KissMeData/016800/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	191300	10856600	41600	41600	41600	41600	4
3	20250401	191200	10856600	41600	41600	41600	41600	0
4	20250401	191100	10856600	41600	41600	41600	41600	0
5	20250401	191000	10856600	41600	41600	41600	41600	0
6	20250401	190900	10856600	41600	41600	41600	41600	0
7	20250401	190800	10856600	41600	41600	41600	41600	0
8	20250401	190700	10856600	41600	41600	41600	41600	0
9	20250401	190600	10856600	41600	41600	41600	41600	0
10	20250401	190500	10856600	41600	41600	41600	41600	0
11	20250401	190400	10856600	41600	41600	41600	41600	0
12	20250401	190300	10856600	41600	41600	41600	41600	0
13	20250401	190200	10856600	41600	41600	41600	41600	0
14	20250401	190100	10856600	41600	41600	41600	41600	0
15	20250401	190000	10856600	41600	41600	41600	41600	0
16	20250401	185900	10856600	41600	41600	41600	41600	0
17	20250401	185800	10856600	41600	41600	41600	41600	0
18	20250401	185700	10856600	41600	41600	41600	41600	0
19	20250401	185600	10856600	41600	41600	41600	41600	0
20	20250401	185500	10856600	41600	41600	41600	41600	0
21	20250401	185400	10856600	41600	41600	41600	41600	0
22	20250401	185300	10856600	41600	41600	41600	41600	0
23	20250401	185200	10856600	41600	41600	41600	41600	0
24	20250401	185100	10856600	41600	41600	41600	41600	0
25	20250401	185000	10856600	41600	41600	41600	41600	0
26	20250401	184900	10856600	41600	41600	41600	41600	0
27	20250401	184800	10856600	41600	41600	41600	41600	0
28	20250401	184700	10856600	41600	41600	41600	41600	0
29	20250401	184600	10856600	41600	41600	41600	41600	0
30	20250401	184500	10856600	41600	41600	41600	41600	0
31	20250401	184400	10856600	41600	41600	41600	41600	0
32	20250401	184300	10856600	41600	41600	41600	41600	4
33	20250401	184200	10856600	41600	41600	41600	41600	0
34	20250401	184100	10856600	41600	41600	41600	41600	0
35	20250401	184000	10856600	41600	41600	41600	41600	0
36	20250401	183900	10856600	41600	41600	41600	41600	0
37	20250401	183800	10856600	41600	41600	41600	41600	0
38	20250401	183700	10856600	41600	41600	41600	41600	0
39	20250401	183600	10856600	41600	41600	41600	41600	0
40	20250401	183500	10856600	41600	41600	41600	41600	0
41	20250401	183400	10856600	41600	41600	41600	41600	0
42	20250401	183300	10856600	41600	41600	41600	41600	0
43	20250401	183200	10856600	41600	41600	41600	41600	0
44	20250401	183100	10856600	41600	41600	41600	41600	0
45	20250401	183000	10856600	41600	41600	41600	41600	0
46	20250401	182900	10856600	41600	41600	41600	41600	0
47	20250401	182800	10856600	41600	41600	41600	41600	0
48	20250401	182700	10856600	41600	41600	41600	41600	0
49	20250401	182600	10856600	41600	41600	41600	41600	0
50	20250401	182500	10856600	41600	41600	41600	41600	0
51	20250401	182400	10856600	41600	41600	41600	41600	0
52	20250401	182300	10856600	41600	41600	41600	41600	0
53	20250401	182200	10856600	41600	41600	41600	41600	0
54	20250401	182100	10856600	41600	41600	41600	41600	0
55	20250401	182000	10856600	41600	41600	41600	41600	0
56	20250401	181900	10856600	41600	41600	41600	41600	0
57	20250401	181800	10856600	41600	41600	41600	41600	0
58	20250401	181700	10856600	41600	41600	41600	41600	0
59	20250401	181600	10856600	41600	41600	41600	41600	0
60	20250401	181500	10856600	41600	41600	41600	41600	0
61	20250401	181400	10856600	41600	41600	41600	41600	0
62	20250401	181300	10856600	41600	41600	41600	41600	4
63	20250401	181200	10856600	41600	41600	41600	41600	0
64	20250401	181100	10856600	41600	41600	41600	41600	0
65	20250401	181000	10856600	41600	41600	41600	41600	0
66	20250401	180900	10856600	41600	41600	41600	41600	0
67	20250401	180800	10856600	41600	41600	41600	41600	0
68	20250401	180700	10856600	41600	41600	41600	41600	0
69	20250401	180600	10856600	41600	41600	41600	41600	0
70	20250401	180500	10856600	41600	41600	41600	41600	0
71	20250401	180400	10856600	41600	41600	41600	41600	0
72	20250401	180300	10856600	41600	41600	41600	41600	0
73	20250401	180200	10856600	41600	41600	41600	41600	0
74	20250401	180100	10856600	41600	41600	41600	41600	0
75	20250401	180000	10856600	41600	41600	41600	41600	0
76	20250401	175900	10856600	41600	41600	41600	41600	0
77	20250401	175800	10856600	41600	41600	41600	41600	0
