KissMeData/100030/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195000	103281110	15270	15270	15270	15270	237
3	20250407	194900	103281110	15270	15270	15270	15270	0
4	20250407	194800	103281110	15270	15270	15270	15270	0
5	20250407	194700	103281110	15270	15270	15270	15270	0
6	20250407	194600	103281110	15270	15270	15270	15270	0
7	20250407	194500	103281110	15270	15270	15270	15270	0
8	20250407	194400	103281110	15270	15270	15270	15270	0
9	20250407	194300	103281110	15270	15270	15270	15270	0
10	20250407	194200	103281110	15270	15270	15270	15270	0
11	20250407	194100	103281110	15270	15270	15270	15270	0
12	20250407	194000	103281110	15270	15270	15270	15270	0
13	20250407	193900	103281110	15270	15270	15270	15270	0
14	20250407	193800	103281110	15270	15270	15270	15270	0
15	20250407	193700	103281110	15270	15270	15270	15270	0
16	20250407	193600	103281110	15270	15270	15270	15270	0
17	20250407	193500	103281110	15270	15270	15270	15270	0
18	20250407	193400	103281110	15270	15270	15270	15270	0
19	20250407	193300	103281110	15270	15270	15270	15270	0
20	20250407	193200	103281110	15270	15270	15270	15270	0
21	20250407	193100	103281110	15270	15270	15270	15270	0
22	20250407	193000	103281110	15270	15270	15270	15270	0
23	20250407	192900	103281110	15270	15270	15270	15270	0
24	20250407	192800	103281110	15270	15270	15270	15270	0
25	20250407	192700	103281110	15270	15270	15270	15270	0
26	20250407	192600	103281110	15270	15270	15270	15270	0
27	20250407	192500	103281110	15270	15270	15270	15270	0
28	20250407	192400	103281110	15270	15270	15270	15270	0
29	20250407	192300	103281110	15270	15270	15270	15270	0
30	20250407	192200	103281110	15270	15270	15270	15270	0
31	20250407	192100	103281110	15270	15270	15270	15270	0
32	20250407	192000	103281110	15270	15270	15270	15270	237
33	20250407	191900	103281110	15270	15270	15270	15270	0
34	20250407	191800	103281110	15270	15270	15270	15270	0
35	20250407	191700	103281110	15270	15270	15270	15270	0
36	20250407	191600	103281110	15270	15270	15270	15270	0
37	20250407	191500	103281110	15270	15270	15270	15270	0
38	20250407	191400	103281110	15270	15270	15270	15270	0
39	20250407	191300	103281110	15270	15270	15270	15270	0
40	20250407	191200	103281110	15270	15270	15270	15270	0
41	20250407	191100	103281110	15270	15270	15270	15270	0
42	20250407	191000	103281110	15270	15270	15270	15270	0
43	20250407	190900	103281110	15270	15270	15270	15270	0
44	20250407	190800	103281110	15270	15270	15270	15270	0
45	20250407	190700	103281110	15270	15270	15270	15270	0
46	20250407	190600	103281110	15270	15270	15270	15270	0
47	20250407	190500	103281110	15270	15270	15270	15270	0
48	20250407	190400	103281110	15270	15270	15270	15270	0
49	20250407	190300	103281110	15270	15270	15270	15270	0
50	20250407	190200	103281110	15270	15270	15270	15270	0
51	20250407	190100	103281110	15270	15270	15270	15270	0
52	20250407	190000	103281110	15270	15270	15270	15270	0
53	20250407	185900	103281110	15270	15270	15270	15270	0
54	20250407	185800	103281110	15270	15270	15270	15270	0
55	20250407	185700	103281110	15270	15270	15270	15270	0
56	20250407	185600	103281110	15270	15270	15270	15270	0
57	20250407	185500	103281110	15270	15270	15270	15270	0
58	20250407	185400	103281110	15270	15270	15270	15270	0
