KissMeData/016800/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184600	7033150	42850	42850	42850	42850	45
3	20250417	184500	7033150	42850	42850	42850	42850	0
4	20250417	184400	7033150	42850	42850	42850	42850	0
5	20250417	184300	7033150	42850	42850	42850	42850	0
6	20250417	184200	7033150	42850	42850	42850	42850	0
7	20250417	184100	7033150	42850	42850	42850	42850	0
8	20250417	184000	7033150	42850	42850	42850	42850	0
9	20250417	183900	7033150	42850	42850	42850	42850	0
10	20250417	183800	7033150	42850	42850	42850	42850	0
11	20250417	183700	7033150	42850	42850	42850	42850	0
12	20250417	183600	7033150	42850	42850	42850	42850	0
13	20250417	183500	7033150	42850	42850	42850	42850	0
14	20250417	183400	7033150	42850	42850	42850	42850	0
15	20250417	183300	7033150	42850	42850	42850	42850	0
16	20250417	183200	7033150	42850	42850	42850	42850	0
17	20250417	183100	7033150	42850	42850	42850	42850	0
18	20250417	183000	7033150	42850	42850	42850	42850	0
19	20250417	182900	7033150	42850	42850	42850	42850	0
20	20250417	182800	7033150	42850	42850	42850	42850	0
21	20250417	182700	7033150	42850	42850	42850	42850	0
22	20250417	182600	7033150	42850	42850	42850	42850	0
23	20250417	182500	7033150	42850	42850	42850	42850	0
24	20250417	182400	7033150	42850	42850	42850	42850	0
25	20250417	182300	7033150	42850	42850	42850	42850	0
26	20250417	182200	7033150	42850	42850	42850	42850	0
27	20250417	182100	7033150	42850	42850	42850	42850	0
28	20250417	182000	7033150	42850	42850	42850	42850	0
29	20250417	181900	7033150	42850	42850	42850	42850	0
30	20250417	181800	7033150	42850	42850	42850	42850	0
31	20250417	181700	7033150	42850	42850	42850	42850	0
32	20250417	181600	7033150	42850	42850	42850	42850	45
33	20250417	181500	7033150	42850	42850	42850	42850	0
34	20250417	181400	7033150	42850	42850	42850	42850	0
35	20250417	181300	7033150	42850	42850	42850	42850	0
36	20250417	181200	7033150	42850	42850	42850	42850	0
37	20250417	181100	7033150	42850	42850	42850	42850	0
38	20250417	181000	7033150	42850	42850	42850	42850	0
39	20250417	180900	7033150	42850	42850	42850	42850	0
40	20250417	180800	7033150	42850	42850	42850	42850	0
41	20250417	180700	7033150	42850	42850	42850	42850	0
42	20250417	180600	7033150	42850	42850	42850	42850	0
43	20250417	180500	7033150	42850	42850	42850	42850	0
44	20250417	180400	7033150	42850	42850	42850	42850	0
45	20250417	180300	7033150	42850	42850	42850	42850	0
46	20250417	180200	7033150	42850	42850	42850	42850	0
47	20250417	180100	7033150	42850	42850	42850	42850	0
48	20250417	180000	7033150	42850	42850	42850	42850	0
49	20250417	175900	7033150	42850	42850	42850	42850	0
50	20250417	175800	7033150	42850	42850	42850	42850	0
51	20250417	175700	7033150	42850	42850	42850	42850	0
52	20250417	175600	7033150	42850	42850	42850	42850	0
53	20250417	175500	7033150	42850	42850	42850	42850	0
54	20250417	175400	7033150	42850	42850	42850	42850	0
55	20250417	175300	7033150	42850	42850	42850	42850	0
56	20250417	175200	7033150	42850	42850	42850	42850	0
57	20250417	175100	7033150	42850	42850	42850	42850	0
58	20250417	175000	7033150	42850	42850	42850	42850	0
59	20250417	174900	7033150	42850	42850	42850	42850	0
60	20250417	174800	7033150	42850	42850	42850	42850	0
61	20250417	174700	7033150	42850	42850	42850	42850	0
62	20250417	174600	7033150	42850	42850	42850	42850	45
63	20250417	174500	7033150	42850	42850	42850	42850	0
64	20250417	174400	7033150	42850	42850	42850	42850	0
65	20250417	174300	7033150	42850	42850	42850	42850	0
66	20250417	174200	7033150	42850	42850	42850	42850	0
67	20250417	174100	7033150	42850	42850	42850	42850	0
68	20250417	174000	7033150	42850	42850	42850	42850	0
69	20250417	173900	7033150	42850	42850	42850	42850	0
70	20250417	173800	7033150	42850	42850	42850	42850	0
71	20250417	173700	7033150	42850	42850	42850	42850	0
72	20250417	173600	7033150	42850	42850	42850	42850	0
73	20250417	173500	7033150	42850	42850	42850	42850	0
74	20250417	173400	7033150	42850	42850	42850	42850	0
75	20250417	173300	7033150	42850	42850	42850	42850	0