78	20250401	175700	10856600	41600	41600	41600	41600	0
79	20250401	175600	10856600	41600	41600	41600	41600	0
80	20250401	175500	10856600	41600	41600	41600	41600	0
81	20250401	175400	10856600	41600	41600	41600	41600	0
82	20250401	175300	10856600	41600	41600	41600	41600	0
83	20250401	175200	10856600	41600	41600	41600	41600	0
84	20250401	175100	10856600	41600	41600	41600	41600	0
85	20250401	175000	10856600	41600	41600	41600	41600	0
86	20250401	174900	10856600	41600	41600	41600	41600	0
87	20250401	174800	10856600	41600	41600	41600	41600	0
88	20250401	174700	10856600	41600	41600	41600	41600	0
89	20250401	174600	10856600	41600	41600	41600	41600	0
90	20250401	174500	10856600	41600	41600	41600	41600	0
91	20250401	174400	10856600	41600	41600	41600	41600	0
92	20250401	174300	10856600	41600	41600	41600	41600	4
93	20250401	174200	10856600	41600	41600	41600	41600	0
94	20250401	174100	10856600	41600	41600	41600	41600	0
95	20250401	174000	10856600	41600	41600	41600	41600	0
96	20250401	173900	10856600	41600	41600	41600	41600	0
97	20250401	173800	10856600	41600	41600	41600	41600	0
98	20250401	173700	10856600	41600	41600	41600	41600	0
99	20250401	173600	10856600	41600	41600	41600	41600	0
100	20250401	173500	10856600	41600	41600	41600	41600	0
101	20250401	173400	10856600	41600	41600	41600	41600	0
102	20250401	173300	10856600	41600	41600	41600	41600	0
103	20250401	173200	10856600	41600	41600	41600	41600	0
104	20250401	173100	10856600	41600	41600	41600	41600	0
105	20250401	173000	10856600	41600	41600	41600	41600	0
106	20250401	172900	10856600	41600	41600	41600	41600	0
107	20250401	172800	10856600	41600	41600	41600	41600	0
108	20250401	172700	10856600	41600	41600	41600	41600	0
109	20250401	172600	10856600	41600	41600	41600	41600	0
110	20250401	172500	10856600	41600	41600	41600	41600	0
111	20250401	172400	10856600	41600	41600	41600	41600	0
112	20250401	172300	10856600	41600	41600	41600	41600	0
113	20250401	172200	10856600	41600	41600	41600	41600	0
114	20250401	172100	10856600	41600	41600	41600	41600	0
115	20250401	172000	10856600	41600	41600	41600	41600	0
116	20250401	171900	10856600	41600	41600	41600	41600	0
117	20250401	171800	10856600	41600	41600	41600	41600	0
118	20250401	171700	10856600	41600	41600	41600	41600	0
119	20250401	171600	10856600	41600	41600	41600	41600	0
120	20250401	171500	10856600	41600	41600	41600	41600	0
121	20250401	171400	10856600	41600	41600	41600	41600	0
122	20250401	171300	10856600	41600	41600	41600	41600	4
123	20250401	171200	10856600	41600	41600	41600	41600	0
124	20250401	171100	10856600	41600	41600	41600	41600	0
125	20250401	171000	10856600	41600	41600	41600	41600	0
126	20250401	170900	10856600	41600	41600	41600	41600	0
127	20250401	170800	10856600	41600	41600	41600	41600	0
128	20250401	170700	10856600	41600	41600	41600	41600	0
129	20250401	170600	10856600	41600	41600	41600	41600	0
130	20250401	170500	10856600	41600	41600	41600	41600	0
131	20250401	170400	10856600	41600	41600	41600	41600	0
132	20250401	170300	10856600	41600	41600	41600	41600	0
133	20250401	170200	10856600	41600	41600	41600	41600	0
134	20250401	170100	10856600	41600	41600	41600	41600	0
135	20250401	170000	10856600	41600	41600	41600	41600	0
136	20250401	165900	10856600	41600	41600	41600	41600	0
137	20250401	165800	10856600	41600	41600	41600	41600	0
138	20250401	165700	10856600	41600	41600	41600	41600	0
139	20250401	165600	10856600	41600	41600	41600	41600	0
140	20250401	165500	10856600	41600	41600	41600	41600	0
141	20250401	165400	10856600	41600	41600	41600	41600	0
142	20250401	165300	10856600	41600	41600	41600	41600	0
143	20250401	165200	10856600	41600	41600	41600	41600	0
144	20250401	165100	10856600	41600	41600	41600	41600	0
145	20250401	165000	10856600	41600	41600	41600	41600	0
146	20250401	164900	10856600	41600	41600	41600	41600	0
147	20250401	164800	10856600	41600	41600	41600	41600	0
148	20250401	164700	10856600	41600	41600	41600	41600	0
149	20250401	164600	10856600	41600	41600	41600	41600	0
150	20250401	164500	10856600	41600	41600	41600	41600	0
151	20250401	164400	10856600	41600	41600	41600	41600	0
152	20250401	164300	10856600	41600	41600	41600	41600	4
153	20250401	164200	10856600	41600	41600	41600	41600	0
154	20250401	164100	10856600	41600	41600	41600	41600	0