59	20250407	185300	103281110	15270	15270	15270	15270	0
60	20250407	185200	103281110	15270	15270	15270	15270	0
61	20250407	185100	103281110	15270	15270	15270	15270	0
62	20250407	185000	103281110	15270	15270	15270	15270	237
63	20250407	184900	103281110	15270	15270	15270	15270	0
64	20250407	184800	103281110	15270	15270	15270	15270	0
65	20250407	184700	103281110	15270	15270	15270	15270	0
66	20250407	184600	103281110	15270	15270	15270	15270	0
67	20250407	184500	103281110	15270	15270	15270	15270	0
68	20250407	184400	103281110	15270	15270	15270	15270	0
69	20250407	184300	103281110	15270	15270	15270	15270	0
70	20250407	184200	103281110	15270	15270	15270	15270	0
71	20250407	184100	103281110	15270	15270	15270	15270	0
72	20250407	184000	103281110	15270	15270	15270	15270	0
73	20250407	183900	103281110	15270	15270	15270	15270	0
74	20250407	183800	103281110	15270	15270	15270	15270	0
75	20250407	183700	103281110	15270	15270	15270	15270	0
76	20250407	183600	103281110	15270	15270	15270	15270	0
77	20250407	183500	103281110	15270	15270	15270	15270	0
78	20250407	183400	103281110	15270	15270	15270	15270	0
79	20250407	183300	103281110	15270	15270	15270	15270	0
80	20250407	183200	103281110	15270	15270	15270	15270	0
81	20250407	183100	103281110	15270	15270	15270	15270	0
82	20250407	183000	103281110	15270	15270	15270	15270	0
83	20250407	182900	103281110	15270	15270	15270	15270	0
84	20250407	182800	103281110	15270	15270	15270	15270	0
85	20250407	182700	103281110	15270	15270	15270	15270	0
86	20250407	182600	103281110	15270	15270	15270	15270	0
87	20250407	182500	103281110	15270	15270	15270	15270	0
88	20250407	182400	103281110	15270	15270	15270	15270	0
89	20250407	182300	103281110	15270	15270	15270	15270	0
90	20250407	182200	103281110	15270	15270	15270	15270	0
91	20250407	182100	103281110	15270	15270	15270	15270	0
92	20250407	182000	103281110	15270	15270	15270	15270	237
93	20250407	181900	103281110	15270	15270	15270	15270	0
94	20250407	181800	103281110	15270	15270	15270	15270	0
95	20250407	181700	103281110	15270	15270	15270	15270	0
96	20250407	181600	103281110	15270	15270	15270	15270	0
97	20250407	181500	103281110	15270	15270	15270	15270	0
98	20250407	181400	103281110	15270	15270	15270	15270	0
99	20250407	181300	103281110	15270	15270	15270	15270	0
100	20250407	181200	103281110	15270	15270	15270	15270	0
101	20250407	181100	103281110	15270	15270	15270	15270	0
102	20250407	181000	103281110	15270	15270	15270	15270	0
103	20250407	180900	103281110	15270	15270	15270	15270	0
104	20250407	180800	103281110	15270	15270	15270	15270	0
105	20250407	180700	103281110	15270	15270	15270	15270	0
106	20250407	180600	103281110	15270	15270	15270	15270	0
107	20250407	180500	103281110	15270	15270	15270	15270	0
108	20250407	180400	103281110	15270	15270	15270	15270	0
109	20250407	180300	103281110	15270	15270	15270	15270	0
110	20250407	180200	103281110	15270	15270	15270	15270	0
111	20250407	180100	103281110	15270	15270	15270	15270	0
112	20250407	180000	103281110	15270	15270	15270	15270	0
113	20250407	175900	103281110	15270	15270	15270	15270	0
114	20250407	175800	103281110	15270	15270	15270	15270	0
115	20250407	175700	103281110	15270	15270	15270	15270	0
116	20250407	175600	103281110	15270	15270	15270	15270	0