76	20250417	173200	7033150	42850	42850	42850	42850	0
77	20250417	173100	7033150	42850	42850	42850	42850	0
78	20250417	173000	7033150	42850	42850	42850	42850	0
79	20250417	172900	7033150	42850	42850	42850	42850	0
80	20250417	172800	7033150	42850	42850	42850	42850	0
81	20250417	172700	7033150	42850	42850	42850	42850	0
82	20250417	172600	7033150	42850	42850	42850	42850	0
83	20250417	172500	7033150	42850	42850	42850	42850	0
84	20250417	172400	7033150	42850	42850	42850	42850	0
85	20250417	172300	7033150	42850	42850	42850	42850	0
86	20250417	172200	7033150	42850	42850	42850	42850	0
87	20250417	172100	7033150	42850	42850	42850	42850	0
88	20250417	172000	7033150	42850	42850	42850	42850	0
89	20250417	171900	7033150	42850	42850	42850	42850	0
90	20250417	171800	7033150	42850	42850	42850	42850	0
91	20250417	171700	7033150	42850	42850	42850	42850	0
92	20250417	171600	7033150	42850	42850	42850	42850	45
93	20250417	171500	7033150	42850	42850	42850	42850	0
94	20250417	171400	7033150	42850	42850	42850	42850	0
95	20250417	171300	7033150	42850	42850	42850	42850	0
96	20250417	171200	7033150	42850	42850	42850	42850	0
97	20250417	171100	7033150	42850	42850	42850	42850	0
98	20250417	171000	7033150	42850	42850	42850	42850	0
99	20250417	170900	7033150	42850	42850	42850	42850	0
100	20250417	170800	7033150	42850	42850	42850	42850	0
101	20250417	170700	7033150	42850	42850	42850	42850	0
102	20250417	170600	7033150	42850	42850	42850	42850	0
103	20250417	170500	7033150	42850	42850	42850	42850	0
104	20250417	170400	7033150	42850	42850	42850	42850	0
105	20250417	170300	7033150	42850	42850	42850	42850	0
106	20250417	170200	7033150	42850	42850	42850	42850	0
107	20250417	170100	7033150	42850	42850	42850	42850	0
108	20250417	170000	7033150	42850	42850	42850	42850	0
109	20250417	165900	7033150	42850	42850	42850	42850	0
110	20250417	165800	7033150	42850	42850	42850	42850	0
111	20250417	165700	7033150	42850	42850	42850	42850	0
112	20250417	165600	7033150	42850	42850	42850	42850	0
113	20250417	165500	7033150	42850	42850	42850	42850	0
114	20250417	165400	7033150	42850	42850	42850	42850	0
115	20250417	165300	7033150	42850	42850	42850	42850	0
116	20250417	165200	7033150	42850	42850	42850	42850	0
117	20250417	165100	7033150	42850	42850	42850	42850	0
118	20250417	165000	7033150	42850	42850	42850	42850	0
119	20250417	164900	7033150	42850	42850	42850	42850	0
120	20250417	164800	7033150	42850	42850	42850	42850	0
121	20250417	164700	7033150	42850	42850	42850	42850	0
122	20250417	164600	7033150	42850	42850	42850	42850	45
123	20250417	164500	7033150	42850	42850	42850	42850	0
124	20250417	164400	7033150	42850	42850	42850	42850	0
125	20250417	164300	7033150	42850	42850	42850	42850	0
126	20250417	164200	7033150	42850	42850	42850	42850	0
127	20250417	164100	7033150	42850	42850	42850	42850	0
128	20250417	164000	7033150	42850	42850	42850	42850	0
129	20250417	163900	7033150	42850	42850	42850	42850	0
130	20250417	163800	7033150	42850	42850	42850	42850	0
131	20250417	163700	7033150	42850	42850	42850	42850	0
132	20250417	163600	7033150	42850	42850	42850	42850	0
133	20250417	163500	7033150	42850	42850	42850	42850	0
134	20250417	163400	7033150	42850	42850	42850	42850	0
135	20250417	163300	7033150	42850	42850	42850	42850	0
136	20250417	163200	7033150	42850	42850	42850	42850	0
137	20250417	163100	7033150	42850	42850	42850	42850	0
138	20250417	163000	7033150	42850	42850	42850	42850	0
139	20250417	162900	7033150	42850	42850	42850	42850	0
140	20250417	162800	7033150	42850	42850	42850	42850	0
141	20250417	162700	7033150	42850	42850	42850	42850	0
142	20250417	162600	7033150	42850	42850	42850	42850	0
143	20250417	162500	7033150	42850	42850	42850	42850	0
144	20250417	162400	7033150	42850	42850	42850	42850	0
145	20250417	162300	7033150	42850	42850	42850	42850	0
146	20250417	162200	7033150	42850	42850	42850	42850	0
147	20250417	162100	7033150	42850	42850	42850	42850	0
148	20250417	162000	7033150	42850	42850	42850	42850	0
