KissMeData/337840/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205000	18705890	9200	9200	9200	9200	1
3	20250403	204900	18705890	9200	9200	9200	9200	0
4	20250403	204800	18705890	9200	9200	9200	9200	0
5	20250403	204700	18705890	9200	9200	9200	9200	0
6	20250403	204600	18705890	9200	9200	9200	9200	0
7	20250403	204500	18705890	9200	9200	9200	9200	0
8	20250403	204400	18705890	9200	9200	9200	9200	0
9	20250403	204300	18705890	9200	9200	9200	9200	0
10	20250403	204200	18705890	9200	9200	9200	9200	0
11	20250403	204100	18705890	9200	9200	9200	9200	0
12	20250403	204000	18705890	9200	9200	9200	9200	0
13	20250403	203900	18705890	9200	9200	9200	9200	0
14	20250403	203800	18705890	9200	9200	9200	9200	0
15	20250403	203700	18705890	9200	9200	9200	9200	0
16	20250403	203600	18705890	9200	9200	9200	9200	0
17	20250403	203500	18705890	9200	9200	9200	9200	0
18	20250403	203400	18705890	9200	9200	9200	9200	0
19	20250403	203300	18705890	9200	9200	9200	9200	0
20	20250403	203200	18705890	9200	9200	9200	9200	0
21	20250403	203100	18705890	9200	9200	9200	9200	0
22	20250403	203000	18705890	9200	9200	9200	9200	0
23	20250403	202900	18705890	9200	9200	9200	9200	0
24	20250403	202800	18705890	9200	9200	9200	9200	0
25	20250403	202700	18705890	9200	9200	9200	9200	0
26	20250403	202600	18705890	9200	9200	9200	9200	0
27	20250403	202500	18705890	9200	9200	9200	9200	0
28	20250403	202400	18705890	9200	9200	9200	9200	0
29	20250403	202300	18705890	9200	9200	9200	9200	0
30	20250403	202200	18705890	9200	9200	9200	9200	0
31	20250403	202100	18705890	9200	9200	9200	9200	0
32	20250403	202000	18705890	9200	9200	9200	9200	1
33	20250403	201900	18705890	9200	9200	9200	9200	0
34	20250403	201800	18705890	9200	9200	9200	9200	0
35	20250403	201700	18705890	9200	9200	9200	9200	0
36	20250403	201600	18705890	9200	9200	9200	9200	0
37	20250403	201500	18705890	9200	9200	9200	9200	0
38	20250403	201400	18705890	9200	9200	9200	9200	0
39	20250403	201300	18705890	9200	9200	9200	9200	0
40	20250403	201200	18705890	9200	9200	9200	9200	0
41	20250403	201100	18705890	9200	9200	9200	9200	0
42	20250403	201000	18705890	9200	9200	9200	9200	0
43	20250403	200900	18705890	9200	9200	9200	9200	0
44	20250403	200800	18705890	9200	9200	9200	9200	0
45	20250403	200700	18705890	9200	9200	9200	9200	0
46	20250403	200600	18705890	9200	9200	9200	9200	0
47	20250403	200500	18705890	9200	9200	9200	9200	0
48	20250403	200400	18705890	9200	9200	9200	9200	0
49	20250403	200300	18705890	9200	9200	9200	9200	0
50	20250403	200200	18705890	9200	9200	9200	9200	0
51	20250403	200100	18705890	9200	9200	9200	9200	0
52	20250403	200000	18705890	9200	9200	9200	9200	0
53	20250403	195900	18705890	9200	9200	9200	9200	0
54	20250403	195800	18705890	9200	9200	9200	9200	0
55	20250403	195700	18705890	9200	9200	9200	9200	0
56	20250403	195600	18705890	9200	9200	9200	9200	0
57	20250403	195500	18705890	9200	9200	9200	9200	0
58	20250403	195400	18705890	9200	9200	9200	9200	0
59	20250403	195300	18705890	9200	9200	9200	9200	0
60	20250403	195200	18705890	9200	9200	9200	9200	0
61	20250403	195100	18705890	9200	9200	9200	9200	0
62	20250403	195000	18705890	9200	9200	9200	9200	1
63	20250403	194900	18705890	9200	9200	9200	9200	0
64	20250403	194800	18705890	9200	9200	9200	9200	0
65	20250403	194700	18705890	9200	9200	9200	9200	0
66	20250403	194600	18705890	9200	9200	9200	9200	0
67	20250403	194500	18705890	9200	9200	9200	9200	0
68	20250403	194400	18705890	9200	9200	9200	9200	0
69	20250403	194300	18705890	9200	9200	9200	9200	0
70	20250403	194200	18705890	9200	9200	9200	9200	0
71	20250403	194100	18705890	9200	9200	9200	9200	0
72	20250403	194000	18705890	9200	9200	9200	9200	0
73	20250403	193900	18705890	9200	9200	9200	9200	0
74	20250403	193800	18705890	9200	9200	9200	9200	0
75	20250403	193700	18705890	9200	9200	9200	9200	0
76	20250403	193600	18705890	9200	9200	9200	9200	0
77	20250403	193500	18705890	9200	9200	9200	9200	0
78	20250403	193400	18705890	9200	9200	9200	9200	0
79	20250403	193300	18705890	9200	9200	9200	9200	0
80	20250403	193200	18705890	9200	9200	9200	9200	0
81	20250403	193100	18705890	9200	9200	9200	9200	0
82	20250403	193000	18705890	9200	9200	9200	9200	0
83	20250403	192900	18705890	9200	9200	9200	9200	0
84	20250403	192800	18705890	9200	9200	9200	9200	0
85	20250403	192700	18705890	9200	9200	9200	9200	0
86	20250403	192600	18705890	9200	9200	9200	9200	0
87	20250403	192500	18705890	9200	9200	9200	9200	0
88	20250403	192400	18705890	9200	9200	9200	9200	0
89	20250403	192300	18705890	9200	9200	9200	9200	0