155	20250401	164000	10856600	41600	41600	41600	41600	0
156	20250401	163900	10856600	41600	41600	41600	41600	0
157	20250401	163800	10856600	41600	41600	41600	41600	0
158	20250401	163700	10856600	41600	41600	41600	41600	0
159	20250401	163600	10856600	41600	41600	41600	41600	0
160	20250401	163500	10856600	41600	41600	41600	41600	0
161	20250401	163400	10856600	41600	41600	41600	41600	0
162	20250401	163300	10856600	41600	41600	41600	41600	0
163	20250401	163200	10856600	41600	41600	41600	41600	0
164	20250401	163100	10856600	41600	41600	41600	41600	0
165	20250401	163000	10856600	41600	41600	41600	41600	0
166	20250401	162900	10856600	41600	41600	41600	41600	0
167	20250401	162800	10856600	41600	41600	41600	41600	0
168	20250401	162700	10856600	41600	41600	41600	41600	0
169	20250401	162600	10856600	41600	41600	41600	41600	0
170	20250401	162500	10856600	41600	41600	41600	41600	0
171	20250401	162400	10856600	41600	41600	41600	41600	0
172	20250401	162300	10856600	41600	41600	41600	41600	0
173	20250401	162200	10856600	41600	41600	41600	41600	0
174	20250401	162100	10856600	41600	41600	41600	41600	0
175	20250401	162000	10856600	41600	41600	41600	41600	0
176	20250401	161900	10856600	41600	41600	41600	41600	0
177	20250401	161800	10856600	41600	41600	41600	41600	0
178	20250401	161700	10856600	41600	41600	41600	41600	0
179	20250401	161600	10856600	41600	41600	41600	41600	0
180	20250401	161500	10856600	41600	41600	41600	41600	0
181	20250401	161400	10856600	41600	41600	41600	41600	0
182	20250401	161300	10856600	41600	41600	41600	41600	4
183	20250401	161200	10856600	41600	41600	41600	41600	0
184	20250401	161100	10856600	41600	41600	41600	41600	0
185	20250401	161000	10856600	41600	41600	41600	41600	0
186	20250401	160900	10856600	41600	41600	41600	41600	0
187	20250401	160800	10856600	41600	41600	41600	41600	0
188	20250401	160700	10856600	41600	41600	41600	41600	0
189	20250401	160600	10856600	41600	41600	41600	41600	0
190	20250401	160500	10856600	41600	41600	41600	41600	0
191	20250401	160400	10856600	41600	41600	41600	41600	0
192	20250401	160300	10856600	41600	41600	41600	41600	0
193	20250401	160200	10856600	41600	41600	41600	41600	0
194	20250401	160100	10856600	41600	41600	41600	41600	0
195	20250401	160000	10856600	41600	41600	41600	41600	0
196	20250401	155900	10856600	41600	41600	41600	41600	0
197	20250401	155800	10856600	41600	41600	41600	41600	0
198	20250401	155700	10856600	41600	41600	41600	41600	0
199	20250401	155600	10856600	41600	41600	41600	41600	0
200	20250401	155500	10856600	41600	41600	41600	41600	0
201	20250401	155400	10856600	41600	41600	41600	41600	0
202	20250401	155300	10856600	41600	41600	41600	41600	0
203	20250401	155200	10856600	41600	41600	41600	41600	0
204	20250401	155100	10856600	41600	41600	41600	41600	0
205	20250401	155000	10856600	41600	41600	41600	41600	0
206	20250401	154900	10856600	41600	41600	41600	41600	0
207	20250401	154800	10856600	41600	41600	41600	41600	0
208	20250401	154700	10856600	41600	41600	41600	41600	0
209	20250401	154600	10856600	41600	41600	41600	41600	0
210	20250401	154500	10856600	41600	41600	41600	41600	0
211	20250401	154400	10856600	41600	41600	41600	41600	0
212	20250401	154300	10856600	41600	41600	41600	41600	4
213	20250401	154200	10856600	41600	41600	41600	41600	0
214	20250401	154100	10856600	41600	41600	41600	41600	0
215	20250401	154000	10856600	41600	41600	41600	41600	0
216	20250401	153900	10856600	41600	41600	41600	41600	0
217	20250401	153800	10856600	41600	41600	41600	41600	0
218	20250401	153700	10856600	41600	41600	41600	41600	0
219	20250401	153600	10856600	41600	41600	41600	41600	0
220	20250401	153500	10856600	41600	41600	41600	41600	0
221	20250401	153400	10856600	41600	41600	41600	41600	0
222	20250401	153300	10856600	41600	41600	41600	41600	0
223	20250401	153200	10856600	41600	41600	41600	41600	0
224	20250401	153100	10856600	41600	41600	41600	41600	0
225	20250401	153000	10856600	41600	41600	41600	41600	4
226	20250401	152900	10690200	41500	41500	41500	41500	0
227	20250401	152800	10690200	41500	41500	41500	41500	0
228	20250401	152700	10690200	41500	41500	41500	41500	0
229	20250401	152600	10690200	41500	41500	41500	41500	0
