0
95	20250402	182100	4798305	5020	5020	5020	5020	0
96	20250402	182000	4798305	5020	5020	5020	5020	0
97	20250402	181900	4798305	5020	5020	5020	5020	0
98	20250402	181800	4798305	5020	5020	5020	5020	0
99	20250402	181700	4798305	5020	5020	5020	5020	0
100	20250402	181600	4798305	5020	5020	5020	5020	0
101	20250402	181500	4798305	5020	5020	5020	5020	0
102	20250402	181400	4798305	5020	5020	5020	5020	0
103	20250402	181300	4798305	5020	5020	5020	5020	0
104	20250402	181200	4798305	5020	5020	5020	5020	0
105	20250402	181100	4798305	5020	5020	5020	5020	0
106	20250402	181000	4798305	5020	5020	5020	5020	0
107	20250402	180900	4798305	5020	5020	5020	5020	0
108	20250402	180800	4798305	5020	5020	5020	5020	0
109	20250402	180700	4798305	5020	5020	5020	5020	0
110	20250402	180600	4798305	5020	5020	5020	5020	0
111	20250402	180500	4798305	5020	5020	5020	5020	0
112	20250402	180400	4798305	5020	5020	5020	5020	0
113	20250402	180300	4798305	5020	5020	5020	5020	0
114	20250402	180200	4798305	5020	5020	5020	5020	0
115	20250402	180100	4798305	5020	5020	5020	5020	0
116	20250402	180000	4798305	5020	5020	5020	5020	0
117	20250402	175900	4798305	5020	5020	5020	5020	0
118	20250402	175800	4798305	5020	5020	5020	5020	0
119	20250402	175700	4798305	5020	5020	5020	5020	0
120	20250402	175600	4798305	5020	5020	5020	5020	0
121	20250402	175500	4798305	5020	5020	5020	5020	0
122	20250402	175400	4798305	5020	5020	5020	5020	25
123	20250402	175300	4798305	5020	5020	5020	5020	0
124	20250402	175200	4798305	5020	5020	5020	5020	0
125	20250402	175100	4798305	5020	5020	5020	5020	0
126	20250402	175000	4798305	5020	5020	5020	5020	0
127	20250402	174900	4798305	5020	5020	5020	5020	0
128	20250402	174800	4798305	5020	5020	5020	5020	0
129	20250402	174700	4798305	5020	5020	5020	5020	0
130	20250402	174600	4798305	5020	5020	5020	5020	0
131	20250402	174500	4798305	5020	5020	5020	5020	0
132	20250402	174400	4798305	5020	5020	5020	5020	0
133	20250402	174300	4798305	5020	5020	5020	5020	0
134	20250402	174200	4798305	5020	5020	5020	5020	0
135	20250402	174100	4798305	5020	5020	5020	5020	0
136	20250402	174000	4798305	5020	5020	5020	5020	0
137	20250402	173900	4798305	5020	5020	5020	5020	0
138	20250402	173800	4798305	5020	5020	5020	5020	0
139	20250402	173700	4798305	5020	5020	5020	5020	0
140	20250402	173600	4798305	5020	5020	5020	5020	0
141	20250402	173500	4798305	5020	5020	5020	5020	0
142	20250402	173400	4798305	5020	5020	5020	5020	0
143	20250402	173300	4798305	5020	5020	5020	5020	0
144	20250402	173200	4798305	5020	5020	5020	5020	0
145	20250402	173100	4798305	5020	5020	5020	5020	0
146	20250402	173000	4798305	5020	5020	5020	5020	0
147	20250402	172900	4798305	5020	5020	5020	5020	0
148	20250402	172800	4798305	5020	5020	5020	5020	0
149	20250402	172700	4798305	5020	5020	5020	5020	0
150	20250402	172600	4798305	5020	5020	5020	5020	0
151	20250402	172500	4798305	5020	5020	5020	5020	0
152	20250402	172400	4798305	5020	5020	5020	5020	25
153	20250402	172300	4798305	5020	5020	5020	5020	0
154	20250402	172200	4798305	5020	5020	5020	5020	0
155	20250402	172100	4798305	5020	5020	5020	5020	0
156	20250402	172000	4798305	5020	5020	5020	5020	0
157	20250402	171900	4798305	5020	5020	5020	5020	0
158	20250402	171800	4798305	5020	5020	5020	5020	0
159	20250402	171700	4798305	5020	5020	5020	5020	0
160	20250402	171600	4798305	5020	5020	5020	5020	0
161	20250402	171500	4798305	5020	5020	5020	5020	0
162	20250402	171400	4798305	5020	5020	5020	5020	0
163	20250402	171300	4798305	5020	5020	5020	5020	0
164	20250402	171200	4798305	5020	5020	5020	5020	0