117	20250407	175500	103281110	15270	15270	15270	15270	0
118	20250407	175400	103281110	15270	15270	15270	15270	0
119	20250407	175300	103281110	15270	15270	15270	15270	0
120	20250407	175200	103281110	15270	15270	15270	15270	0
121	20250407	175100	103281110	15270	15270	15270	15270	0
122	20250407	175000	103281110	15270	15270	15270	15270	237
123	20250407	174900	103281110	15270	15270	15270	15270	0
124	20250407	174800	103281110	15270	15270	15270	15270	0
125	20250407	174700	103281110	15270	15270	15270	15270	0
126	20250407	174600	103281110	15270	15270	15270	15270	0
127	20250407	174500	103281110	15270	15270	15270	15270	0
128	20250407	174400	103281110	15270	15270	15270	15270	0
129	20250407	174300	103281110	15270	15270	15270	15270	0
130	20250407	174200	103281110	15270	15270	15270	15270	0
131	20250407	174100	103281110	15270	15270	15270	15270	0
132	20250407	174000	103281110	15270	15270	15270	15270	0
133	20250407	173900	103281110	15270	15270	15270	15270	0
134	20250407	173800	103281110	15270	15270	15270	15270	0
135	20250407	173700	103281110	15270	15270	15270	15270	0
136	20250407	173600	103281110	15270	15270	15270	15270	0
137	20250407	173500	103281110	15270	15270	15270	15270	0
138	20250407	173400	103281110	15270	15270	15270	15270	0
139	20250407	173300	103281110	15270	15270	15270	15270	0
140	20250407	173200	103281110	15270	15270	15270	15270	0
141	20250407	173100	103281110	15270	15270	15270	15270	0
142	20250407	173000	103281110	15270	15270	15270	15270	0
143	20250407	172900	103281110	15270	15270	15270	15270	0
144	20250407	172800	103281110	15270	15270	15270	15270	0
145	20250407	172700	103281110	15270	15270	15270	15270	0
146	20250407	172600	103281110	15270	15270	15270	15270	0
147	20250407	172500	103281110	15270	15270	15270	15270	0
148	20250407	172400	103281110	15270	15270	15270	15270	0
149	20250407	172300	103281110	15270	15270	15270	15270	0
150	20250407	172200	103281110	15270	15270	15270	15270	0
151	20250407	172100	103281110	15270	15270	15270	15270	0
152	20250407	172000	103281110	15270	15270	15270	15270	237
153	20250407	171900	103281110	15270	15270	15270	15270	0
154	20250407	171800	103281110	15270	15270	15270	15270	0
155	20250407	171700	103281110	15270	15270	15270	15270	0
156	20250407	171600	103281110	15270	15270	15270	15270	0
157	20250407	171500	103281110	15270	15270	15270	15270	0
158	20250407	171400	103281110	15270	15270	15270	15270	0
159	20250407	171300	103281110	15270	15270	15270	15270	0
160	20250407	171200	103281110	15270	15270	15270	15270	0
161	20250407	171100	103281110	15270	15270	15270	15270	0
162	20250407	171000	103281110	15270	15270	15270	15270	0
163	20250407	170900	103281110	15270	15270	15270	15270	0
164	20250407	170800	103281110	15270	15270	15270	15270	0
165	20250407	170700	103281110	15270	15270	15270	15270	0
166	20250407	170600	103281110	15270	15270	15270	15270	0
167	20250407	170500	103281110	15270	15270	15270	15270	0
168	20250407	170400	103281110	15270	15270	15270	15270	0
169	20250407	170300	103281110	15270	15270	15270	15270	0
170	20250407	170200	103281110	15270	15270	15270	15270	0
171	20250407	170100	103281110	15270	15270	15270	15270	0
172	20250407	170000	103281110	15270	15270	15270	15270	0
173	20250407	165900	103281110	15270	15270	15270	15270	0