230	20250401	152500	10690200	41500	41500	41500	41500	0
231	20250401	152400	10690200	41500	41500	41500	41500	0
232	20250401	152300	10690200	41500	41500	41500	41500	0
233	20250401	152200	10690200	41500	41500	41500	41500	0
234	20250401	152100	10690200	41500	41500	41500	41500	0
235	20250401	152000	10690200	41500	41500	41500	41500	0
236	20250401	151900	10690200	41500	41500	41500	41500	0
237	20250401	151800	10690200	41500	41500	41500	41500	1
238	20250401	151700	10648700	41500	41500	41500	41500	1
239	20250401	151600	10607200	41500	41500	41500	41500	0
240	20250401	151500	10607200	41500	41500	41500	41500	0
241	20250401	151400	10607200	41500	41500	41500	41500	0
242	20250401	151300	10607200	41500	41500	41500	41500	0
243	20250401	151200	10607200	41500	41500	41500	41500	0
244	20250401	151100	10607200	41500	41500	41500	41500	0
245	20250401	151000	10607200	41500	41500	41500	41500	0
246	20250401	150900	10607200	41500	41500	41500	41500	0
247	20250401	150800	10607200	41500	41500	41500	41500	3
248	20250401	150700	10482700	41450	41450	41450	41450	0
249	20250401	150600	10482700	41450	41450	41450	41450	0
250	20250401	150500	10482700	41450	41450	41450	41450	0
251	20250401	150400	10482700	41450	41450	41450	41450	0
252	20250401	150300	10482700	41450	41450	41450	41450	0
253	20250401	150200	10482700	41450	41450	41450	41450	0
254	20250401	150100	10482700	41450	41450	41450	41450	3
255	20250401	150000	10358350	41400	41400	41400	41400	0
256	20250401	145900	10358350	41400	41400	41400	41400	0
257	20250401	145800	10358350	41400	41400	41400	41400	0
258	20250401	145700	10358350	41400	41400	41400	41400	0
259	20250401	145600	10358350	41400	41400	41400	41400	0
260	20250401	145500	10358350	41400	41400	41400	41400	0
261	20250401	145400	10358350	41400	41400	41400	41400	0
262	20250401	145300	10358350	41400	41400	41400	41400	0
263	20250401	145200	10358350	41400	41400	41400	41400	0
264	20250401	145100	10358350	41400	41400	41400	41400	3
265	20250401	145000	10234150	41350	41350	41350	41350	0
266	20250401	144900	10234150	41350	41350	41350	41350	0
267	20250401	144800	10234150	41350	41350	41350	41350	0
268	20250401	144700	10234150	41350	41350	41350	41350	0
269	20250401	144600	10234150	41350	41350	41350	41350	0
270	20250401	144500	10234150	41350	41350	41350	41350	0
271	20250401	144400	10234150	41350	41350	41350	41350	0
272	20250401	144300	10234150	41350	41350	41350	41350	0
273	20250401	144200	10234150	41350	41350	41350	41350	0
274	20250401	144100	10234150	41350	41350	41350	41350	0
275	20250401	144000	10234150	41350	41350	41350	41350	0
276	20250401	143900	10234150	41350	41350	41350	41350	0
277	20250401	143800	10234150	41350	41350	41350	41350	0
278	20250401	143700	10234150	41350	41350	41350	41350	0
279	20250401	143600	10234150	41350	41350	41350	41350	0
280	20250401	143500	10234150	41350	41350	41350	41350	0
281	20250401	143400	10234150	41350	41350	41350	41350	0
282	20250401	143300	10234150	41350	41350	41350	41350	0
283	20250401	143200	10234150	41350	41350	41350	41350	0
284	20250401	143100	10234150	41350	41350	41350	41350	0
285	20250401	143000	10234150	41350	41350	41350	41350	1
286	20250401	142900	10192800	41350	41350	41350	41350	0
287	20250401	142800	10192800	41350	41350	41350	41350	1
288	20250401	142700	10151450	41350	41400	41400	41350	2
289	20250401	142600	10068700	41350	41350	41350	41350	0
290	20250401	142500	10068700	41350	41350	41350	41350	2
291	20250401	142400	9986000	41350	41350	41350	41350	0
292	20250401	142300	9986000	41350	41350	41350	41350	2
293	20250401	142200	9903300	41350	41400	41400	41350	6
294	20250401	142100	9654950	41350	41350	41350	41350	0
295	20250401	142000	9654950	41350	41350	41350	41350	2
296	20250401	141900	9572250	41400	41400	41400	41400	0
297	20250401	141800	9572250	41400	41400	41400	41400	3
298	20250401	141700	9448050	41350	41350	41350	41350	1
299	20250401	141600	9406700	41350	41350	41350	41350	0
300	20250401	141500	9406700	41350	41350	41350	41350	1
301	20250401	141400	9365350	41350	41350	41350	41350	0
302	20250401	141300	9365350	41350	41350	41350	41350	0
303	20250401	141200	9365350	41350	41350	41350	41350	1
304	20250401	141100	9324000	41350	41350	41350	41350	0
305	20250401	141000	9324000	41350	41350	41350	41350	1
306	20250401	140900	9282650	41400	41400	41400	41400	0