165	20250402	171100	4798305	5020	5020	5020	5020	0
166	20250402	171000	4798305	5020	5020	5020	5020	0
167	20250402	170900	4798305	5020	5020	5020	5020	0
168	20250402	170800	4798305	5020	5020	5020	5020	0
169	20250402	170700	4798305	5020	5020	5020	5020	0
170	20250402	170600	4798305	5020	5020	5020	5020	0
171	20250402	170500	4798305	5020	5020	5020	5020	0
172	20250402	170400	4798305	5020	5020	5020	5020	0
173	20250402	170300	4798305	5020	5020	5020	5020	0
174	20250402	170200	4798305	5020	5020	5020	5020	0
175	20250402	170100	4798305	5020	5020	5020	5020	0
176	20250402	170000	4798305	5020	5020	5020	5020	0
177	20250402	165900	4798305	5020	5020	5020	5020	0
178	20250402	165800	4798305	5020	5020	5020	5020	0
179	20250402	165700	4798305	5020	5020	5020	5020	0
180	20250402	165600	4798305	5020	5020	5020	5020	0
181	20250402	165500	4798305	5020	5020	5020	5020	0
182	20250402	165400	4798305	5020	5020	5020	5020	25
183	20250402	165300	4798305	5020	5020	5020	5020	0
184	20250402	165200	4798305	5020	5020	5020	5020	0
185	20250402	165100	4798305	5020	5020	5020	5020	0
186	20250402	165000	4798305	5020	5020	5020	5020	0
187	20250402	164900	4798305	5020	5020	5020	5020	0
188	20250402	164800	4798305	5020	5020	5020	5020	0
189	20250402	164700	4798305	5020	5020	5020	5020	0
190	20250402	164600	4798305	5020	5020	5020	5020	0
191	20250402	164500	4798305	5020	5020	5020	5020	0
192	20250402	164400	4798305	5020	5020	5020	5020	0
193	20250402	164300	4798305	5020	5020	5020	5020	0
194	20250402	164200	4798305	5020	5020	5020	5020	0
195	20250402	164100	4798305	5020	5020	5020	5020	0
196	20250402	164000	4798305	5020	5020	5020	5020	0
197	20250402	163900	4798305	5020	5020	5020	5020	0
198	20250402	163800	4798305	5020	5020	5020	5020	0
199	20250402	163700	4798305	5020	5020	5020	5020	0
200	20250402	163600	4798305	5020	5020	5020	5020	0
201	20250402	163500	4798305	5020	5020	5020	5020	0
202	20250402	163400	4798305	5020	5020	5020	5020	0
203	20250402	163300	4798305	5020	5020	5020	5020	0
204	20250402	163200	4798305	5020	5020	5020	5020	0
205	20250402	163100	4798305	5020	5020	5020	5020	0
206	20250402	163000	4798305	5020	5020	5020	5020	0
207	20250402	162900	4798305	5020	5020	5020	5020	0
208	20250402	162800	4798305	5020	5020	5020	5020	0
209	20250402	162700	4798305	5020	5020	5020	5020	0
210	20250402	162600	4798305	5020	5020	5020	5020	0
211	20250402	162500	4798305	5020	5020	5020	5020	0
212	20250402	162400	4798305	5020	5020	5020	5020	25
213	20250402	162300	4798305	5020	5020	5020	5020	0
214	20250402	162200	4798305	5020	5020	5020	5020	0
215	20250402	162100	4798305	5020	5020	5020	5020	0
216	20250402	162000	4798305	5020	5020	5020	5020	0
217	20250402	161900	4798305	5020	5020	5020	5020	0
218	20250402	161800	4798305	5020	5020	5020	5020	0
219	20250402	161700	4798305	5020	5020	5020	5020	0
220	20250402	161600	4798305	5020	5020	5020	5020	0
221	20250402	161500	4798305	5020	5020	5020	5020	0
222	20250402	161400	4798305	5020	5020	5020	5020	0
223	20250402	161300	4798305	5020	5020	5020	5020	0
224	20250402	161200	4798305	5020	5020	5020	5020	0
225	20250402	161100	4798305	5020	5020	5020	5020	0
226	20250402	161000	4798305	5020	5020	5020	5020	0
227	20250402	160900	4798305	5020	5020	5020	5020	0
228	20250402	160800	4798305	5020	5020	5020	5020	0
229	20250402	160700	4798305	5020	5020	5020	5020	0
230	20250402	160600	4798305	5020	5020	5020	5020	0
231	20250402	160500	4798305	5020	5020	5020	5020	0
232	20250402	160400	4798305	5020	5020	5020	5020	0
233	20250402	160300	4798305	5020	5020	5020	5020	0