149	20250417	161900	7033150	42850	42850	42850	42850	0
150	20250417	161800	7033150	42850	42850	42850	42850	0
151	20250417	161700	7033150	42850	42850	42850	42850	0
152	20250417	161600	7033150	42850	42850	42850	42850	45
153	20250417	161500	7033150	42850	42850	42850	42850	0
154	20250417	161400	7033150	42850	42850	42850	42850	0
155	20250417	161300	7033150	42850	42850	42850	42850	0
156	20250417	161200	7033150	42850	42850	42850	42850	0
157	20250417	161100	7033150	42850	42850	42850	42850	0
158	20250417	161000	7033150	42850	42850	42850	42850	0
159	20250417	160900	7033150	42850	42850	42850	42850	0
160	20250417	160800	7033150	42850	42850	42850	42850	0
161	20250417	160700	7033150	42850	42850	42850	42850	0
162	20250417	160600	7033150	42850	42850	42850	42850	0
163	20250417	160500	7033150	42850	42850	42850	42850	0
164	20250417	160400	7033150	42850	42850	42850	42850	0
165	20250417	160300	7033150	42850	42850	42850	42850	0
166	20250417	160200	7033150	42850	42850	42850	42850	0
167	20250417	160100	7033150	42850	42850	42850	42850	0
168	20250417	160000	7033150	42850	42850	42850	42850	0
169	20250417	155900	7033150	42850	42850	42850	42850	0
170	20250417	155800	7033150	42850	42850	42850	42850	0
171	20250417	155700	7033150	42850	42850	42850	42850	0
172	20250417	155600	7033150	42850	42850	42850	42850	0
173	20250417	155500	7033150	42850	42850	42850	42850	0
174	20250417	155400	7033150	42850	42850	42850	42850	0
175	20250417	155300	7033150	42850	42850	42850	42850	0
176	20250417	155200	7033150	42850	42850	42850	42850	0
177	20250417	155100	7033150	42850	42850	42850	42850	0
178	20250417	155000	7033150	42850	42850	42850	42850	0
179	20250417	154900	7033150	42850	42850	42850	42850	0
180	20250417	154800	7033150	42850	42850	42850	42850	0
181	20250417	154700	7033150	42850	42850	42850	42850	0
182	20250417	154600	7033150	42850	42850	42850	42850	45
183	20250417	154500	7033150	42850	42850	42850	42850	0
184	20250417	154400	7033150	42850	42850	42850	42850	0
185	20250417	154300	7033150	42850	42850	42850	42850	0
186	20250417	154200	7033150	42850	42850	42850	42850	0
187	20250417	154100	7033150	42850	42850	42850	42850	0
188	20250417	154000	7033150	42850	42850	42850	42850	0
189	20250417	153900	7033150	42850	42850	42850	42850	0
190	20250417	153800	7033150	42850	42850	42850	42850	0
191	20250417	153700	7033150	42850	42850	42850	42850	0
192	20250417	153600	7033150	42850	42850	42850	42850	0
193	20250417	153500	7033150	42850	42850	42850	42850	0
194	20250417	153400	7033150	42850	42850	42850	42850	0
195	20250417	153300	7033150	42850	42850	42850	42850	0
196	20250417	153200	7033150	42850	42850	42850	42850	0
197	20250417	153100	7033150	42850	42850	42850	42850	0
198	20250417	153000	7033150	42850	42850	42850	42850	45
199	20250417	152900	5104900	42850	42850	42850	42850	0
200	20250417	152800	5104900	42850	42850	42850	42850	0
201	20250417	152700	5104900	42850	42850	42850	42850	0
202	20250417	152600	5104900	42850	42850	42850	42850	0
203	20250417	152500	5104900	42850	42850	42850	42850	0
204	20250417	152400	5104900	42850	42850	42850	42850	0
205	20250417	152300	5104900	42850	42850	42850	42850	0
206	20250417	152200	5104900	42850	42850	42850	42850	0
207	20250417	152100	5104900	42850	42850	42850	42850	0
208	20250417	152000	5104900	42850	42850	42850	42850	0
209	20250417	151900	5104900	42850	42850	42850	42850	0
210	20250417	151800	5104900	42850	42850	42850	42850	0
211	20250417	151700	5104900	42850	42850	42850	42850	0
212	20250417	151600	5104900	42850	42850	42850	42850	0
213	20250417	151500	5104900	42850	42850	42850	42850	0
214	20250417	151400	5104900	42850	42850	42850	42850	0
215	20250417	151300	5104900	42850	42850	42850	42850	0
216	20250417	151200	5104900	42850	42850	42850	42850	0
217	20250417	151100	5104900	42850	42850	42850	42850	0
218	20250417	151000	5104900	42850	42850	42850	42850	0
219	20250417	150900	5104900	42850	42850	42850	42850	0
220	20250417	150800	5104900	42850	42850	42850	42850	0
221	20250417	150700	5104900	42850	42850	42850	42850	0