307	20250401	140800	9282650	41400	41350	41400	41350	35
308	20250401	140700	7833700	41350	41350	41350	41350	0
309	20250401	140600	7833700	41350	41350	41350	41350	1
310	20250401	140500	7792350	41350	41350	41350	41350	1
311	20250401	140400	7751000	41450	41450	41450	41450	0
312	20250401	140300	7751000	41450	41350	41450	41350	3
313	20250401	140200	7626750	41400	41400	41400	41400	0
314	20250401	140100	7626750	41400	41400	41400	41400	0
315	20250401	140000	7626750	41400	41400	41400	41400	1
316	20250401	135900	7585350	41400	41400	41400	41400	0
317	20250401	135800	7585350	41400	41400	41400	41400	1
318	20250401	135700	7543950	41400	41400	41400	41400	1
319	20250401	135600	7502550	41400	41400	41400	41400	0
320	20250401	135500	7502550	41400	41400	41400	41400	1
321	20250401	135400	7461150	41400	41400	41400	41400	0
322	20250401	135300	7461150	41400	41400	41400	41400	1
323	20250401	135200	7419750	41400	41400	41400	41400	1
324	20250401	135100	7378350	41400	41400	41400	41400	1
325	20250401	135000	7336950	41400	41400	41400	41400	0
326	20250401	134900	7336950	41400	41400	41400	41400	0
327	20250401	134800	7336950	41400	41450	41450	41400	4
328	20250401	134700	7171300	41450	41450	41450	41450	0
329	20250401	134600	7171300	41450	41450	41450	41450	1
330	20250401	134500	7129850	41450	41450	41450	41450	0
331	20250401	134400	7129850	41450	41450	41450	41450	0
332	20250401	134300	7129850	41450	41450	41450	41450	2
333	20250401	134200	7046950	41450	41450	41450	41450	0
334	20250401	134100	7046950	41450	41450	41450	41450	1
335	20250401	134000	7005500	41450	41450	41450	41450	1
336	20250401	133900	6964050	41450	41450	41450	41450	0
337	20250401	133800	6964050	41450	41450	41450	41450	1
338	20250401	133700	6922600	41450	41450	41450	41450	0
339	20250401	133600	6922600	41450	41450	41450	41450	1
340	20250401	133500	6881150	41450	41450	41450	41450	0
341	20250401	133400	6881150	41450	41450	41450	41450	1
342	20250401	133300	6839700	41450	41450	41450	41450	0
343	20250401	133200	6839700	41450	41450	41450	41450	0
344	20250401	133100	6839700	41450	41450	41450	41450	1
345	20250401	133000	6798250	41450	41450	41450	41450	0
346	20250401	132900	6798250	41450	41450	41450	41450	1
347	20250401	132800	6756800	41450	41450	41450	41450	0
348	20250401	132700	6756800	41450	41450	41450	41450	0
349	20250401	132600	6756800	41450	41450	41450	41450	1
350	20250401	132500	6715350	41500	41500	41500	41500	0
351	20250401	132400	6715350	41500	41500	41500	41500	2
352	20250401	132300	6632350	41500	41500	41500	41500	0
353	20250401	132200	6632350	41500	41500	41500	41500	0
354	20250401	132100	6632350	41500	41600	41600	41500	3
355	20250401	132000	6507650	41450	41450	41450	41450	0
356	20250401	131900	6507650	41450	41450	41450	41450	1
357	20250401	131800	6466200	41550	41550	41550	41550	0
358	20250401	131700	6466200	41550	41550	41550	41550	0
359	20250401	131600	6466200	41550	41550	41550	41550	1
360	20250401	131500	6424650	41550	41550	41550	41550	0
361	20250401	131400	6424650	41550	41550	41550	41550	0
362	20250401	131300	6424650	41550	41550	41550	41550	0
363	20250401	131200	6424650	41550	41550	41550	41550	0
364	20250401	131100	6424650	41550	41550	41550	41550	3
365	20250401	131000	6300000	41550	41550	41550	41550	10
366	20250401	130900	5884500	41600	41600	41600	41600	0
367	20250401	130800	5884500	41600	41600	41600	41600	0
368	20250401	130700	5884500	41600	41600	41600	41600	0
369	20250401	130600	5884500	41600	41600	41600	41600	0
370	20250401	130500	5884500	41600	41600	41600	41600	8
371	20250401	130400	5551700	41450	41450	41450	41450	0
372	20250401	130300	5551700	41450	41450	41450	41450	0
373	20250401	130200	5551700	41450	41450	41450	41450	0
374	20250401	130100	5551700	41450	41450	41450	41450	0
375	20250401	130000	5551700	41450	41450	41450	41450	3
376	20250401	125900	5427350	41500	41500	41500	41500	0
377	20250401	125800	5427350	41500	41500	41500	41500	0
378	20250401	125700	5427350	41500	41500	41500	41500	0
379	20250401	125600	5427350	41500	41500	41500	41500	0
380	20250401	125500	5427350	41500	41500	41500	41500	0
381	20250401	125400	5427350	41500	41500	41500	41500	0
382	20250401	125300	5427350	41500	41500	41500	41500	0
383	20250401	125200	5427350	41500	41500	41500	41500	0