234	20250402	160200	4798305	5020	5020	5020	5020	0
235	20250402	160100	4798305	5020	5020	5020	5020	0
236	20250402	160000	4798305	5020	5020	5020	5020	0
237	20250402	155900	4798305	5020	5020	5020	5020	0
238	20250402	155800	4798305	5020	5020	5020	5020	0
239	20250402	155700	4798305	5020	5020	5020	5020	0
240	20250402	155600	4798305	5020	5020	5020	5020	0
241	20250402	155500	4798305	5020	5020	5020	5020	0
242	20250402	155400	4798305	5020	5020	5020	5020	25
243	20250402	155300	4798305	5020	5020	5020	5020	0
244	20250402	155200	4798305	5020	5020	5020	5020	0
245	20250402	155100	4798305	5020	5020	5020	5020	0
246	20250402	155000	4798305	5020	5020	5020	5020	0
247	20250402	154900	4798305	5020	5020	5020	5020	0
248	20250402	154800	4798305	5020	5020	5020	5020	0
249	20250402	154700	4798305	5020	5020	5020	5020	0
250	20250402	154600	4798305	5020	5020	5020	5020	0
251	20250402	154500	4798305	5020	5020	5020	5020	0
252	20250402	154400	4798305	5020	5020	5020	5020	0
253	20250402	154300	4798305	5020	5020	5020	5020	0
254	20250402	154200	4798305	5020	5020	5020	5020	0
255	20250402	154100	4798305	5020	5020	5020	5020	0
256	20250402	154000	4798305	5020	5020	5020	5020	0
257	20250402	153900	4798305	5020	5020	5020	5020	0
258	20250402	153800	4798305	5020	5020	5020	5020	0
259	20250402	153700	4798305	5020	5020	5020	5020	0
260	20250402	153600	4798305	5020	5020	5020	5020	0
261	20250402	153500	4798305	5020	5020	5020	5020	0
262	20250402	153400	4798305	5020	5020	5020	5020	0
263	20250402	153300	4798305	5020	5020	5020	5020	0
264	20250402	153200	4798305	5020	5020	5020	5020	0
265	20250402	153100	4798305	5020	5020	5020	5020	0
266	20250402	153000	4798305	5020	5020	5020	5020	25
267	20250402	152900	4672805	5070	5070	5070	5070	0
268	20250402	152800	4672805	5070	5070	5070	5070	0
269	20250402	152700	4672805	5070	5070	5070	5070	0
270	20250402	152600	4672805	5070	5070	5070	5070	0
271	20250402	152500	4672805	5070	5070	5070	5070	0
272	20250402	152400	4672805	5070	5070	5070	5070	0
273	20250402	152300	4672805	5070	5070	5070	5070	0
274	20250402	152200	4672805	5070	5070	5070	5070	0
275	20250402	152100	4672805	5070	5070	5070	5070	0
276	20250402	152000	4672805	5070	5070	5070	5070	0
277	20250402	151900	4672805	5070	5070	5070	5070	0
278	20250402	151800	4672805	5070	5070	5070	5070	0
279	20250402	151700	4672805	5070	5070	5070	5070	0
280	20250402	151600	4672805	5070	5070	5070	5070	0
281	20250402	151500	4672805	5070	5070	5070	5070	0
282	20250402	151400	4672805	5070	5070	5070	5070	0
283	20250402	151300	4672805	5070	5070	5070	5070	0
284	20250402	151200	4672805	5070	5070	5070	5070	0
285	20250402	151100	4672805	5070	5070	5070	5070	10
286	20250402	151000	4622105	5080	5080	5080	5080	0
287	20250402	150900	4622105	5080	5080	5080	5080	0
288	20250402	150800	4622105	5080	5080	5080	5080	0
289	20250402	150700	4622105	5080	5080	5080	5080	0
290	20250402	150600	4622105	5080	5080	5080	5080	0
291	20250402	150500	4622105	5080	5080	5080	5080	0
292	20250402	150400	4622105	5080	5080	5080	5080	0
293	20250402	150300	4622105	5080	5080	5080	5080	0
294	20250402	150200	4622105	5080	5080	5080	5080	0
295	20250402	150100	4622105	5080	5080	5080	5080	0
296	20250402	150000	4622105	5080	5080	5080	5080	0
297	20250402	145900	4622105	5080	5080	5080	5080	0
298	20250402	145800	4622105	5080	5080	5080	5080	0
299	20250402	145700	4622105	5080	5080	5080	5080	0
300	20250402	145600	4622105	5080	5080	5080	5080	0
301	20250402	145500	4622105	5080	5080	5080	5080	0
302	20250402	145400	4622105	5080	5080	5080	5080	0
303	20250402	145300	4622105	5080	5080	5080	5080	0