222	20250417	150600	5104900	42850	42850	42850	42850	0
223	20250417	150500	5104900	42850	42850	42850	42850	0
224	20250417	150400	5104900	42850	42850	42850	42850	0
225	20250417	150300	5104900	42850	42850	42850	42850	0
226	20250417	150200	5104900	42850	42850	42850	42850	0
227	20250417	150100	5104900	42850	42850	42850	42850	0
228	20250417	150000	5104900	42850	42850	42850	42850	0
229	20250417	145900	5104900	42850	42850	42850	42850	0
230	20250417	145800	5104900	42850	42850	42850	42850	0
231	20250417	145700	5104900	42850	42850	42850	42850	0
232	20250417	145600	5104900	42850	42850	42850	42850	0
233	20250417	145500	5104900	42850	42850	42850	42850	0
234	20250417	145400	5104900	42850	42850	42850	42850	0
235	20250417	145300	5104900	42850	42850	42850	42850	0
236	20250417	145200	5104900	42850	42850	42850	42850	0
237	20250417	145100	5104900	42850	42850	42850	42850	0
238	20250417	145000	5104900	42850	42850	42850	42850	0
239	20250417	144900	5104900	42850	42850	42850	42850	0
240	20250417	144800	5104900	42850	42700	42850	42700	2
241	20250417	144700	5019350	42650	42650	42650	42650	0
242	20250417	144600	5019350	42650	42650	42650	42650	0
243	20250417	144500	5019350	42650	42650	42650	42650	0
244	20250417	144400	5019350	42650	42650	42650	42650	0
245	20250417	144300	5019350	42650	42650	42650	42650	0
246	20250417	144200	5019350	42650	42650	42650	42650	0
247	20250417	144100	5019350	42650	42650	42650	42650	0
248	20250417	144000	5019350	42650	42650	42650	42650	0
249	20250417	143900	5019350	42650	42650	42650	42650	0
250	20250417	143800	5019350	42650	42650	42650	42650	0
251	20250417	143700	5019350	42650	42650	42650	42650	0
252	20250417	143600	5019350	42650	42650	42650	42650	0
253	20250417	143500	5019350	42650	42650	42650	42650	0
254	20250417	143400	5019350	42650	42650	42650	42650	0
255	20250417	143300	5019350	42650	42650	42650	42650	0
256	20250417	143200	5019350	42650	42650	42650	42650	0
257	20250417	143100	5019350	42650	42700	42700	42650	2
258	20250417	143000	4934000	42850	42850	42850	42850	0
259	20250417	142900	4934000	42850	42850	42850	42850	0
260	20250417	142800	4934000	42850	42850	42850	42850	0
261	20250417	142700	4934000	42850	42850	42850	42850	0
262	20250417	142600	4934000	42850	42850	42850	42850	0
263	20250417	142500	4934000	42850	42850	42850	42850	0
264	20250417	142400	4934000	42850	42850	42850	42850	0
265	20250417	142300	4934000	42850	42850	42850	42850	0
266	20250417	142200	4934000	42850	42850	42850	42850	0
267	20250417	142100	4934000	42850	42850	42850	42850	0
268	20250417	142000	4934000	42850	42850	42850	42850	0
269	20250417	141900	4934000	42850	42850	42850	42850	0
270	20250417	141800	4934000	42850	42850	42850	42850	0
271	20250417	141700	4934000	42850	42850	42850	42850	0
272	20250417	141600	4934000	42850	42850	42850	42850	0
273	20250417	141500	4934000	42850	42850	42850	42850	0
274	20250417	141400	4934000	42850	42850	42850	42850	0
275	20250417	141300	4934000	42850	42850	42850	42850	0
276	20250417	141200	4934000	42850	42850	42850	42850	0
277	20250417	141100	4934000	42850	42850	42850	42850	0
278	20250417	141000	4934000	42850	42850	42850	42850	0
279	20250417	140900	4934000	42850	42850	42850	42850	0
280	20250417	140800	4934000	42850	42850	42850	42850	0
281	20250417	140700	4934000	42850	42850	42850	42850	0
282	20250417	140600	4934000	42850	42850	42850	42850	0
283	20250417	140500	4934000	42850	42850	42850	42850	0
284	20250417	140400	4934000	42850	42650	42850	42650	13
285	20250417	140300	4379350	42650	42650	42650	42650	0
286	20250417	140200	4379350	42650	42650	42650	42650	0
287	20250417	140100	4379350	42650	42650	42650	42650	0
288	20250417	140000	4379350	42650	42650	42650	42650	0
289	20250417	135900	4379350	42650	42650	42650	42650	0
290	20250417	135800	4379350	42650	42650	42650	42650	0
291	20250417	135700	4379350	42650	42650	42650	42650	0
292	20250417	135600	4379350	42650	42650	42650	42650	0
293	20250417	135500	4379350	42650	42650	42650	42650	0
294	20250417	135400	4379350	42650	42650	42650	42650	0
295	20250417	135300	4379350	42650	42650	42650	42650	0