384	20250401	125100	5427350	41500	41500	41500	41500	0
385	20250401	125000	5427350	41500	41500	41500	41500	0
386	20250401	124900	5427350	41500	41500	41500	41500	0
387	20250401	124800	5427350	41500	41500	41500	41500	0
388	20250401	124700	5427350	41500	41500	41500	41500	0
389	20250401	124600	5427350	41500	41500	41500	41500	0
390	20250401	124500	5427350	41500	41500	41500	41500	0
391	20250401	124400	5427350	41500	41500	41500	41500	0
392	20250401	124300	5427350	41500	41500	41500	41500	0
393	20250401	124200	5427350	41500	41500	41500	41500	0
394	20250401	124100	5427350	41500	41500	41500	41500	0
395	20250401	124000	5427350	41500	41500	41500	41500	0
396	20250401	123900	5427350	41500	41500	41500	41500	0
397	20250401	123800	5427350	41500	41500	41500	41500	0
398	20250401	123700	5427350	41500	41500	41500	41500	0
399	20250401	123600	5427350	41500	41500	41500	41500	0
400	20250401	123500	5427350	41500	41500	41500	41500	0
401	20250401	123400	5427350	41500	41500	41500	41500	0
402	20250401	123300	5427350	41500	41500	41500	41500	0
403	20250401	123200	5427350	41500	41500	41500	41500	0
404	20250401	123100	5427350	41500	41500	41500	41500	0
405	20250401	123000	5427350	41500	41500	41500	41500	0
406	20250401	122900	5427350	41500	41500	41500	41500	6
407	20250401	122800	5178350	41500	41500	41500	41500	0
408	20250401	122700	5178350	41500	41500	41500	41500	0
409	20250401	122600	5178350	41500	41500	41500	41500	0
410	20250401	122500	5178350	41500	41500	41500	41500	0
411	20250401	122400	5178350	41500	41500	41500	41500	0
412	20250401	122300	5178350	41500	41500	41500	41500	0
413	20250401	122200	5178350	41500	41500	41500	41500	0
414	20250401	122100	5178350	41500	41500	41500	41500	0
415	20250401	122000	5178350	41500	41500	41500	41500	0
416	20250401	121900	5178350	41500	41500	41500	41500	0
417	20250401	121800	5178350	41500	41500	41500	41500	0
418	20250401	121700	5178350	41500	41500	41500	41500	0
419	20250401	121600	5178350	41500	41500	41500	41500	0
420	20250401	121500	5178350	41500	41500	41500	41500	0
421	20250401	121400	5178350	41500	41500	41500	41500	0
422	20250401	121300	5178350	41500	41500	41500	41500	0
423	20250401	121200	5178350	41500	41500	41500	41500	0
424	20250401	121100	5178350	41500	41500	41500	41500	0
425	20250401	121000	5178350	41500	41500	41500	41500	0
426	20250401	120900	5178350	41500	41500	41500	41500	0
427	20250401	120800	5178350	41500	41500	41500	41500	0
428	20250401	120700	5178350	41500	41500	41500	41500	0
429	20250401	120600	5178350	41500	41500	41500	41500	0
430	20250401	120500	5178350	41500	41500	41500	41500	0
431	20250401	120400	5178350	41500	41500	41500	41500	0
432	20250401	120300	5178350	41500	41500	41500	41500	0
433	20250401	120200	5178350	41500	41500	41500	41500	2
434	20250401	120100	5095350	41500	41500	41500	41500	0
435	20250401	120000	5095350	41500	41500	41500	41500	0
436	20250401	115900	5095350	41500	41500	41500	41500	0
437	20250401	115800	5095350	41500	41500	41500	41500	0
438	20250401	115700	5095350	41500	41500	41500	41500	0
439	20250401	115600	5095350	41500	41500	41500	41500	0
440	20250401	115500	5095350	41500	41500	41500	41500	0
441	20250401	115400	5095350	41500	41500	41500	41500	0
442	20250401	115300	5095350	41500	41500	41500	41500	0
443	20250401	115200	5095350	41500	41500	41500	41500	0
444	20250401	115100	5095350	41500	41500	41500	41500	0
445	20250401	115000	5095350	41500	41500	41500	41500	0
446	20250401	114900	5095350	41500	41500	41500	41500	0
447	20250401	114800	5095350	41500	41500	41500	41500	0
448	20250401	114700	5095350	41500	41500	41500	41500	0
449	20250401	114600	5095350	41500	41500	41500	41500	2
450	20250401	114500	5012350	41500	41500	41500	41500	0
451	20250401	114400	5012350	41500	41500	41500	41500	0
452	20250401	114300	5012350	41500	41500	41500	41500	0
453	20250401	114200	5012350	41500	41500	41500	41500	0
454	20250401	114100	5012350	41500	41500	41500	41500	0
455	20250401	114000	5012350	41500	41500	41500	41500	0
456	20250401	113900	5012350	41500	41500	41500	41500	0
457	20250401	113800	5012350	41500	41500	41500	41500	0
458	20250401	113700	5012350	41500	41500	41500	41500	0
459	20250401	113600	5012350	41500	41500	41500	41500	0
460	20250401	113500	5012350	41500	41500	41500	41500	0