304	20250402	145200	4622105	5080	5080	5080	5080	0
305	20250402	145100	4622105	5080	5080	5080	5080	0
306	20250402	145000	4622105	5080	5080	5080	5080	0
307	20250402	144900	4622105	5080	5080	5080	5080	0
308	20250402	144800	4622105	5080	5080	5080	5080	0
309	20250402	144700	4622105	5080	5080	5080	5080	0
310	20250402	144600	4622105	5080	5080	5080	5080	0
311	20250402	144500	4622105	5080	5080	5080	5080	0
312	20250402	144400	4622105	5080	5080	5080	5080	0
313	20250402	144300	4622105	5080	5080	5080	5080	0
314	20250402	144200	4622105	5080	5080	5080	5080	0
315	20250402	144100	4622105	5080	5080	5080	5080	0
316	20250402	144000	4622105	5080	5080	5080	5080	0
317	20250402	143900	4622105	5080	5080	5080	5080	0
318	20250402	143800	4622105	5080	5080	5080	5080	0
319	20250402	143700	4622105	5080	5080	5080	5080	0
320	20250402	143600	4622105	5080	5080	5080	5080	0
321	20250402	143500	4622105	5080	5080	5080	5080	0
322	20250402	143400	4622105	5080	5080	5080	5080	0
323	20250402	143300	4622105	5080	5080	5080	5080	0
324	20250402	143200	4622105	5080	5080	5080	5080	0
325	20250402	143100	4622105	5080	5080	5080	5080	0
326	20250402	143000	4622105	5080	5080	5080	5080	0
327	20250402	142900	4622105	5080	5080	5080	5080	0
328	20250402	142800	4622105	5080	5080	5080	5080	0
329	20250402	142700	4622105	5080	5080	5080	5080	0
330	20250402	142600	4622105	5080	5080	5080	5080	0
331	20250402	142500	4622105	5080	5080	5080	5080	0
332	20250402	142400	4622105	5080	5080	5080	5080	0
333	20250402	142300	4622105	5080	5080	5080	5080	0
334	20250402	142200	4622105	5080	5080	5080	5080	0
335	20250402	142100	4622105	5080	5080	5080	5080	4
336	20250402	142000	4601785	4990	4990	4990	4990	0
337	20250402	141900	4601785	4990	4990	4990	4990	0
338	20250402	141800	4601785	4990	4990	4990	4990	0
339	20250402	141700	4601785	4990	4990	4990	4990	0
340	20250402	141600	4601785	4990	4990	4990	4990	0
341	20250402	141500	4601785	4990	4990	4990	4990	0
342	20250402	141400	4601785	4990	4990	4990	4990	0
343	20250402	141300	4601785	4990	4990	4990	4990	0
344	20250402	141200	4601785	4990	4990	4990	4990	0
345	20250402	141100	4601785	4990	4990	4990	4990	0
346	20250402	141000	4601785	4990	4990	4990	4990	0
347	20250402	140900	4601785	4990	4990	4990	4990	0
348	20250402	140800	4601785	4990	4990	4990	4990	0
349	20250402	140700	4601785	4990	4990	4990	4990	0
350	20250402	140600	4601785	4990	4990	4990	4990	0
351	20250402	140500	4601785	4990	4990	4990	4990	0
352	20250402	140400	4601785	4990	4990	4990	4990	0
353	20250402	140300	4601785	4990	4990	4990	4990	0
354	20250402	140200	4601785	4990	5010	5010	4990	4
355	20250402	140100	4581790	5080	5080	5080	5080	0
356	20250402	140000	4581790	5080	5080	5080	5080	0
357	20250402	135900	4581790	5080	5080	5080	5080	0
358	20250402	135800	4581790	5080	5080	5080	5080	0
359	20250402	135700	4581790	5080	5080	5080	5080	0
360	20250402	135600	4581790	5080	5080	5080	5080	0
361	20250402	135500	4581790	5080	5080	5080	5080	0
362	20250402	135400	4581790	5080	5080	5080	5080	0
363	20250402	135300	4581790	5080	5080	5080	5080	0
364	20250402	135200	4581790	5080	5080	5080	5080	0
365	20250402	135100	4581790	5080	5080	5080	5080	0
366	20250402	135000	4581790	5080	5080	5080	5080	0
367	20250402	134900	4581790	5080	5080	5080	5080	0
368	20250402	134800	4581790	5080	5080	5080	5080	0
369	20250402	134700	4581790	5080	5080	5080	5080	4
370	20250402	134600	4561470	5090	5090	5090	5090	0
371	20250402	134500	4561470	5090	5090	5090	5090	0
372	20250402	134400	4561470	5090	5080	5090	5080	2