90	20250403	192200	18705890	9200	9200	9200	9200	0
91	20250403	192100	18705890	9200	9200	9200	9200	0
92	20250403	192000	18705890	9200	9200	9200	9200	1
93	20250403	191900	18705890	9200	9200	9200	9200	0
94	20250403	191800	18705890	9200	9200	9200	9200	0
95	20250403	191700	18705890	9200	9200	9200	9200	0
96	20250403	191600	18705890	9200	9200	9200	9200	0
97	20250403	191500	18705890	9200	9200	9200	9200	0
98	20250403	191400	18705890	9200	9200	9200	9200	0
99	20250403	191300	18705890	9200	9200	9200	9200	0
100	20250403	191200	18705890	9200	9200	9200	9200	0
101	20250403	191100	18705890	9200	9200	9200	9200	0
102	20250403	191000	18705890	9200	9200	9200	9200	0
103	20250403	190900	18705890	9200	9200	9200	9200	0
104	20250403	190800	18705890	9200	9200	9200	9200	0
105	20250403	190700	18705890	9200	9200	9200	9200	0
106	20250403	190600	18705890	9200	9200	9200	9200	0
107	20250403	190500	18705890	9200	9200	9200	9200	0
108	20250403	190400	18705890	9200	9200	9200	9200	0
109	20250403	190300	18705890	9200	9200	9200	9200	0
110	20250403	190200	18705890	9200	9200	9200	9200	0
111	20250403	190100	18705890	9200	9200	9200	9200	0
112	20250403	190000	18705890	9200	9200	9200	9200	0
113	20250403	185900	18705890	9200	9200	9200	9200	0
114	20250403	185800	18705890	9200	9200	9200	9200	0
115	20250403	185700	18705890	9200	9200	9200	9200	0
116	20250403	185600	18705890	9200	9200	9200	9200	0
117	20250403	185500	18705890	9200	9200	9200	9200	0
118	20250403	185400	18705890	9200	9200	9200	9200	0
119	20250403	185300	18705890	9200	9200	9200	9200	0
120	20250403	185200	18705890	9200	9200	9200	9200	0
121	20250403	185100	18705890	9200	9200	9200	9200	0
122	20250403	185000	18705890	9200	9200	9200	9200	1
123	20250403	184900	18705890	9200	9200	9200	9200	0
124	20250403	184800	18705890	9200	9200	9200	9200	0
125	20250403	184700	18705890	9200	9200	9200	9200	0
126	20250403	184600	18705890	9200	9200	9200	9200	0
127	20250403	184500	18705890	9200	9200	9200	9200	0
128	20250403	184400	18705890	9200	9200	9200	9200	0
129	20250403	184300	18705890	9200	9200	9200	9200	0
130	20250403	184200	18705890	9200	9200	9200	9200	0
131	20250403	184100	18705890	9200	9200	9200	9200	0
132	20250403	184000	18705890	9200	9200	9200	9200	0
133	20250403	183900	18705890	9200	9200	9200	9200	0
134	20250403	183800	18705890	9200	9200	9200	9200	0
135	20250403	183700	18705890	9200	9200	9200	9200	0
136	20250403	183600	18705890	9200	9200	9200	9200	0
137	20250403	183500	18705890	9200	9200	9200	9200	0
138	20250403	183400	18705890	9200	9200	9200	9200	0
139	20250403	183300	18705890	9200	9200	9200	9200	0
140	20250403	183200	18705890	9200	9200	9200	9200	0
141	20250403	183100	18705890	9200	9200	9200	9200	0
142	20250403	183000	18705890	9200	9200	9200	9200	0
143	20250403	182900	18705890	9200	9200	9200	9200	0
144	20250403	182800	18705890	9200	9200	9200	9200	0
145	20250403	182700	18705890	9200	9200	9200	9200	0
146	20250403	182600	18705890	9200	9200	9200	9200	0
147	20250403	182500	18705890	9200	9200	9200	9200	0
148	20250403	182400	18705890	9200	9200	9200	9200	0
149	20250403	182300	18705890	9200	9200	9200	9200	0
150	20250403	182200	18705890	9200	9200	9200	9200	0
151	20250403	182100	18705890	9200	9200	9200	9200	0
152	20250403	182000	18705890	9200	9200	9200	9200	1
153	20250403	181900	18705890	9200	9200	9200	9200	0
154	20250403	181800	18705890	9200	9200	9200	9200	0
155	20250403	181700	18705890	9200	9200	9200	9200	0
156	20250403	181600	18705890	9200	9200	9200	9200	0
157	20250403	181500	18705890	9200	9200	9200	9200	0
158	20250403	181400	18705890	9200	9200	9200	9200	0
159	20250403	181300	18705890	9200	9200	9200	9200	0
160	20250403	181200	18705890	9200	9200	9200	9200	0
161	20250403	181100	18705890	9200	9200	9200	9200	0
162	20250403	181000	18705890	9200	9200	9200	9200	0
163	20250403	180900	18705890	9200	9200	9200	9200	0
164	20250403	180800	18705890	9200	9200	9200	9200	0
165	20250403	180700	18705890	9200	9200	9200	9200	0
166	20250403	180600	18705890	9200	9200	9200	9200	0
167	20250403	180500	18705890	9200	9200	9200	9200	0
168	20250403	180400	18705890	9200	9200	9200	9200	0
169	20250403	180300	18705890	9200	9200	9200	9200	0
170	20250403	180200	18705890	9200	9200	9200	9200	0
171	20250403	180100	18705890	9200	9200	9200	9200	0
172	20250403	180000	18705890	9200	9200	9200	9200	0
173	20250403	175900	18705890	9200	9200	9200	9200	0
174	20250403	175800	18705890	9200	9200	9200	9200	0
175	20250403	175700	18705890	9200	9200	9200	9200	0
176	20250403	175600	18705890	9200	9200	9200	9200	0
177	20250403	175500	18705890	9200	9200	9200	9200	0