174	20250407	165800	103281110	15270	15270	15270	15270	0
175	20250407	165700	103281110	15270	15270	15270	15270	0
176	20250407	165600	103281110	15270	15270	15270	15270	0
177	20250407	165500	103281110	15270	15270	15270	15270	0
178	20250407	165400	103281110	15270	15270	15270	15270	0
179	20250407	165300	103281110	15270	15270	15270	15270	0
180	20250407	165200	103281110	15270	15270	15270	15270	0
181	20250407	165100	103281110	15270	15270	15270	15270	0
182	20250407	165000	103281110	15270	15270	15270	15270	237
183	20250407	164900	103281110	15270	15270	15270	15270	0
184	20250407	164800	103281110	15270	15270	15270	15270	0
185	20250407	164700	103281110	15270	15270	15270	15270	0
186	20250407	164600	103281110	15270	15270	15270	15270	0
187	20250407	164500	103281110	15270	15270	15270	15270	0
188	20250407	164400	103281110	15270	15270	15270	15270	0
189	20250407	164300	103281110	15270	15270	15270	15270	0
190	20250407	164200	103281110	15270	15270	15270	15270	0
191	20250407	164100	103281110	15270	15270	15270	15270	0
192	20250407	164000	103281110	15270	15270	15270	15270	0
193	20250407	163900	103281110	15270	15270	15270	15270	0
194	20250407	163800	103281110	15270	15270	15270	15270	0
195	20250407	163700	103281110	15270	15270	15270	15270	0
196	20250407	163600	103281110	15270	15270	15270	15270	0
197	20250407	163500	103281110	15270	15270	15270	15270	0
198	20250407	163400	103281110	15270	15270	15270	15270	0
199	20250407	163300	103281110	15270	15270	15270	15270	0
200	20250407	163200	103281110	15270	15270	15270	15270	0
201	20250407	163100	103281110	15270	15270	15270	15270	0
202	20250407	163000	103281110	15270	15270	15270	15270	0
203	20250407	162900	103281110	15270	15270	15270	15270	0
204	20250407	162800	103281110	15270	15270	15270	15270	0
205	20250407	162700	103281110	15270	15270	15270	15270	0
206	20250407	162600	103281110	15270	15270	15270	15270	0
207	20250407	162500	103281110	15270	15270	15270	15270	0
208	20250407	162400	103281110	15270	15270	15270	15270	0
209	20250407	162300	103281110	15270	15270	15270	15270	0
210	20250407	162200	103281110	15270	15270	15270	15270	0
211	20250407	162100	103281110	15270	15270	15270	15270	0
212	20250407	162000	103281110	15270	15270	15270	15270	237
213	20250407	161900	103281110	15270	15270	15270	15270	0
214	20250407	161800	103281110	15270	15270	15270	15270	0
215	20250407	161700	103281110	15270	15270	15270	15270	0
216	20250407	161600	103281110	15270	15270	15270	15270	0
217	20250407	161500	103281110	15270	15270	15270	15270	0
218	20250407	161400	103281110	15270	15270	15270	15270	0
219	20250407	161300	103281110	15270	15270	15270	15270	0
220	20250407	161200	103281110	15270	15270	15270	15270	0
221	20250407	161100	103281110	15270	15270	15270	15270	0
222	20250407	161000	103281110	15270	15270	15270	15270	0
223	20250407	160900	103281110	15270	15270	15270	15270	0
224	20250407	160800	103281110	15270	15270	15270	15270	0
225	20250407	160700	103281110	15270	15270	15270	15270	0
226	20250407	160600	103281110	15270	15270	15270	15270	0
227	20250407	160500	103281110	15270	15270	15270	15270	0
228	20250407	160400	103281110	15270	15270	15270	15270	0
229	20250407	160300	103281110	15270	15270	15270	15270	0
230	20250407	160200	103281110	15270	15270	15270	15270	0