296	20250417	135200	4379350	42650	42650	42650	42650	0
297	20250417	135100	4379350	42650	42650	42650	42650	0
298	20250417	135000	4379350	42650	42650	42650	42650	0
299	20250417	134900	4379350	42650	42650	42650	42650	0
300	20250417	134800	4379350	42650	42650	42650	42650	0
301	20250417	134700	4379350	42650	42650	42650	42650	0
302	20250417	134600	4379350	42650	42650	42650	42650	0
303	20250417	134500	4379350	42650	42650	42650	42650	0
304	20250417	134400	4379350	42650	42650	42650	42650	0
305	20250417	134300	4379350	42650	42650	42650	42650	0
306	20250417	134200	4379350	42650	42650	42650	42650	0
307	20250417	134100	4379350	42650	42650	42650	42650	0
308	20250417	134000	4379350	42650	42650	42650	42650	0
309	20250417	133900	4379350	42650	42650	42650	42650	0
310	20250417	133800	4379350	42650	42650	42650	42650	0
311	20250417	133700	4379350	42650	42650	42650	42650	0
312	20250417	133600	4379350	42650	42650	42650	42650	0
313	20250417	133500	4379350	42650	42650	42650	42650	0
314	20250417	133400	4379350	42650	42650	42650	42650	0
315	20250417	133300	4379350	42650	42650	42650	42650	0
316	20250417	133200	4379350	42650	42650	42650	42650	0
317	20250417	133100	4379350	42650	42650	42650	42650	0
318	20250417	133000	4379350	42650	42650	42650	42650	0
319	20250417	132900	4379350	42650	42650	42650	42650	0
320	20250417	132800	4379350	42650	42650	42650	42650	17
321	20250417	132700	3654300	42650	42650	42650	42650	0
322	20250417	132600	3654300	42650	42650	42650	42650	0
323	20250417	132500	3654300	42650	42650	42650	42650	0
324	20250417	132400	3654300	42650	42650	42650	42650	0
325	20250417	132300	3654300	42650	42650	42650	42650	0
326	20250417	132200	3654300	42650	42650	42650	42650	0
327	20250417	132100	3654300	42650	42650	42650	42650	0
328	20250417	132000	3654300	42650	42650	42650	42650	0
329	20250417	131900	3654300	42650	42650	42650	42650	0
330	20250417	131800	3654300	42650	42650	42650	42650	0
331	20250417	131700	3654300	42650	42650	42650	42650	0
332	20250417	131600	3654300	42650	42650	42650	42650	0
333	20250417	131500	3654300	42650	42650	42650	42650	0
334	20250417	131400	3654300	42650	42650	42650	42650	0
335	20250417	131300	3654300	42650	42650	42650	42650	0
336	20250417	131200	3654300	42650	42650	42650	42650	0
337	20250417	131100	3654300	42650	42650	42650	42650	0
338	20250417	131000	3654300	42650	42650	42650	42650	0
339	20250417	130900	3654300	42650	42650	42650	42650	0
340	20250417	130800	3654300	42650	42650	42650	42650	0
341	20250417	130700	3654300	42650	42650	42650	42650	0
342	20250417	130600	3654300	42650	42650	42650	42650	0
343	20250417	130500	3654300	42650	42650	42650	42650	0
344	20250417	130400	3654300	42650	42650	42650	42650	1
345	20250417	130300	3611650	42650	42650	42650	42650	0
346	20250417	130200	3611650	42650	42650	42650	42650	0
347	20250417	130100	3611650	42650	42650	42650	42650	0
348	20250417	130000	3611650	42650	42650	42650	42650	0
349	20250417	125900	3611650	42650	42650	42650	42650	0
350	20250417	125800	3611650	42650	42650	42650	42650	0
351	20250417	125700	3611650	42650	42650	42650	42650	0
352	20250417	125600	3611650	42650	42650	42650	42650	0
353	20250417	125500	3611650	42650	42650	42650	42650	0
354	20250417	125400	3611650	42650	42650	42650	42650	0
355	20250417	125300	3611650	42650	42650	42650	42650	0
356	20250417	125200	3611650	42650	42650	42650	42650	0
357	20250417	125100	3611650	42650	42650	42650	42650	0
358	20250417	125000	3611650	42650	42650	42650	42650	0
359	20250417	124900	3611650	42650	42650	42650	42650	0
360	20250417	124800	3611650	42650	42650	42650	42650	0
361	20250417	124700	3611650	42650	42650	42650	42650	0
362	20250417	124600	3611650	42650	42650	42650	42650	0
363	20250417	124500	3611650	42650	42650	42650	42650	0
364	20250417	124400	3611650	42650	42650	42650	42650	0
365	20250417	124300	3611650	42650	42650	42650	42650	0
366	20250417	124200	3611650	42650	42650	42650	42650	0
367	20250417	124100	3611650	42650	42650	42650	42650	0
368	20250417	124000	3611650	42650	42650	42650	42650	0