178	20250403	175400	18705890	9200	9200	9200	9200	0
179	20250403	175300	18705890	9200	9200	9200	9200	0
180	20250403	175200	18705890	9200	9200	9200	9200	0
181	20250403	175100	18705890	9200	9200	9200	9200	0
182	20250403	175000	18705890	9200	9200	9200	9200	1
183	20250403	174900	18705890	9200	9200	9200	9200	0
184	20250403	174800	18705890	9200	9200	9200	9200	0
185	20250403	174700	18705890	9200	9200	9200	9200	0
186	20250403	174600	18705890	9200	9200	9200	9200	0
187	20250403	174500	18705890	9200	9200	9200	9200	0
188	20250403	174400	18705890	9200	9200	9200	9200	0
189	20250403	174300	18705890	9200	9200	9200	9200	0
190	20250403	174200	18705890	9200	9200	9200	9200	0
191	20250403	174100	18705890	9200	9200	9200	9200	0
192	20250403	174000	18705890	9200	9200	9200	9200	0
193	20250403	173900	18705890	9200	9200	9200	9200	0
194	20250403	173800	18705890	9200	9200	9200	9200	0
195	20250403	173700	18705890	9200	9200	9200	9200	0
196	20250403	173600	18705890	9200	9200	9200	9200	0
197	20250403	173500	18705890	9200	9200	9200	9200	0
198	20250403	173400	18705890	9200	9200	9200	9200	0
199	20250403	173300	18705890	9200	9200	9200	9200	0
200	20250403	173200	18705890	9200	9200	9200	9200	0
201	20250403	173100	18705890	9200	9200	9200	9200	0
202	20250403	173000	18705890	9200	9200	9200	9200	0
203	20250403	172900	18705890	9200	9200	9200	9200	0
204	20250403	172800	18705890	9200	9200	9200	9200	0
205	20250403	172700	18705890	9200	9200	9200	9200	0
206	20250403	172600	18705890	9200	9200	9200	9200	0
207	20250403	172500	18705890	9200	9200	9200	9200	0
208	20250403	172400	18705890	9200	9200	9200	9200	0
209	20250403	172300	18705890	9200	9200	9200	9200	0
210	20250403	172200	18705890	9200	9200	9200	9200	0
211	20250403	172100	18705890	9200	9200	9200	9200	0
212	20250403	172000	18705890	9200	9200	9200	9200	1
213	20250403	171900	18705890	9200	9200	9200	9200	0
214	20250403	171800	18705890	9200	9200	9200	9200	0
215	20250403	171700	18705890	9200	9200	9200	9200	0
216	20250403	171600	18705890	9200	9200	9200	9200	0
217	20250403	171500	18705890	9200	9200	9200	9200	0
218	20250403	171400	18705890	9200	9200	9200	9200	0
219	20250403	171300	18705890	9200	9200	9200	9200	0
220	20250403	171200	18705890	9200	9200	9200	9200	0
221	20250403	171100	18705890	9200	9200	9200	9200	0
222	20250403	171000	18705890	9200	9200	9200	9200	0
223	20250403	170900	18705890	9200	9200	9200	9200	0
224	20250403	170800	18705890	9200	9200	9200	9200	0
225	20250403	170700	18705890	9200	9200	9200	9200	0
226	20250403	170600	18705890	9200	9200	9200	9200	0
227	20250403	170500	18705890	9200	9200	9200	9200	0
228	20250403	170400	18705890	9200	9200	9200	9200	0
229	20250403	170300	18705890	9200	9200	9200	9200	0
230	20250403	170200	18705890	9200	9200	9200	9200	0
231	20250403	170100	18705890	9200	9200	9200	9200	0
232	20250403	170000	18705890	9200	9200	9200	9200	0
233	20250403	165900	18705890	9200	9200	9200	9200	0
234	20250403	165800	18705890	9200	9200	9200	9200	0
235	20250403	165700	18705890	9200	9200	9200	9200	0
236	20250403	165600	18705890	9200	9200	9200	9200	0
237	20250403	165500	18705890	9200	9200	9200	9200	0
238	20250403	165400	18705890	9200	9200	9200	9200	0
239	20250403	165300	18705890	9200	9200	9200	9200	0
240	20250403	165200	18705890	9200	9200	9200	9200	0
241	20250403	165100	18705890	9200	9200	9200	9200	0
242	20250403	165000	18705890	9200	9200	9200	9200	1
243	20250403	164900	18705890	9200	9200	9200	9200	0
244	20250403	164800	18705890	9200	9200	9200	9200	0
245	20250403	164700	18705890	9200	9200	9200	9200	0
246	20250403	164600	18705890	9200	9200	9200	9200	0
247	20250403	164500	18705890	9200	9200	9200	9200	0
248	20250403	164400	18705890	9200	9200	9200	9200	0
249	20250403	164300	18705890	9200	9200	9200	9200	0
250	20250403	164200	18705890	9200	9200	9200	9200	0
251	20250403	164100	18705890	9200	9200	9200	9200	0
252	20250403	164000	18705890	9200	9200	9200	9200	0
253	20250403	163900	18705890	9200	9200	9200	9200	0
254	20250403	163800	18705890	9200	9200	9200	9200	0
255	20250403	163700	18705890	9200	9200	9200	9200	0
256	20250403	163600	18705890	9200	9200	9200	9200	0
257	20250403	163500	18705890	9200	9200	9200	9200	0
258	20250403	163400	18705890	9200	9200	9200	9200	0
259	20250403	163300	18705890	9200	9200	9200	9200	0
260	20250403	163200	18705890	9200	9200	9200	9200	0
261	20250403	163100	18705890	9200	9200	9200	9200	0
262	20250403	163000	18705890	9200	9200	9200	9200	0
263	20250403	162900	18705890	9200	9200	9200	9200	0
264	20250403	162800	18705890	9200	9200	9200	9200	0
265	20250403	162700	18705890	9200	9200	9200	9200	0