373	20250402	134300	4551300	5090	5090	5090	5090	0
374	20250402	134200	4551300	5090	5090	5090	5090	0
375	20250402	134100	4551300	5090	5090	5090	5090	0
376	20250402	134000	4551300	5090	5090	5090	5090	0
377	20250402	133900	4551300	5090	5090	5090	5090	0
378	20250402	133800	4551300	5090	5090	5090	5090	0
379	20250402	133700	4551300	5090	5090	5090	5090	0
380	20250402	133600	4551300	5090	5090	5090	5090	0
381	20250402	133500	4551300	5090	5090	5090	5090	0
382	20250402	133400	4551300	5090	5090	5090	5090	0
383	20250402	133300	4551300	5090	5090	5090	5090	0
384	20250402	133200	4551300	5090	5090	5090	5090	0
385	20250402	133100	4551300	5090	5090	5090	5090	0
386	20250402	133000	4551300	5090	5090	5090	5090	0
387	20250402	132900	4551300	5090	5090	5090	5090	0
388	20250402	132800	4551300	5090	5090	5090	5090	0
389	20250402	132700	4551300	5090	5090	5090	5090	0
390	20250402	132600	4551300	5090	5090	5090	5090	0
391	20250402	132500	4551300	5090	5090	5090	5090	0
392	20250402	132400	4551300	5090	5090	5090	5090	0
393	20250402	132300	4551300	5090	5090	5090	5090	0
394	20250402	132200	4551300	5090	5090	5090	5090	0
395	20250402	132100	4551300	5090	5090	5090	5090	0
396	20250402	132000	4551300	5090	5090	5090	5090	0
397	20250402	131900	4551300	5090	5090	5090	5090	0
398	20250402	131800	4551300	5090	5090	5090	5090	0
399	20250402	131700	4551300	5090	5090	5090	5090	0
400	20250402	131600	4551300	5090	5090	5090	5090	0
401	20250402	131500	4551300	5090	5090	5090	5090	42
402	20250402	131400	4337520	5090	4980	5090	4980	793
403	20250402	131300	341280	4980	4980	4980	4980	0
404	20250402	131200	341280	4980	4980	4980	4980	0
405	20250402	131100	341280	4980	4980	4980	4980	0
406	20250402	131000	341280	4980	4980	4980	4980	0
407	20250402	130900	341280	4980	4980	4980	4980	0
408	20250402	130800	341280	4980	4980	4980	4980	0
409	20250402	130700	341280	4980	4980	4980	4980	0
410	20250402	130600	341280	4980	4980	4980	4980	0
411	20250402	130500	341280	4980	4980	4980	4980	0
412	20250402	130400	341280	4980	4980	4980	4980	0
413	20250402	130300	341280	4980	4980	4980	4980	0
414	20250402	130200	341280	4980	4980	4980	4980	0
415	20250402	130100	341280	4980	4980	4980	4980	0
416	20250402	130000	341280	4980	4980	4980	4980	0
417	20250402	125900	341280	4980	4980	4980	4980	0
418	20250402	125800	341280	4980	4980	4980	4980	0
419	20250402	125700	341280	4980	4980	4980	4980	0
420	20250402	125600	341280	4980	4980	4980	4980	0
421	20250402	125500	341280	4980	4980	4980	4980	0
422	20250402	125400	341280	4980	4980	4980	4980	0
423	20250402	125300	341280	4980	4980	4980	4980	0
424	20250402	125200	341280	4980	4980	4980	4980	0
425	20250402	125100	341280	4980	4980	4980	4980	0
426	20250402	125000	341280	4980	4980	4980	4980	0
427	20250402	124900	341280	4980	4980	4980	4980	0
428	20250402	124800	341280	4980	4980	4980	4980	0
429	20250402	124700	341280	4980	4980	4980	4980	0
430	20250402	124600	341280	4980	4980	4980	4980	0
431	20250402	124500	341280	4980	4980	4980	4980	0
432	20250402	124400	341280	4980	4980	4980	4980	0
433	20250402	124300	341280	4980	4980	4980	4980	0
434	20250402	124200	341280	4980	4980	4980	4980	0
435	20250402	124100	341280	4980	4980	4980	4980	0
436	20250402	124000	341280	4980	4980	4980	4980	0
437	20250402	123900	341280	4980	4980	4980	4980	0
438	20250402	123800	341280	4980	4980	4980	4980	0
439	20250402	123700	341280	4980	4980	4980	4980	0
440	20250402	123600	341280	4980	4980	4980	4980	0
441	20250402	123500	341280	4980	4980	4980	4980	0
442	20250402	123400	341280	4980	4980	4980	4980	0
443	20250402	123300	341280	4980	4980	4980	4980	0