369	20250417	123900	3611650	42650	42650	42650	42650	0
370	20250417	123800	3611650	42650	42650	42650	42650	0
371	20250417	123700	3611650	42650	42650	42650	42650	0
372	20250417	123600	3611650	42650	42650	42650	42650	0
373	20250417	123500	3611650	42650	42650	42650	42650	0
374	20250417	123400	3611650	42650	42650	42650	42650	0
375	20250417	123300	3611650	42650	42650	42650	42650	0
376	20250417	123200	3611650	42650	42650	42650	42650	0
377	20250417	123100	3611650	42650	42650	42650	42650	0
378	20250417	123000	3611650	42650	42650	42650	42650	0
379	20250417	122900	3611650	42650	42650	42650	42650	0
380	20250417	122800	3611650	42650	42650	42650	42650	0
381	20250417	122700	3611650	42650	42650	42650	42650	0
382	20250417	122600	3611650	42650	42650	42650	42650	0
383	20250417	122500	3611650	42650	42650	42650	42650	0
384	20250417	122400	3611650	42650	42650	42650	42650	0
385	20250417	122300	3611650	42650	42650	42650	42650	0
386	20250417	122200	3611650	42650	42650	42650	42650	0
387	20250417	122100	3611650	42650	42650	42650	42650	0
388	20250417	122000	3611650	42650	42650	42650	42650	0
389	20250417	121900	3611650	42650	42650	42650	42650	0
390	20250417	121800	3611650	42650	42650	42650	42650	0
391	20250417	121700	3611650	42650	42650	42650	42650	0
392	20250417	121600	3611650	42650	42650	42650	42650	0
393	20250417	121500	3611650	42650	42650	42650	42650	0
394	20250417	121400	3611650	42650	42650	42650	42650	0
395	20250417	121300	3611650	42650	42650	42650	42650	0
396	20250417	121200	3611650	42650	42650	42650	42650	0
397	20250417	121100	3611650	42650	42650	42650	42650	0
398	20250417	121000	3611650	42650	42650	42650	42650	0
399	20250417	120900	3611650	42650	42650	42650	42650	0
400	20250417	120800	3611650	42650	42650	42650	42650	0
401	20250417	120700	3611650	42650	42650	42650	42650	0
402	20250417	120600	3611650	42650	42650	42650	42650	0
403	20250417	120500	3611650	42650	42650	42650	42650	0
404	20250417	120400	3611650	42650	42650	42650	42650	0
405	20250417	120300	3611650	42650	42650	42650	42650	0
406	20250417	120200	3611650	42650	42650	42650	42650	0
407	20250417	120100	3611650	42650	42650	42650	42650	0
408	20250417	120000	3611650	42650	42650	42650	42650	0
409	20250417	115900	3611650	42650	42650	42650	42650	0
410	20250417	115800	3611650	42650	42650	42650	42650	0
411	20250417	115700	3611650	42650	42650	42650	42650	0
412	20250417	115600	3611650	42650	42650	42650	42650	0
413	20250417	115500	3611650	42650	42650	42650	42650	0
414	20250417	115400	3611650	42650	42650	42650	42650	0
415	20250417	115300	3611650	42650	42650	42650	42650	0
416	20250417	115200	3611650	42650	42650	42650	42650	0
417	20250417	115100	3611650	42650	42650	42650	42650	0
418	20250417	115000	3611650	42650	42650	42650	42650	0
419	20250417	114900	3611650	42650	42650	42650	42650	0
420	20250417	114800	3611650	42650	42650	42650	42650	0
421	20250417	114700	3611650	42650	42650	42650	42650	0
422	20250417	114600	3611650	42650	42650	42650	42650	0
423	20250417	114500	3611650	42650	42650	42650	42650	0
424	20250417	114400	3611650	42650	42650	42650	42650	0
425	20250417	114300	3611650	42650	42650	42650	42650	0
426	20250417	114200	3611650	42650	42650	42650	42650	0
427	20250417	114100	3611650	42650	42650	42650	42650	0
428	20250417	114000	3611650	42650	42650	42650	42650	0
429	20250417	113900	3611650	42650	42650	42650	42650	0
430	20250417	113800	3611650	42650	42650	42650	42650	0
431	20250417	113700	3611650	42650	42650	42650	42650	0
432	20250417	113600	3611650	42650	42650	42650	42650	0
433	20250417	113500	3611650	42650	42650	42650	42650	0
434	20250417	113400	3611650	42650	42650	42650	42650	0
435	20250417	113300	3611650	42650	42650	42650	42650	0
436	20250417	113200	3611650	42650	42650	42650	42650	0
437	20250417	113100	3611650	42650	42650	42650	42650	0
438	20250417	113000	3611650	42650	42650	42650	42650	0
439	20250417	112900	3611650	42650	42650	42650	42650	0
440	20250417	112800	3611650	42650	42650	42650	42650	0
441	20250417	112700	3611650	42650	42650	42650	42650	0