266	20250403	162600	18705890	9200	9200	9200	9200	0
267	20250403	162500	18705890	9200	9200	9200	9200	0
268	20250403	162400	18705890	9200	9200	9200	9200	0
269	20250403	162300	18705890	9200	9200	9200	9200	0
270	20250403	162200	18705890	9200	9200	9200	9200	0
271	20250403	162100	18705890	9200	9200	9200	9200	0
272	20250403	162000	18705890	9200	9200	9200	9200	1
273	20250403	161900	18705890	9200	9200	9200	9200	0
274	20250403	161800	18705890	9200	9200	9200	9200	0
275	20250403	161700	18705890	9200	9200	9200	9200	0
276	20250403	161600	18705890	9200	9200	9200	9200	0
277	20250403	161500	18705890	9200	9200	9200	9200	0
278	20250403	161400	18705890	9200	9200	9200	9200	0
279	20250403	161300	18705890	9200	9200	9200	9200	0
280	20250403	161200	18705890	9200	9200	9200	9200	0
281	20250403	161100	18705890	9200	9200	9200	9200	0
282	20250403	161000	18705890	9200	9200	9200	9200	0
283	20250403	160900	18705890	9200	9200	9200	9200	0
284	20250403	160800	18705890	9200	9200	9200	9200	0
285	20250403	160700	18705890	9200	9200	9200	9200	0
286	20250403	160600	18705890	9200	9200	9200	9200	0
287	20250403	160500	18705890	9200	9200	9200	9200	0
288	20250403	160400	18705890	9200	9200	9200	9200	0
289	20250403	160300	18705890	9200	9200	9200	9200	0
290	20250403	160200	18705890	9200	9200	9200	9200	0
291	20250403	160100	18705890	9200	9200	9200	9200	0
292	20250403	160000	18705890	9200	9200	9200	9200	0
293	20250403	155900	18705890	9200	9200	9200	9200	0
294	20250403	155800	18705890	9200	9200	9200	9200	0
295	20250403	155700	18705890	9200	9200	9200	9200	0
296	20250403	155600	18705890	9200	9200	9200	9200	0
297	20250403	155500	18705890	9200	9200	9200	9200	0
298	20250403	155400	18705890	9200	9200	9200	9200	0
299	20250403	155300	18705890	9200	9200	9200	9200	0
300	20250403	155200	18705890	9200	9200	9200	9200	0
301	20250403	155100	18705890	9200	9200	9200	9200	0
302	20250403	155000	18705890	9200	9200	9200	9200	1
303	20250403	154900	18705890	9200	9200	9200	9200	0
304	20250403	154800	18705890	9200	9200	9200	9200	0
305	20250403	154700	18705890	9200	9200	9200	9200	0
306	20250403	154600	18705890	9200	9200	9200	9200	0
307	20250403	154500	18705890	9200	9200	9200	9200	0
308	20250403	154400	18705890	9200	9200	9200	9200	0
309	20250403	154300	18705890	9200	9200	9200	9200	0
310	20250403	154200	18705890	9200	9200	9200	9200	0
311	20250403	154100	18705890	9200	9200	9200	9200	0
312	20250403	154000	18705890	9200	9200	9200	9200	0
313	20250403	153900	18705890	9200	9200	9200	9200	0
314	20250403	153800	18705890	9200	9200	9200	9200	0
315	20250403	153700	18705890	9200	9200	9200	9200	0
316	20250403	153600	18705890	9200	9200	9200	9200	0
317	20250403	153500	18705890	9200	9200	9200	9200	0
318	20250403	153400	18705890	9200	9200	9200	9200	0
319	20250403	153300	18705890	9200	9200	9200	9200	0
320	20250403	153200	18705890	9200	9200	9200	9200	0
321	20250403	153100	18705890	9200	9200	9200	9200	0
322	20250403	153000	18705890	9200	9200	9200	9200	0
323	20250403	152900	18705890	9200	9200	9200	9200	0
324	20250403	152800	18705890	9200	9200	9200	9200	0
325	20250403	152700	18705890	9200	9200	9200	9200	0
326	20250403	152600	18705890	9200	9200	9200	9200	0
327	20250403	152500	18705890	9200	9200	9200	9200	0
328	20250403	152400	18705890	9200	9200	9200	9200	0
329	20250403	152300	18705890	9200	9200	9200	9200	0
330	20250403	152200	18705890	9200	9200	9200	9200	0
331	20250403	152100	18705890	9200	9200	9200	9200	0
332	20250403	152000	18705890	9200	9200	9200	9200	0
333	20250403	151900	18705890	9200	9200	9200	9200	0
334	20250403	151800	18705890	9200	9200	9200	9200	0
335	20250403	151700	18705890	9200	9200	9200	9200	0
336	20250403	151600	18705890	9200	9200	9200	9200	0
337	20250403	151500	18705890	9200	9200	9200	9200	0
338	20250403	151400	18705890	9200	9200	9200	9200	0
339	20250403	151300	18705890	9200	9200	9200	9200	0
340	20250403	151200	18705890	9200	9200	9200	9200	0
341	20250403	151100	18705890	9200	9200	9200	9200	0
342	20250403	151000	18705890	9200	9200	9200	9200	0
343	20250403	150900	18705890	9200	9200	9200	9200	0
344	20250403	150800	18705890	9200	9200	9200	9200	0
345	20250403	150700	18705890	9200	9200	9200	9200	0
346	20250403	150600	18705890	9200	9200	9200	9200	0
347	20250403	150500	18705890	9200	9200	9200	9200	0
348	20250403	150400	18705890	9200	9200	9200	9200	0
349	20250403	150300	18705890	9200	9200	9200	9200	0
350	20250403	150200	18705890	9200	9200	9200	9200	0
351	20250403	150100	18705890	9200	9200	9200	9200	0
352	20250403	150000	18705890	9200	9200	9200	9200	0
353	20250403	145900	18705890	9200	9200	9200	9200	0