444	20250402	123200	341280	4980	4980	4980	4980	0
445	20250402	123100	341280	4980	4980	4980	4980	0
446	20250402	123000	341280	4980	4980	4980	4980	0
447	20250402	122900	341280	4980	4980	4980	4980	0
448	20250402	122800	341280	4980	4980	4980	4980	0
449	20250402	122700	341280	4980	4980	4980	4980	0
450	20250402	122600	341280	4980	4980	4980	4980	0
451	20250402	122500	341280	4980	4980	4980	4980	0
452	20250402	122400	341280	4980	4980	4980	4980	0
453	20250402	122300	341280	4980	4980	4980	4980	0
454	20250402	122200	341280	4980	4980	4980	4980	0
455	20250402	122100	341280	4980	4980	4980	4980	0
456	20250402	122000	341280	4980	4980	4980	4980	0
457	20250402	121900	341280	4980	4980	4980	4980	0
458	20250402	121800	341280	4980	4980	4980	4980	0
459	20250402	121700	341280	4980	4980	4980	4980	0
460	20250402	121600	341280	4980	4980	4980	4980	0
461	20250402	121500	341280	4980	4980	4980	4980	0
462	20250402	121400	341280	4980	4980	4980	4980	0
463	20250402	121300	341280	4980	4980	4980	4980	0
464	20250402	121200	341280	4980	4980	4980	4980	0
465	20250402	121100	341280	4980	4980	4980	4980	0
466	20250402	121000	341280	4980	4980	4980	4980	0
467	20250402	120900	341280	4980	4980	4980	4980	0
468	20250402	120800	341280	4980	4980	4980	4980	0
469	20250402	120700	341280	4980	4980	4980	4980	0
470	20250402	120600	341280	4980	4980	4980	4980	0
471	20250402	120500	341280	4980	4980	4980	4980	0
472	20250402	120400	341280	4980	4980	4980	4980	0
473	20250402	120300	341280	4980	4980	4980	4980	0
474	20250402	120200	341280	4980	4980	4980	4980	0
475	20250402	120100	341280	4980	4980	4980	4980	0
476	20250402	120000	341280	4980	4980	4980	4980	0
477	20250402	115900	341280	4980	4980	4980	4980	0
478	20250402	115800	341280	4980	4980	4980	4980	0
479	20250402	115700	341280	4980	4980	4980	4980	0
480	20250402	115600	341280	4980	4980	4980	4980	0
481	20250402	115500	341280	4980	4980	4980	4980	0
482	20250402	115400	341280	4980	4980	4980	4980	0
483	20250402	115300	341280	4980	4980	4980	4980	0
484	20250402	115200	341280	4980	4980	4980	4980	0
485	20250402	115100	341280	4980	4980	4980	4980	0
486	20250402	115000	341280	4980	4980	4980	4980	0
487	20250402	114900	341280	4980	4980	4980	4980	0
488	20250402	114800	341280	4980	4980	4980	4980	0
489	20250402	114700	341280	4980	4980	4980	4980	0
490	20250402	114600	341280	4980	4980	4980	4980	0
491	20250402	114500	341280	4980	4980	4980	4980	0
492	20250402	114400	341280	4980	4980	4980	4980	0
493	20250402	114300	341280	4980	4980	4980	4980	0
494	20250402	114200	341280	4980	4980	4980	4980	0
495	20250402	114100	341280	4980	4980	4980	4980	0
496	20250402	114000	341280	4980	4980	4980	4980	0
497	20250402	113900	341280	4980	4980	4980	4980	0
498	20250402	113800	341280	4980	4980	4980	4980	0
499	20250402	113700	341280	4980	4980	4980	4980	0
500	20250402	113600	341280	4980	4980	4980	4980	0
501	20250402	113500	341280	4980	4980	4980	4980	0
502	20250402	113400	341280	4980	4980	4980	4980	0
503	20250402	113300	341280	4980	4980	4980	4980	0
504	20250402	113200	341280	4980	4980	4980	4980	0
505	20250402	113100	341280	4980	4980	4980	4980	0
506	20250402	113000	341280	4980	4980	4980	4980	0
507	20250402	112900	341280	4980	4980	4980	4980	0
508	20250402	112800	341280	4980	4980	4980	4980	0
509	20250402	112700	341280	4980	4980	4980	4980	0
510	20250402	112600	341280	4980	4980	4980	4980	0
511	20250402	112500	341280	4980	4980	4980	4980	0
512	20250402	112400	341280	4980	4980	4980	4980	0
513	20250402	112300	341280	4980	4980	4980	4980	0
514	20250402	112200	341280	4980	4980	4980	4980	0