461	20250401	113400	5012350	41500	41500	41500	41500	0
462	20250401	113300	5012350	41500	41500	41500	41500	1
463	20250401	113200	4970850	41550	41550	41550	41550	0
464	20250401	113100	4970850	41550	41500	41550	41500	3
465	20250401	113000	4846250	41550	41550	41550	41550	2
466	20250401	112900	4763150	41500	41500	41500	41500	1
467	20250401	112800	4721650	41600	41600	41600	41600	5
468	20250401	112700	4513650	41600	41600	41600	41600	19
469	20250401	112600	3723250	41750	41750	41750	41750	0
470	20250401	112500	3723250	41750	41750	41750	41750	0
471	20250401	112400	3723250	41750	41750	41750	41750	0
472	20250401	112300	3723250	41750	41750	41750	41750	0
473	20250401	112200	3723250	41750	41750	41750	41750	0
474	20250401	112100	3723250	41750	41750	41750	41750	2
475	20250401	112000	3639750	41800	41800	41800	41750	9
476	20250401	111900	3263600	41750	41750	41750	41750	0
477	20250401	111800	3263600	41750	41750	41750	41750	0
478	20250401	111700	3263600	41750	41750	41750	41750	0
479	20250401	111600	3263600	41750	41750	41750	41750	0
480	20250401	111500	3263600	41750	41750	41750	41750	0
481	20250401	111400	3263600	41750	41750	41750	41750	0
482	20250401	111300	3263600	41750	41750	41750	41750	0
483	20250401	111200	3263600	41750	41750	41750	41750	0
484	20250401	111100	3263600	41750	41750	41750	41750	0
485	20250401	111000	3263600	41750	41750	41750	41750	0
486	20250401	110900	3263600	41750	41750	41750	41750	0
487	20250401	110800	3263600	41750	41750	41750	41750	0
488	20250401	110700	3263600	41750	41750	41750	41750	0
489	20250401	110600	3263600	41750	41750	41750	41750	0
490	20250401	110500	3263600	41750	41750	41750	41750	0
491	20250401	110400	3263600	41750	41750	41750	41750	0
492	20250401	110300	3263600	41750	41750	41750	41750	0
493	20250401	110200	3263600	41750	41750	41750	41750	0
494	20250401	110100	3263600	41750	41750	41750	41750	0
495	20250401	110000	3263600	41750	41750	41750	41750	0
496	20250401	105900	3263600	41750	41750	41750	41750	0
497	20250401	105800	3263600	41750	41750	41750	41750	0
498	20250401	105700	3263600	41750	41750	41750	41750	0
499	20250401	105600	3263600	41750	41750	41750	41750	0
500	20250401	105500	3263600	41750	41750	41750	41750	0
501	20250401	105400	3263600	41750	41750	41750	41750	0
502	20250401	105300	3263600	41750	41750	41750	41750	0
503	20250401	105200	3263600	41750	41750	41750	41750	0
504	20250401	105100	3263600	41750	41750	41750	41750	0
505	20250401	105000	3263600	41750	41750	41750	41750	0
506	20250401	104900	3263600	41750	41750	41750	41750	0
507	20250401	104800	3263600	41750	41750	41750	41750	0
508	20250401	104700	3263600	41750	41750	41750	41750	0
509	20250401	104600	3263600	41750	41750	41750	41750	0
510	20250401	104500	3263600	41750	41750	41750	41750	0
511	20250401	104400	3263600	41750	41750	41750	41750	0
512	20250401	104300	3263600	41750	41750	41750	41750	0
513	20250401	104200	3263600	41750	41750	41750	41750	0
514	20250401	104100	3263600	41750	41750	41750	41750	1
515	20250401	104000	3221850	41750	41750	41750	41750	1
516	20250401	103900	3180100	41800	41800	41800	41800	5
517	20250401	103800	2971100	41900	41900	41900	41900	0
518	20250401	103700	2971100	41900	41900	41900	41900	0
519	20250401	103600	2971100	41900	41900	41900	41900	0
520	20250401	103500	2971100	41900	41900	41900	41900	0
521	20250401	103400	2971100	41900	41900	41900	41900	0
522	20250401	103300	2971100	41900	41900	41900	41900	0
523	20250401	103200	2971100	41900	41900	41900	41900	0
524	20250401	103100	2971100	41900	41900	41900	41900	0
525	20250401	103000	2971100	41900	41900	41900	41900	0
526	20250401	102900	2971100	41900	41900	41900	41900	0
527	20250401	102800	2971100	41900	41900	41900	41900	0
528	20250401	102700	2971100	41900	41900	41900	41900	0
529	20250401	102600	2971100	41900	41900	41900	41900	0
530	20250401	102500	2971100	41900	41900	41900	41900	0
531	20250401	102400	2971100	41900	41900	41900	41900	0
532	20250401	102300	2971100	41900	41900	41900	41900	0
533	20250401	102200	2971100	41900	41900	41900	41900	0
534	20250401	102100	2971100	41900	41900	41900	41900	0
535	20250401	102000	2971100	41900	41900	41900	41900	0
536	20250401	101900	2971100	41900	41900	41900	41900	0
537	20250401	101800	2971100	41900	41900	41900	41900	0