354	20250403	145800	18705890	9200	9200	9200	9200	0
355	20250403	145700	18705890	9200	9200	9200	9200	0
356	20250403	145600	18705890	9200	9200	9200	9200	0
357	20250403	145500	18705890	9200	9200	9200	9200	0
358	20250403	145400	18705890	9200	9200	9200	9200	0
359	20250403	145300	18705890	9200	9200	9200	9200	0
360	20250403	145200	18705890	9200	9200	9200	9200	0
361	20250403	145100	18705890	9200	9200	9200	9200	0
362	20250403	145000	18705890	9200	9200	9200	9200	0
363	20250403	144900	18705890	9200	9200	9200	9200	0
364	20250403	144800	18705890	9200	9200	9200	9200	0
365	20250403	144700	18705890	9200	9200	9200	9200	0
366	20250403	144600	18705890	9200	9200	9200	9200	0
367	20250403	144500	18705890	9200	9200	9200	9200	0
368	20250403	144400	18705890	9200	9200	9200	9200	0
369	20250403	144300	18705890	9200	9200	9200	9200	0
370	20250403	144200	18705890	9200	9200	9200	9200	0
371	20250403	144100	18705890	9200	9200	9200	9200	0
372	20250403	144000	18705890	9200	9200	9200	9200	0
373	20250403	143900	18705890	9200	9200	9200	9200	0
374	20250403	143800	18705890	9200	9200	9200	9200	0
375	20250403	143700	18705890	9200	9200	9200	9200	0
376	20250403	143600	18705890	9200	9200	9200	9200	0
377	20250403	143500	18705890	9200	9200	9200	9200	0
378	20250403	143400	18705890	9200	9200	9200	9200	0
379	20250403	143300	18705890	9200	9200	9200	9200	0
380	20250403	143200	18705890	9200	9200	9200	9200	0
381	20250403	143100	18705890	9200	9200	9200	9200	0
382	20250403	143000	18705890	9200	9200	9200	9200	0
383	20250403	142900	18705890	9200	9200	9200	9200	0
384	20250403	142800	18705890	9200	9200	9200	9200	0
385	20250403	142700	18705890	9200	9200	9200	9200	0
386	20250403	142600	18705890	9200	9200	9200	9200	0
387	20250403	142500	18705890	9200	9200	9200	9200	0
388	20250403	142400	18705890	9200	9200	9200	9200	0
389	20250403	142300	18705890	9200	9200	9200	9200	0
390	20250403	142200	18705890	9200	9200	9200	9200	0
391	20250403	142100	18705890	9200	9200	9200	9200	0
392	20250403	142000	18705890	9200	9200	9200	9200	0
393	20250403	141900	18705890	9200	9200	9200	9200	0
394	20250403	141800	18705890	9200	9200	9200	9200	0
395	20250403	141700	18705890	9200	9200	9200	9200	0
396	20250403	141600	18705890	9200	9200	9200	9200	0
397	20250403	141500	18705890	9200	9200	9200	9200	0
398	20250403	141400	18705890	9200	9200	9200	9200	0
399	20250403	141300	18705890	9200	9200	9200	9200	0
400	20250403	141200	18705890	9200	9200	9200	9200	0
401	20250403	141100	18705890	9200	9200	9200	9200	0
402	20250403	141000	18705890	9200	9200	9200	9200	0
403	20250403	140900	18705890	9200	9200	9200	9200	0
404	20250403	140800	18705890	9200	9200	9200	9200	0
405	20250403	140700	18705890	9200	9200	9200	9200	0
406	20250403	140600	18705890	9200	9200	9200	9200	0
407	20250403	140500	18705890	9200	9200	9200	9200	0
408	20250403	140400	18705890	9200	9200	9200	9200	0
409	20250403	140300	18705890	9200	9200	9200	9200	0
410	20250403	140200	18705890	9200	9200	9200	9200	0
411	20250403	140100	18705890	9200	9200	9200	9200	0
412	20250403	140000	18705890	9200	9200	9200	9200	0
413	20250403	135900	18705890	9200	9200	9200	9200	0
414	20250403	135800	18705890	9200	9200	9200	9200	0
415	20250403	135700	18705890	9200	9200	9200	9200	0
416	20250403	135600	18705890	9200	9200	9200	9200	0
417	20250403	135500	18705890	9200	9200	9200	9200	0
418	20250403	135400	18705890	9200	9200	9200	9200	0
419	20250403	135300	18705890	9200	9200	9200	9200	0
420	20250403	135200	18705890	9200	9200	9200	9200	0
421	20250403	135100	18705890	9200	9200	9200	9200	0
422	20250403	135000	18705890	9200	9200	9200	9200	0
423	20250403	134900	18705890	9200	9200	9200	9200	0
424	20250403	134800	18705890	9200	9200	9200	9200	0
425	20250403	134700	18705890	9200	9200	9200	9200	0
426	20250403	134600	18705890	9200	9200	9200	9200	0
427	20250403	134500	18705890	9200	9200	9200	9200	0
428	20250403	134400	18705890	9200	9200	9200	9200	0
429	20250403	134300	18705890	9200	9200	9200	9200	0
430	20250403	134200	18705890	9200	9200	9200	9200	0
431	20250403	134100	18705890	9200	9200	9200	9200	0
432	20250403	134000	18705890	9200	9200	9200	9200	0
433	20250403	133900	18705890	9200	9200	9200	9200	0
434	20250403	133800	18705890	9200	9200	9200	9200	0
435	20250403	133700	18705890	9200	9200	9200	9200	0
436	20250403	133600	18705890	9200	9200	9200	9200	0
437	20250403	133500	18705890	9200	9200	9200	9200	0
438	20250403	133400	18705890	9200	9200	9200	9200	1
439	20250403	133300	18696690	9100	9100	9100	9100	100
440	20250403	133200	17786690	9200	9200	9200	9200	0