515	20250402	112100	341280	4980	4980	4980	4980	0
516	20250402	112000	341280	4980	4980	4980	4980	0
517	20250402	111900	341280	4980	4980	4980	4980	0
518	20250402	111800	341280	4980	4980	4980	4980	1
519	20250402	111700	336300	4980	4980	4980	4980	0
520	20250402	111600	336300	4980	4980	4980	4980	0
521	20250402	111500	336300	4980	4980	4980	4980	0
522	20250402	111400	336300	4980	4980	4980	4980	0
523	20250402	111300	336300	4980	4980	4980	4980	0
524	20250402	111200	336300	4980	4980	4980	4980	0
525	20250402	111100	336300	4980	4980	4980	4980	0
526	20250402	111000	336300	4980	4980	4980	4980	0
527	20250402	110900	336300	4980	4980	4980	4980	0
528	20250402	110800	336300	4980	4980	4980	4980	0
529	20250402	110700	336300	4980	4980	4980	4980	0
530	20250402	110600	336300	4980	4980	4980	4980	0
531	20250402	110500	336300	4980	4980	4980	4980	0
532	20250402	110400	336300	4980	4980	4980	4980	0
533	20250402	110300	336300	4980	4980	4980	4980	0
534	20250402	110200	336300	4980	4980	4980	4980	0
535	20250402	110100	336300	4980	4980	4980	4980	0
536	20250402	110000	336300	4980	4980	4980	4980	0
537	20250402	105900	336300	4980	4980	4980	4980	0
538	20250402	105800	336300	4980	4980	4980	4980	0
539	20250402	105700	336300	4980	4980	4980	4980	0
540	20250402	105600	336300	4980	4980	4980	4980	0
541	20250402	105500	336300	4980	4980	4980	4980	0
542	20250402	105400	336300	4980	4980	4980	4980	0
543	20250402	105300	336300	4980	4980	4980	4980	0
544	20250402	105200	336300	4980	4980	4980	4980	0
545	20250402	105100	336300	4980	4980	4980	4980	0
546	20250402	105000	336300	4980	4980	4980	4980	0
547	20250402	104900	336300	4980	4980	4980	4980	0
548	20250402	104800	336300	4980	4980	4980	4980	0
549	20250402	104700	336300	4980	4980	4980	4980	0
550	20250402	104600	336300	4980	4980	4980	4980	0
551	20250402	104500	336300	4980	4980	4980	4980	0
552	20250402	104400	336300	4980	4980	4980	4980	0
553	20250402	104300	336300	4980	4980	4980	4980	0
554	20250402	104200	336300	4980	4980	4980	4980	0
555	20250402	104100	336300	4980	4980	4980	4980	0
556	20250402	104000	336300	4980	4980	4980	4980	0
557	20250402	103900	336300	4980	4980	4980	4980	0
558	20250402	103800	336300	4980	4980	4980	4980	0
559	20250402	103700	336300	4980	4980	4980	4980	0
560	20250402	103600	336300	4980	4980	4980	4980	0
561	20250402	103500	336300	4980	4980	4980	4980	0
562	20250402	103400	336300	4980	4980	4980	4980	0
563	20250402	103300	336300	4980	4980	4980	4980	0
564	20250402	103200	336300	4980	4980	4980	4980	0
565	20250402	103100	336300	4980	4980	4980	4980	0
566	20250402	103000	336300	4980	4980	4980	4980	0
567	20250402	102900	336300	4980	4980	4980	4980	0
568	20250402	102800	336300	4980	4980	4980	4980	0
569	20250402	102700	336300	4980	4980	4980	4980	0
570	20250402	102600	336300	4980	4980	4980	4980	0
571	20250402	102500	336300	4980	4980	4980	4980	0
572	20250402	102400	336300	4980	4980	4980	4980	0
573	20250402	102300	336300	4980	4980	4980	4980	0
574	20250402	102200	336300	4980	4980	4980	4980	0
575	20250402	102100	336300	4980	4980	4980	4980	0
576	20250402	102000	336300	4980	4980	4980	4980	0
577	20250402	101900	336300	4980	4980	4980	4980	0
578	20250402	101800	336300	4980	4980	4980	4980	0
579	20250402	101700	336300	4980	4980	4980	4980	0
580	20250402	101600	336300	4980	4980	4980	4980	0
581	20250402	101500	336300	4980	4980	4980	4980	0
582	20250402	101400	336300	4980	4980	4980	4980	0
583	20250402	101300	336300	4980	4980	4980	4980	0
584	20250402	101200	336300	4980	4980	4980	4980	0
585	20250402	101100	336300	4980	4980	4980	4980	0