442	20250417	112600	3611650	42650	42650	42650	42650	0
443	20250417	112500	3611650	42650	42650	42650	42650	0
444	20250417	112400	3611650	42650	42650	42650	42650	0
445	20250417	112300	3611650	42650	42650	42650	42650	0
446	20250417	112200	3611650	42650	42650	42650	42650	0
447	20250417	112100	3611650	42650	42650	42650	42650	0
448	20250417	112000	3611650	42650	42650	42650	42650	0
449	20250417	111900	3611650	42650	42650	42650	42650	0
450	20250417	111800	3611650	42650	42650	42650	42650	0
451	20250417	111700	3611650	42650	42650	42650	42650	0
452	20250417	111600	3611650	42650	42650	42650	42650	0
453	20250417	111500	3611650	42650	42650	42650	42650	0
454	20250417	111400	3611650	42650	42650	42650	42650	0
455	20250417	111300	3611650	42650	42650	42650	42650	0
456	20250417	111200	3611650	42650	42650	42650	42650	0
457	20250417	111100	3611650	42650	42650	42650	42650	0
458	20250417	111000	3611650	42650	42650	42650	42650	0
459	20250417	110900	3611650	42650	42650	42650	42650	0
460	20250417	110800	3611650	42650	42650	42650	42650	0
461	20250417	110700	3611650	42650	42650	42650	42650	0
462	20250417	110600	3611650	42650	42650	42650	42650	0
463	20250417	110500	3611650	42650	42650	42650	42650	0
464	20250417	110400	3611650	42650	42650	42650	42650	0
465	20250417	110300	3611650	42650	42650	42650	42650	0
466	20250417	110200	3611650	42650	42650	42650	42650	0
467	20250417	110100	3611650	42650	42650	42650	42650	0
468	20250417	110000	3611650	42650	42650	42650	42650	0
469	20250417	105900	3611650	42650	42650	42650	42650	0
470	20250417	105800	3611650	42650	42650	42650	42650	0
471	20250417	105700	3611650	42650	42650	42650	42650	0
472	20250417	105600	3611650	42650	42650	42650	42650	0
473	20250417	105500	3611650	42650	42650	42650	42650	0
474	20250417	105400	3611650	42650	42650	42650	42650	0
475	20250417	105300	3611650	42650	42650	42650	42650	0
476	20250417	105200	3611650	42650	42650	42650	42650	1
477	20250417	105100	3569000	42600	42600	42600	42600	0
478	20250417	105000	3569000	42600	42600	42600	42600	0
479	20250417	104900	3569000	42600	42600	42600	42600	0
480	20250417	104800	3569000	42600	42600	42600	42600	1
481	20250417	104700	3526400	42600	42600	42600	42600	0
482	20250417	104600	3526400	42600	42600	42600	42600	0
483	20250417	104500	3526400	42600	42600	42600	42600	0
484	20250417	104400	3526400	42600	42600	42600	42600	0
485	20250417	104300	3526400	42600	42600	42600	42600	0
486	20250417	104200	3526400	42600	42600	42600	42600	0
487	20250417	104100	3526400	42600	42600	42600	42600	0
488	20250417	104000	3526400	42600	42600	42600	42600	0
489	20250417	103900	3526400	42600	42600	42600	42600	0
490	20250417	103800	3526400	42600	42600	42600	42600	0
491	20250417	103700	3526400	42600	42600	42600	42600	0
492	20250417	103600	3526400	42600	42600	42600	42600	0
493	20250417	103500	3526400	42600	42600	42600	42600	0
494	20250417	103400	3526400	42600	42600	42600	42600	0
495	20250417	103300	3526400	42600	42600	42600	42600	0
496	20250417	103200	3526400	42600	42600	42600	42600	0
497	20250417	103100	3526400	42600	42600	42600	42600	0
498	20250417	103000	3526400	42600	42600	42600	42600	0
499	20250417	102900	3526400	42600	42600	42600	42600	0
500	20250417	102800	3526400	42600	42600	42600	42600	0
501	20250417	102700	3526400	42600	42600	42600	42600	0
502	20250417	102600	3526400	42600	42600	42600	42600	0
503	20250417	102500	3526400	42600	42600	42600	42600	0
504	20250417	102400	3526400	42600	42600	42600	42600	0
505	20250417	102300	3526400	42600	42600	42600	42600	0
506	20250417	102200	3526400	42600	42600	42600	42600	0
507	20250417	102100	3526400	42600	42600	42600	42600	0
508	20250417	102000	3526400	42600	42600	42600	42600	0
509	20250417	101900	3526400	42600	42600	42600	42600	0
510	20250417	101800	3526400	42600	42600	42600	42600	0
511	20250417	101700	3526400	42600	42600	42600	42600	0
512	20250417	101600	3526400	42600	42600	42600	42600	0
513	20250417	101500	3526400	42600	42600	42600	42600	0
514	20250417	101400	3526400	42600	42600	42600	42600	0