441	20250403	133100	17786690	9200	9200	9200	9200	0
442	20250403	133000	17786690	9200	9200	9200	9200	0
443	20250403	132900	17786690	9200	9200	9200	9200	0
444	20250403	132800	17786690	9200	9200	9200	9200	0
445	20250403	132700	17786690	9200	9200	9200	9200	0
446	20250403	132600	17786690	9200	9200	9200	9200	0
447	20250403	132500	17786690	9200	9200	9200	9200	0
448	20250403	132400	17786690	9200	9200	9200	9200	0
449	20250403	132300	17786690	9200	9200	9200	9200	0
450	20250403	132200	17786690	9200	9200	9200	9200	0
451	20250403	132100	17786690	9200	9200	9200	9200	0
452	20250403	132000	17786690	9200	9200	9200	9200	0
453	20250403	131900	17786690	9200	9200	9200	9200	0
454	20250403	131800	17786690	9200	9200	9200	9200	0
455	20250403	131700	17786690	9200	9200	9200	9200	0
456	20250403	131600	17786690	9200	9200	9200	9200	141
457	20250403	131500	16489490	9200	9200	9200	9200	150
458	20250403	131400	15109490	9590	9590	9590	9590	0
459	20250403	131300	15109490	9590	9590	9590	9590	0
460	20250403	131200	15109490	9590	9590	9590	9590	0
461	20250403	131100	15109490	9590	9590	9590	9590	0
462	20250403	131000	15109490	9590	9590	9590	9590	0
463	20250403	130900	15109490	9590	9590	9590	9590	0
464	20250403	130800	15109490	9590	9590	9590	9590	0
465	20250403	130700	15109490	9590	9590	9590	9590	0
466	20250403	130600	15109490	9590	9590	9590	9590	0
467	20250403	130500	15109490	9590	9590	9590	9590	0
468	20250403	130400	15109490	9590	9590	9590	9590	0
469	20250403	130300	15109490	9590	9590	9590	9590	0
470	20250403	130200	15109490	9590	9590	9590	9590	0
471	20250403	130100	15109490	9590	9590	9590	9590	0
472	20250403	130000	15109490	9590	9590	9590	9590	0
473	20250403	125900	15109490	9590	9590	9590	9590	0
474	20250403	125800	15109490	9590	9590	9590	9590	0
475	20250403	125700	15109490	9590	9590	9590	9590	0
476	20250403	125600	15109490	9590	9590	9590	9590	0
477	20250403	125500	15109490	9590	9590	9590	9590	1
478	20250403	125400	15099900	9200	9200	9200	9200	5
479	20250403	125300	15053900	9590	9590	9590	9590	0
480	20250403	125200	15053900	9590	9590	9590	9590	0
481	20250403	125100	15053900	9590	9590	9590	9590	0
482	20250403	125000	15053900	9590	9590	9590	9590	0
483	20250403	124900	15053900	9590	9590	9590	9590	0
484	20250403	124800	15053900	9590	9590	9590	9590	0
485	20250403	124700	15053900	9590	9590	9590	9590	0
486	20250403	124600	15053900	9590	9590	9590	9590	0
487	20250403	124500	15053900	9590	9590	9590	9590	0
488	20250403	124400	15053900	9590	9390	9590	9390	11
489	20250403	124300	14950360	9200	9190	9200	9190	750
490	20250403	124200	8050860	9000	9000	9000	9000	499
491	20250403	124100	3559860	9000	9000	9000	9000	0
492	20250403	124000	3559860	9000	9000	9000	9000	0
493	20250403	123900	3559860	9000	9000	9000	9000	0
494	20250403	123800	3559860	9000	9000	9000	9000	0
495	20250403	123700	3559860	9000	9000	9000	9000	0
496	20250403	123600	3559860	9000	9000	9000	9000	0
497	20250403	123500	3559860	9000	9000	9000	9000	0
498	20250403	123400	3559860	9000	9000	9000	9000	0
499	20250403	123300	3559860	9000	9000	9000	9000	0
500	20250403	123200	3559860	9000	9000	9000	9000	0
501	20250403	123100	3559860	9000	9000	9000	9000	0
502	20250403	123000	3559860	9000	9000	9000	9000	0
503	20250403	122900	3559860	9000	9000	9000	9000	0
504	20250403	122800	3559860	9000	9000	9000	9000	0
505	20250403	122700	3559860	9000	9000	9000	9000	0
506	20250403	122600	3559860	9000	9000	9000	9000	0
507	20250403	122500	3559860	9000	9000	9000	9000	0
508	20250403	122400	3559860	9000	9000	9000	9000	0
509	20250403	122300	3559860	9000	9000	9000	9000	0
510	20250403	122200	3559860	9000	9000	9000	9000	0
511	20250403	122100	3559860	9000	9000	9000	9000	0
512	20250403	122000	3559860	9000	9000	9000	9000	0
513	20250403	121900	3559860	9000	9000	9000	9000	0
514	20250403	121800	3559860	9000	9000	9000	9000	0
515	20250403	121700	3559860	9000	9000	9000	9000	0
516	20250403	121600	3559860	9000	9000	9000	9000	0
517	20250403	121500	3559860	9000	9000	9000	9000	0
518	20250403	121400	3559860	9000	9000	9000	9000	0
519	20250403	121300	3559860	9000	9000	9000	9000	0
520	20250403	121200	3559860	9000	8600	9000	8600	108
521	20250403	121100	2604240	8800	8800	8800	8800	0
522	20250403	121000	2604240	8800	8800	8800	8800	0
523	20250403	120900	2604240	8800	8800	8800	8800	0
524	20250403	120800	2604240	8800	8800	8800	8800	0
525	20250403	120700	2604240	8800	8800	8800	8800	0
526	20250403	120600	2604240	8800	8800	8800	8800	0
527	20250403	120500	2604240	8800	8800	8800	8800	0
528	20250403	120400	2604240	8800	8800	8800	8800	0