586	20250402	101000	336300	4980	4980	4980	4980	0
587	20250402	100900	336300	4980	4980	4980	4980	0
588	20250402	100800	336300	4980	4980	4980	4980	0
589	20250402	100700	336300	4980	4980	4980	4980	0
590	20250402	100600	336300	4980	4980	4980	4980	0
591	20250402	100500	336300	4980	4980	4980	4980	0
592	20250402	100400	336300	4980	4980	4980	4980	0
593	20250402	100300	336300	4980	4980	4980	4980	0
594	20250402	100200	336300	4980	4980	4980	4980	1
595	20250402	100100	331320	4915	4915	4915	4915	0
596	20250402	100000	331320	4915	4915	4915	4915	0
597	20250402	095900	331320	4915	4915	4915	4915	0
598	20250402	095800	331320	4915	4915	4915	4915	0
599	20250402	095700	331320	4915	4915	4915	4915	0
600	20250402	095600	331320	4915	4915	4915	4915	0
601	20250402	095500	331320	4915	4915	4915	4915	0
602	20250402	095400	331320	4915	4915	4915	4915	0
603	20250402	095300	331320	4915	4915	4915	4915	0
604	20250402	095200	331320	4915	4915	4915	4915	0
605	20250402	095100	331320	4915	4915	4915	4915	8
606	20250402	095000	292000	4980	4980	4980	4980	0
607	20250402	094900	292000	4980	4980	4980	4980	0
608	20250402	094800	292000	4980	4980	4980	4980	0
609	20250402	094700	292000	4980	4980	4980	4980	0
610	20250402	094600	292000	4980	4980	4980	4980	0
611	20250402	094500	292000	4980	4980	4980	4980	0
612	20250402	094400	292000	4980	4980	4980	4980	2
613	20250402	094300	282040	4980	4980	4980	4980	0
614	20250402	094200	282040	4980	4980	4980	4980	0
615	20250402	094100	282040	4980	4980	4980	4980	0
616	20250402	094000	282040	4980	4980	4980	4980	0
617	20250402	093900	282040	4980	4980	4980	4980	0
618	20250402	093800	282040	4980	4980	4980	4980	0
619	20250402	093700	282040	4980	4980	4980	4980	0
620	20250402	093600	282040	4980	4980	4980	4980	0
621	20250402	093500	282040	4980	4980	4980	4980	0
622	20250402	093400	282040	4980	4980	4980	4980	0
623	20250402	093300	282040	4980	4980	4980	4980	0
624	20250402	093200	282040	4980	4980	4980	4980	0
625	20250402	093100	282040	4980	4980	4980	4980	0
626	20250402	093000	282040	4980	4980	4980	4980	1
627	20250402	092900	277060	4915	4915	4915	4915	0
628	20250402	092800	277060	4915	4915	4915	4915	0
629	20250402	092700	277060	4915	4915	4915	4915	0
630	20250402	092600	277060	4915	4915	4915	4915	0
631	20250402	092500	277060	4915	4915	4915	4915	0
632	20250402	092400	277060	4915	4915	4915	4915	2
633	20250402	092300	267230	4915	4915	4915	4915	0
634	20250402	092200	267230	4915	4915	4915	4915	0
635	20250402	092100	267230	4915	4915	4915	4915	0
636	20250402	092000	267230	4915	4915	4915	4915	0
637	20250402	091900	267230	4915	4915	4915	4915	0
638	20250402	091800	267230	4915	4915	4915	4915	0
639	20250402	091700	267230	4915	4915	4915	4915	0
640	20250402	091600	267230	4915	4915	4915	4915	2
641	20250402	091500	257400	4920	4920	4920	4920	0
642	20250402	091400	257400	4920	4920	4920	4920	0
643	20250402	091300	257400	4920	4920	4920	4920	0
644	20250402	091200	257400	4920	4920	4920	4920	26
645	20250402	091100	129480	4980	4980	4980	4980	0
646	20250402	091000	129480	4980	4980	4980	4980	0
647	20250402	090900	129480	4980	4980	4980	4980	0
648	20250402	090800	129480	4980	4980	4980	4980	0
649	20250402	090700	129480	4980	4980	4980	4980	0
650	20250402	090600	129480	4980	4980	4980	4980	0
651	20250402	090500	129480	4980	4980	4980	4980	0
652	20250402	090400	129480	4980	4980	4980	4980	0
653	20250402	090300	129480	4980	4980	4980	4980	0
654	20250402	090200	129480	4980	4980	4980	4980	0
655	20250402	090100	129480	4980	4980	4980	4980	0
656	20250402	090000	129480	4980	4980	4980	4980	26