515	20250417	101300	3526400	42600	42600	42600	42600	0
516	20250417	101200	3526400	42600	42600	42600	42600	2
517	20250417	101100	3441200	42600	42600	42600	42600	0
518	20250417	101000	3441200	42600	42600	42600	42600	0
519	20250417	100900	3441200	42600	42600	42600	42600	0
520	20250417	100800	3441200	42600	42600	42600	42600	0
521	20250417	100700	3441200	42600	42600	42600	42600	0
522	20250417	100600	3441200	42600	42600	42600	42600	0
523	20250417	100500	3441200	42600	42600	42600	42600	0
524	20250417	100400	3441200	42600	42600	42600	42600	0
525	20250417	100300	3441200	42600	42600	42600	42600	0
526	20250417	100200	3441200	42600	42600	42600	42600	0
527	20250417	100100	3441200	42600	42600	42600	42600	0
528	20250417	100000	3441200	42600	42600	42600	42600	0
529	20250417	095900	3441200	42600	42600	42600	42600	0
530	20250417	095800	3441200	42600	42600	42600	42600	0
531	20250417	095700	3441200	42600	42600	42600	42600	0
532	20250417	095600	3441200	42600	42600	42600	42600	0
533	20250417	095500	3441200	42600	42600	42600	42600	0
534	20250417	095400	3441200	42600	42600	42600	42600	0
535	20250417	095300	3441200	42600	42600	42600	42600	1
536	20250417	095200	3398600	42700	42700	42700	42700	0
537	20250417	095100	3398600	42700	42700	42700	42700	0
538	20250417	095000	3398600	42700	42700	42700	42700	0
539	20250417	094900	3398600	42700	42700	42700	42700	0
540	20250417	094800	3398600	42700	42700	42700	42700	0
541	20250417	094700	3398600	42700	42700	42700	42700	0
542	20250417	094600	3398600	42700	42700	42700	42700	0
543	20250417	094500	3398600	42700	42700	42700	42700	0
544	20250417	094400	3398600	42700	42700	42700	42700	0
545	20250417	094300	3398600	42700	42700	42700	42700	0
546	20250417	094200	3398600	42700	42700	42700	42700	0
547	20250417	094100	3398600	42700	42700	42700	42700	0
548	20250417	094000	3398600	42700	42700	42700	42700	0
549	20250417	093900	3398600	42700	42700	42700	42700	0
550	20250417	093800	3398600	42700	42700	42700	42700	0
551	20250417	093700	3398600	42700	42700	42700	42700	0
552	20250417	093600	3398600	42700	42700	42700	42700	0
553	20250417	093500	3398600	42700	42700	42700	42700	0
554	20250417	093400	3398600	42700	42700	42700	42700	0
555	20250417	093300	3398600	42700	42700	42700	42700	0
556	20250417	093200	3398600	42700	42700	42700	42700	0
557	20250417	093100	3398600	42700	42700	42700	42700	0
558	20250417	093000	3398600	42700	42700	42700	42700	0
559	20250417	092900	3398600	42700	42700	42700	42700	2
560	20250417	092800	3313200	42600	42600	42600	42600	12
561	20250417	092700	2802000	42300	42300	42300	42300	0
562	20250417	092600	2802000	42300	42300	42300	42300	0
563	20250417	092500	2802000	42300	42450	42450	42300	50
564	20250417	092400	684150	42500	42500	42500	42500	0
565	20250417	092300	684150	42500	42500	42500	42500	0
566	20250417	092200	684150	42500	42500	42500	42500	0
567	20250417	092100	684150	42500	42500	42500	42500	0
568	20250417	092000	684150	42500	42500	42500	42500	0
569	20250417	091900	684150	42500	42500	42500	42500	0
570	20250417	091800	684150	42500	42500	42500	42500	0
571	20250417	091700	684150	42500	42500	42500	42500	0
572	20250417	091600	684150	42500	42500	42500	42500	0
573	20250417	091500	684150	42500	42550	42550	42500	2
574	20250417	091400	599100	42600	42600	42600	42600	0
575	20250417	091300	599100	42600	42850	42850	42600	6
576	20250417	091200	342250	42850	42800	42850	42800	6
577	20250417	091100	85200	42850	42850	42850	42850	0
578	20250417	091000	85200	42850	42850	42850	42850	0
579	20250417	090900	85200	42850	42850	42850	42850	0
580	20250417	090800	85200	42850	42850	42850	42850	0
581	20250417	090700	85200	42850	42850	42850	42850	0
582	20250417	090600	85200	42850	42850	42850	42850	0
583	20250417	090500	85200	42850	42850	42850	42850	0
584	20250417	090400	85200	42850	42850	42850	42850	0
585	20250417	090300	85200	42850	42850	42850	42850	0
586	20250417	090200	85200	42850	42850	42850	42850	1
587	20250417	090100	42350	42350	42350	42350	42350	0
588	20250417	090000	42350	42350	42350	42350	42350	1