529	20250403	120300	2604240	8800	8800	8800	8800	0
530	20250403	120200	2604240	8800	8800	8800	8800	0
531	20250403	120100	2604240	8800	8800	8800	8800	0
532	20250403	120000	2604240	8800	8800	8800	8800	0
533	20250403	115900	2604240	8800	8800	8800	8800	0
534	20250403	115800	2604240	8800	8800	8800	8800	0
535	20250403	115700	2604240	8800	8800	8800	8800	0
536	20250403	115600	2604240	8800	8800	8800	8800	0
537	20250403	115500	2604240	8800	8800	8800	8800	0
538	20250403	115400	2604240	8800	8800	8800	8800	0
539	20250403	115300	2604240	8800	8800	8800	8800	0
540	20250403	115200	2604240	8800	8800	8800	8800	0
541	20250403	115100	2604240	8800	8800	8800	8800	0
542	20250403	115000	2604240	8800	8800	8800	8800	0
543	20250403	114900	2604240	8800	8800	8800	8800	0
544	20250403	114800	2604240	8800	8800	8800	8800	0
545	20250403	114700	2604240	8800	8800	8800	8800	0
546	20250403	114600	2604240	8800	8800	8800	8800	0
547	20250403	114500	2604240	8800	8800	8800	8800	0
548	20250403	114400	2604240	8800	8800	8800	8800	0
549	20250403	114300	2604240	8800	8800	8800	8800	0
550	20250403	114200	2604240	8800	8800	8800	8800	0
551	20250403	114100	2604240	8800	8800	8800	8800	0
552	20250403	114000	2604240	8800	8800	8800	8800	0
553	20250403	113900	2604240	8800	8800	8800	8800	1
554	20250403	113800	2595440	8260	8260	8260	8260	0
555	20250403	113700	2595440	8260	8260	8260	8260	0
556	20250403	113600	2595440	8260	8260	8260	8260	0
557	20250403	113500	2595440	8260	8810	8810	8260	144
558	20250403	113400	1368200	9000	9000	9000	9000	0
559	20250403	113300	1368200	9000	9000	9000	9000	0
560	20250403	113200	1368200	9000	9000	9000	9000	0
561	20250403	113100	1368200	9000	9000	9000	9000	0
562	20250403	113000	1368200	9000	9000	9000	9000	0
563	20250403	112900	1368200	9000	9000	9000	9000	0
564	20250403	112800	1368200	9000	9000	9000	9000	0
565	20250403	112700	1368200	9000	9000	9000	9000	0
566	20250403	112600	1368200	9000	9000	9000	9000	0
567	20250403	112500	1368200	9000	9000	9000	9000	0
568	20250403	112400	1368200	9000	9000	9000	9000	0
569	20250403	112300	1368200	9000	9000	9000	9000	0
570	20250403	112200	1368200	9000	9000	9000	9000	0
571	20250403	112100	1368200	9000	9000	9000	9000	0
572	20250403	112000	1368200	9000	9000	9000	9000	0
573	20250403	111900	1368200	9000	9000	9000	9000	0
574	20250403	111800	1368200	9000	9000	9000	9000	0
575	20250403	111700	1368200	9000	9000	9000	9000	0
576	20250403	111600	1368200	9000	9000	9000	9000	0
577	20250403	111500	1368200	9000	9000	9000	9000	0
578	20250403	111400	1368200	9000	9000	9000	9000	0
579	20250403	111300	1368200	9000	9000	9000	9000	0
580	20250403	111200	1368200	9000	9000	9000	9000	0
581	20250403	111100	1368200	9000	9000	9000	9000	0
582	20250403	111000	1368200	9000	9000	9000	9000	0
583	20250403	110900	1368200	9000	9000	9000	9000	0
584	20250403	110800	1368200	9000	9000	9000	9000	0
585	20250403	110700	1368200	9000	9000	9000	9000	0
586	20250403	110600	1368200	9000	9000	9000	9000	0
587	20250403	110500	1368200	9000	9000	9000	9000	0
588	20250403	110400	1368200	9000	9000	9000	9000	0
589	20250403	110300	1368200	9000	9000	9000	9000	0
590	20250403	110200	1368200	9000	9000	9000	9000	0
591	20250403	110100	1368200	9000	9000	9000	9000	0
592	20250403	110000	1368200	9000	9000	9000	9000	0
593	20250403	105900	1368200	9000	9000	9000	9000	0
594	20250403	105800	1368200	9000	9000	9000	9000	0
595	20250403	105700	1368200	9000	9000	9000	9000	0
596	20250403	105600	1368200	9000	9000	9000	9000	0
597	20250403	105500	1368200	9000	9000	9000	9000	0
598	20250403	105400	1368200	9000	9000	9000	9000	0
599	20250403	105300	1368200	9000	9000	9000	9000	0
600	20250403	105200	1368200	9000	9000	9000	9000	0
601	20250403	105100	1368200	9000	9000	9000	9000	0
602	20250403	105000	1368200	9000	9000	9000	9000	0
603	20250403	104900	1368200	9000	9000	9000	9000	0
604	20250403	104800	1368200	9000	9000	9000	9000	0
605	20250403	104700	1368200	9000	9000	9000	9000	0
606	20250403	104600	1368200	9000	9000	9000	9000	0
607	20250403	104500	1368200	9000	9000	9000	9000	0
608	20250403	104400	1368200	9000	9000	9000	9000	0
609	20250403	104300	1368200	9000	9000	9000	9000	0
610	20250403	104200	1368200	9000	9000	9000	9000	0
611	20250403	104100	1368200	9000	9000	9000	9000	0
612	20250403	104000	1368200	9000	9000	9000	9000	0
613	20250403	103900	1368200	9000	9000	9000	9000	0
614	20250403	103800	1368200	9000	9000	9000	9000	0
615	20250403	103700	1368200	9000	9000	9000	9000	0
616	20250403	103600	1368200	9000	9000	9000	9000	0
617	20250403	103500	1368200	9000	9000	9000	9000	0
618	20250403	103400	1368200	9000	9000	9000	9000	0