231	20250407	160100	103281110	15270	15270	15270	15270	0
232	20250407	160000	103281110	15270	15270	15270	15270	0
233	20250407	155900	103281110	15270	15270	15270	15270	0
234	20250407	155800	103281110	15270	15270	15270	15270	0
235	20250407	155700	103281110	15270	15270	15270	15270	0
236	20250407	155600	103281110	15270	15270	15270	15270	0
237	20250407	155500	103281110	15270	15270	15270	15270	0
238	20250407	155400	103281110	15270	15270	15270	15270	0
239	20250407	155300	103281110	15270	15270	15270	15270	0
240	20250407	155200	103281110	15270	15270	15270	15270	0
241	20250407	155100	103281110	15270	15270	15270	15270	0
242	20250407	155000	103281110	15270	15270	15270	15270	237
243	20250407	154900	103281110	15270	15270	15270	15270	0
244	20250407	154800	103281110	15270	15270	15270	15270	0
245	20250407	154700	103281110	15270	15270	15270	15270	0
246	20250407	154600	103281110	15270	15270	15270	15270	0
247	20250407	154500	103281110	15270	15270	15270	15270	0
248	20250407	154400	103281110	15270	15270	15270	15270	0
249	20250407	154300	103281110	15270	15270	15270	15270	0
250	20250407	154200	103281110	15270	15270	15270	15270	0
251	20250407	154100	103281110	15270	15270	15270	15270	0
252	20250407	154000	103281110	15270	15270	15270	15270	0
253	20250407	153900	103281110	15270	15270	15270	15270	0
254	20250407	153800	103281110	15270	15270	15270	15270	0
255	20250407	153700	103281110	15270	15270	15270	15270	0
256	20250407	153600	103281110	15270	15270	15270	15270	0
257	20250407	153500	103281110	15270	15270	15270	15270	0
258	20250407	153400	103281110	15270	15270	15270	15270	0
259	20250407	153300	103281110	15270	15270	15270	15270	0
260	20250407	153200	103281110	15270	15270	15270	15270	0
261	20250407	153100	103281110	15270	15270	15270	15270	0
262	20250407	153000	103281110	15270	15270	15270	15270	237
263	20250407	152900	99662120	15260	15260	15260	15260	0
264	20250407	152800	99662120	15260	15260	15260	15260	0
265	20250407	152700	99662120	15260	15260	15260	15260	0
266	20250407	152600	99662120	15260	15260	15260	15260	0
267	20250407	152500	99662120	15260	15260	15260	15260	0
268	20250407	152400	99662120	15260	15260	15260	15260	0
269	20250407	152300	99662120	15260	15260	15260	15260	0
270	20250407	152200	99662120	15260	15260	15260	15260	0
271	20250407	152100	99662120	15260	15260	15260	15260	0
272	20250407	152000	99662120	15260	15260	15260	15260	0
273	20250407	151900	99662120	15260	15260	15260	15260	0
274	20250407	151800	99662120	15260	15100	15260	15100	200
275	20250407	151700	96638200	15100	15090	15100	15090	500
276	20250407	151600	89092950	15090	15090	15090	15090	0
277	20250407	151500	89092950	15090	15090	15090	15090	25
278	20250407	151400	88715700	15100	15100	15100	15100	0
279	20250407	151300	88715700	15100	15100	15100	15100	99
280	20250407	151200	87220800	15100	15090	15100	15090	100
281	20250407	151100	85711560	15100	15100	15100	15100	1
282	20250407	151000	85696460	14950	15090	15100	14950	360
283	20250407	150900	80272340	15100	15100	15100	15100	0
284	20250407	150800	80272340	15100	15100	15100	15100	0
285	20250407	150700	80272340	15100	15100	15100	15100	0
286	20250407	150600	80272340	15100	15100	15100	15100	0
287	20250407	150500	80272340	15100	15100	15100	15100	0