538	20250401	101700	2971100	41900	41900	41900	41900	0
539	20250401	101600	2971100	41900	41900	41900	41900	0
540	20250401	101500	2971100	41900	41900	41900	41900	0
541	20250401	101400	2971100	41900	41900	41900	41900	2
542	20250401	101300	2887300	41900	41900	41900	41900	0
543	20250401	101200	2887300	41900	41900	41900	41900	0
544	20250401	101100	2887300	41900	41900	41900	41900	0
545	20250401	101000	2887300	41900	41900	41900	41900	3
546	20250401	100900	2761600	41900	41900	41900	41900	0
547	20250401	100800	2761600	41900	41900	41900	41900	0
548	20250401	100700	2761600	41900	41900	41900	41900	0
549	20250401	100600	2761600	41900	41900	41900	41900	0
550	20250401	100500	2761600	41900	41900	41900	41900	0
551	20250401	100400	2761600	41900	41900	41900	41900	0
552	20250401	100300	2761600	41900	41900	41900	41900	0
553	20250401	100200	2761600	41900	41900	41900	41900	0
554	20250401	100100	2761600	41900	41900	41900	41900	0
555	20250401	100000	2761600	41900	41900	41900	41900	0
556	20250401	095900	2761600	41900	41900	41900	41900	0
557	20250401	095800	2761600	41900	41900	41900	41900	0
558	20250401	095700	2761600	41900	41900	41900	41900	0
559	20250401	095600	2761600	41900	41900	41900	41900	8
560	20250401	095500	2426400	42000	42000	42000	42000	0
561	20250401	095400	2426400	42000	42000	42000	42000	0
562	20250401	095300	2426400	42000	42000	42000	42000	0
563	20250401	095200	2426400	42000	42000	42000	42000	0
564	20250401	095100	2426400	42000	42000	42000	42000	0
565	20250401	095000	2426400	42000	42000	42000	42000	0
566	20250401	094900	2426400	42000	42000	42000	42000	0
567	20250401	094800	2426400	42000	42000	42000	42000	0
568	20250401	094700	2426400	42000	41900	42000	41900	4
569	20250401	094600	2258700	41900	41950	42000	41900	9
570	20250401	094500	1881200	41950	41950	41950	41950	0
571	20250401	094400	1881200	41950	41950	41950	41950	0
572	20250401	094300	1881200	41950	41950	41950	41950	0
573	20250401	094200	1881200	41950	41950	41950	41950	0
574	20250401	094100	1881200	41950	41950	41950	41950	0
575	20250401	094000	1881200	41950	41950	41950	41950	0
576	20250401	093900	1881200	41950	41950	41950	41950	0
577	20250401	093800	1881200	41950	41950	41950	41950	0
578	20250401	093700	1881200	41950	41950	41950	41950	0
579	20250401	093600	1881200	41950	41950	41950	41950	0
580	20250401	093500	1881200	41950	41950	41950	41950	0
581	20250401	093400	1881200	41950	41950	41950	41950	0
582	20250401	093300	1881200	41950	41950	41950	41950	0
583	20250401	093200	1881200	41950	41950	41950	41950	0
584	20250401	093100	1881200	41950	41950	41950	41950	0
585	20250401	093000	1881200	41950	41950	41950	41950	0
586	20250401	092900	1881200	41950	41950	41950	41950	0
587	20250401	092800	1881200	41950	41950	41950	41950	0
588	20250401	092700	1881200	41950	41950	41950	41950	0
589	20250401	092600	1881200	41950	41950	41950	41950	0
590	20250401	092500	1881200	41950	41950	41950	41950	0
591	20250401	092400	1881200	41950	41950	41950	41950	0
592	20250401	092300	1881200	41950	41950	41950	41950	0
593	20250401	092200	1881200	41950	41950	41950	41950	0
594	20250401	092100	1881200	41950	41950	41950	41950	2
595	20250401	092000	1797300	42050	42050	42050	42050	1
596	20250401	091900	1755250	41800	42050	42050	41800	2
597	20250401	091800	1671400	41750	41750	41750	41750	6
598	20250401	091700	1420900	41650	41650	41650	41650	0
599	20250401	091600	1420900	41650	41650	41650	41650	1
600	20250401	091500	1379250	41600	42000	42100	41600	26
601	20250401	091400	292100	42000	42000	42000	42000	0
602	20250401	091300	292100	42000	42000	42000	42000	0
603	20250401	091200	292100	42000	42000	42000	42000	0
604	20250401	091100	292100	42000	42000	42000	42000	0
605	20250401	091000	292100	42000	42000	42000	42000	2
606	20250401	090900	208100	41600	41600	41600	41600	0
607	20250401	090800	208100	41600	41600	41600	41600	0
608	20250401	090700	208100	41600	41600	41600	41600	0
609	20250401	090600	208100	41600	41600	41600	41600	0
610	20250401	090500	208100	41600	41600	41600	41600	0
611	20250401	090400	208100	41600	41600	41600	41600	0
612	20250401	090300	208100	41600	41600	41600	41600	0
613	20250401	090200	208100	41600	41600	41600	41600	1
614	20250401	090100	166500	42000	42000	42000	42000	0
615	20250401	090000	166500	42000	41350	42000	41350	4