619	20250403	103300	1368200	9000	9000	9000	9000	0
620	20250403	103200	1368200	9000	9000	9000	9000	10
621	20250403	103100	1278200	9000	9000	9000	9000	0
622	20250403	103000	1278200	9000	9000	9000	9000	0
623	20250403	102900	1278200	9000	9000	9000	9000	30
624	20250403	102800	1008200	9000	9000	9000	9000	0
625	20250403	102700	1008200	9000	9000	9000	9000	0
626	20250403	102600	1008200	9000	9000	9000	9000	0
627	20250403	102500	1008200	9000	9000	9000	9000	0
628	20250403	102400	1008200	9000	9000	9000	9000	0
629	20250403	102300	1008200	9000	9000	9000	9000	0
630	20250403	102200	1008200	9000	9000	9000	9000	0
631	20250403	102100	1008200	9000	9000	9000	9000	0
632	20250403	102000	1008200	9000	9000	9000	9000	0
633	20250403	101900	1008200	9000	9000	9000	9000	0
634	20250403	101800	1008200	9000	9000	9000	9000	0
635	20250403	101700	1008200	9000	9000	9000	9000	0
636	20250403	101600	1008200	9000	9000	9000	9000	111
637	20250403	101500	9200	9200	9200	9200	9200	0
638	20250403	101400	9200	9200	9200	9200	9200	0
639	20250403	101300	9200	9200	9200	9200	9200	0
640	20250403	101200	9200	9200	9200	9200	9200	0
641	20250403	101100	9200	9200	9200	9200	9200	0
642	20250403	101000	9200	9200	9200	9200	9200	0
643	20250403	100900	9200	9200	9200	9200	9200	0
644	20250403	100800	9200	9200	9200	9200	9200	0
645	20250403	100700	9200	9200	9200	9200	9200	0
646	20250403	100600	9200	9200	9200	9200	9200	0
647	20250403	100500	9200	9200	9200	9200	9200	0
648	20250403	100400	9200	9200	9200	9200	9200	0
649	20250403	100300	9200	9200	9200	9200	9200	0
650	20250403	100200	9200	9200	9200	9200	9200	0
651	20250403	100100	9200	9200	9200	9200	9200	0
652	20250403	100000	9200	9200	9200	9200	9200	0
653	20250403	095900	9200	9200	9200	9200	9200	0
654	20250403	095800	9200	9200	9200	9200	9200	0
655	20250403	095700	9200	9200	9200	9200	9200	0
656	20250403	095600	9200	9200	9200	9200	9200	0
657	20250403	095500	9200	9200	9200	9200	9200	0
658	20250403	095400	9200	9200	9200	9200	9200	0
659	20250403	095300	9200	9200	9200	9200	9200	0
660	20250403	095200	9200	9200	9200	9200	9200	0
661	20250403	095100	9200	9200	9200	9200	9200	0
662	20250403	095000	9200	9200	9200	9200	9200	0
663	20250403	094900	9200	9200	9200	9200	9200	0
664	20250403	094800	9200	9200	9200	9200	9200	0
665	20250403	094700	9200	9200	9200	9200	9200	0
666	20250403	094600	9200	9200	9200	9200	9200	0
667	20250403	094500	9200	9200	9200	9200	9200	0
668	20250403	094400	9200	9200	9200	9200	9200	0
669	20250403	094300	9200	9200	9200	9200	9200	0
670	20250403	094200	9200	9200	9200	9200	9200	0
671	20250403	094100	9200	9200	9200	9200	9200	0
672	20250403	094000	9200	9200	9200	9200	9200	0
673	20250403	093900	9200	9200	9200	9200	9200	0
674	20250403	093800	9200	9200	9200	9200	9200	0
675	20250403	093700	9200	9200	9200	9200	9200	0
676	20250403	093600	9200	9200	9200	9200	9200	0
677	20250403	093500	9200	9200	9200	9200	9200	0
678	20250403	093400	9200	9200	9200	9200	9200	0
679	20250403	093300	9200	9200	9200	9200	9200	0
680	20250403	093200	9200	9200	9200	9200	9200	0
681	20250403	093100	9200	9200	9200	9200	9200	0
682	20250403	093000	9200	9200	9200	9200	9200	0
683	20250403	092900	9200	9200	9200	9200	9200	0
684	20250403	092800	9200	9200	9200	9200	9200	0
685	20250403	092700	9200	9200	9200	9200	9200	0
686	20250403	092600	9200	9200	9200	9200	9200	0
687	20250403	092500	9200	9200	9200	9200	9200	0
688	20250403	092400	9200	9200	9200	9200	9200	0
689	20250403	092300	9200	9200	9200	9200	9200	0
690	20250403	092200	9200	9200	9200	9200	9200	0
691	20250403	092100	9200	9200	9200	9200	9200	0
692	20250403	092000	9200	9200	9200	9200	9200	0
693	20250403	091900	9200	9200	9200	9200	9200	0
694	20250403	091800	9200	9200	9200	9200	9200	0
695	20250403	091700	9200	9200	9200	9200	9200	0
696	20250403	091600	9200	9200	9200	9200	9200	0
697	20250403	091500	9200	9200	9200	9200	9200	0
698	20250403	091400	9200	9200	9200	9200	9200	0
699	20250403	091300	9200	9200	9200	9200	9200	0
700	20250403	091200	9200	9200	9200	9200	9200	0
701	20250403	091100	9200	9200	9200	9200	9200	0
702	20250403	091000	9200	9200	9200	9200	9200	0
703	20250403	090900	9200	9200	9200	9200	9200	0
704	20250403	090800	9200	9200	9200	9200	9200	0
705	20250403	090700	9200	9200	9200	9200	9200	0
706	20250403	090600	9200	9200	9200	9200	9200	0
707	20250403	090500	9200	9200	9200	9200	9200	0
708	20250403	090400	9200	9200	9200	9200	9200	0
709	20250403	090300	9200	9200	9200	9200	9200	1
710	20250403	090200	0	9180	9180	9180	9180	0
711	20250403	090100	0	9180	9180	9180	9180	0
712	20250403	090000	0	9180	9180	9180	9180	0