288	20250407	150400	80272340	15100	15100	15100	15100	0
289	20250407	150300	80272340	15100	15080	15100	15080	100
290	20250407	150200	78763770	15080	15080	15080	15080	0
291	20250407	150100	78763770	15080	15080	15080	15080	0
292	20250407	150000	78763770	15080	15080	15080	15080	0
293	20250407	145900	78763770	15080	15080	15080	15080	1
294	20250407	145800	78748690	15060	15050	15060	15050	20
295	20250407	145700	78447660	15070	15070	15070	15070	0
296	20250407	145600	78447660	15070	15070	15070	15070	1
297	20250407	145500	78432590	14950	14990	14990	14950	500
298	20250407	145400	70955630	15100	15100	15100	15100	0
299	20250407	145300	70955630	15100	15100	15100	15100	0
300	20250407	145200	70955630	15100	15100	15100	15100	0
301	20250407	145100	70955630	15100	15100	15100	15100	0
302	20250407	145000	70955630	15100	15090	15100	15090	30
303	20250407	144900	70502880	15100	15060	15100	15060	51
304	20250407	144800	69733530	14980	15000	15100	14980	461
305	20250407	144700	62824080	15100	15100	15100	15100	0
306	20250407	144600	62824080	15100	15100	15100	15100	200
307	20250407	144500	59804080	15100	15100	15100	15100	8
308	20250407	144400	59683280	15100	15100	15100	15100	0
309	20250407	144300	59683280	15100	15100	15100	15100	0
310	20250407	144200	59683280	15100	15100	15100	15100	0
311	20250407	144100	59683280	15100	15100	15100	15100	0
312	20250407	144000	59683280	15100	15100	15100	15100	0
313	20250407	143900	59683280	15100	15100	15100	15100	0
314	20250407	143800	59683280	15100	15100	15100	15100	0
315	20250407	143700	59683280	15100	15100	15100	15100	0
316	20250407	143600	59683280	15100	15100	15100	15100	0
317	20250407	143500	59683280	15100	15100	15100	15100	0
318	20250407	143400	59683280	15100	15100	15100	15100	0
319	20250407	143300	59683280	15100	15100	15100	15100	0
320	20250407	143200	59683280	15100	15100	15100	15100	0
321	20250407	143100	59683280	15100	15100	15100	15100	0
322	20250407	143000	59683280	15100	15100	15100	15100	0
323	20250407	142900	59683280	15100	15100	15100	15100	0
324	20250407	142800	59683280	15100	15100	15100	15100	0
325	20250407	142700	59683280	15100	15100	15100	15100	2
326	20250407	142600	59653080	15100	15100	15100	15100	0
327	20250407	142500	59653080	15100	15100	15100	15100	0
328	20250407	142400	59653080	15100	15100	15100	15100	0
329	20250407	142300	59653080	15100	15080	15100	15080	50
330	20250407	142200	58898890	15080	15080	15080	15080	0
331	20250407	142100	58898890	15080	15050	15080	15050	20
332	20250407	142000	58597770	15050	15050	15050	15050	0
333	20250407	141900	58597770	15050	15010	15050	15010	22
334	20250407	141800	58267320	15010	15000	15010	15000	50
335	20250407	141700	57516900	15010	14990	15010	14990	167
336	20250407	141600	55012760	14990	15000	15000	14980	501
337	20250407	141500	47505800	15100	15100	15100	15100	1
338	20250407	141400	47490700	15030	15030	15030	15030	120
339	20250407	141300	45687100	15100	15100	15100	15100	0
340	20250407	141200	45687100	15100	15100	15100	15100	0
341	20250407	141100	45687100	15100	15100	15100	15100	0
342	20250407	141000	45687100	15100	15100	15100	15100	0
343	20250407	140900	45687100	15100	15100	15100	15100	0
344	20250407	140800	45687100	15100	15100	15100	15100	0
345	20250407	140700	45687100	15100	15100	15100	15100	0
346	20250407	140600	45687100	15100	15100	15100	15100	0
347	20250407	140500	45687100	15100	15030	15100	15030	2
348	20250407	140400	45656970	15100	15100	15100	15100	0
349	20250407	140300	45656970	15100	15100	15100	15100	0
350	20250407	140200	45656970	15100	15100	15100	15100	0
351	20250407	140100	45656970	15100	15100	15100	15100	0
352	20250407	140000	45656970	15100	15100	15100	15100	0
353	20250407	135900	45656970	15100	15100	15100	15100	3
354	20250407	135800	45611670	15110	15110	15110	15110	0
355	20250407	135700	45611670	15110	15110	15110	15110	0
356	20250407	135600	45611670	15110	15110	15110	15110	0
357	20250407	135500	45611670	15110	15110	15110	15110	1
358	20250407	135400	45596560	15030	15110	15110	15030	1300
359	20250407	135300	26043910	15260	15260	15260	15260	0
360	20250407	135200	26043910	15260	15250	15260	15250	7
361	20250407	135100	25937150	15250	15250	15250	15250	0
362	20250407	135000	25937150	15250	15090	15250	15040	1046
363	20250407	134900	10175960	15280	15280	15280	15280	0
364	20250407	134800	10175960	15280	15280	15280	15280	0
365	20250407	134700	10175960	15280	15280	15280	15280	0
366	20250407	134600	10175960	15280	15280	15280	15280	0
367	20250407	134500	10175960	15280	15280	15280	15280	0
368	20250407	134400	10175960	15280	15280	15280	15280	0
369	20250407	134300	10175960	15280	15280	15280	15280	0
370	20250407	134200	10175960	15280	15280	15280	15280	0
371	20250407	134100	10175960	15280	15280	15280	15280	0
372	20250407	134000	10175960	15280	15280	15280	15280	0
373	20250407	133900	10175960	15280	15280	15280	15280	0
374	20250407	133800	10175960	15280	15280	15280	15280	0
375	20250407	133700	10175960	15280	15280	15280	15280	0
376	20250407	133600	10175960	15280	15280	15280	15280	0
377	20250407	133500	10175960	15280	15280	15280	15280	0
378	20250407	133400	10175960	15280	15280	15280	15280	0
379	20250407	133300	10175960	15280	15280	15280	15280	0
380	20250407	133200	10175960	15280	15280	15280	15280	0
381	20250407	133100	10175960	15280	15280	15280	15280	0
382	20250407	133000	10175960	15280	15280	15280	15280	0
383	20250407	132900	10175960	15280	15280	15280	15280	0
384	20250407	132800	10175960	15280	15280	15280	15280	0
385	20250407	132700	10175960	15280	15280	15280	15280	0
386	20250407	132600	10175960	15280	15280	15280	15280	0
387	20250407	132500	10175960	15280	15280	15280	15280	0
388	20250407	132400	10175960	15280	15280	15280	15280	0
389	20250407	132300	10175960	15280	15280	15280	15280	0
390	20250407	132200	10175960	15280	15280	15280	15280	0
391	20250407	132100	10175960	15280	15280	15280	15280	0
392	20250407	132000	10175960	15280	15280	15280	15280	0
393	20250407	131900	10175960	15280	15280	15280	15280	0
394	20250407	131800	10175960	15280	15280	15280	15280	0
395	20250407	131700	10175960	15280	15280	15280	15280	0
396	20250407	131600	10175960	15280	15280	15280	15280	0
397	20250407	131500	10175960	15280	15280	15280	15280	0
398	20250407	131400	10175960	15280	15280	15280	15280	0
399	20250407	131300	10175960	15280	15270	15280	15270	10
400	20250407	131200	10023240	15270	15170	15270	15170	77
401	20250407	131100	8851910	15170	15170	15170	15170	0
402	20250407	131000	8851910	15170	15170	15170	15170	0
403	20250407	130900	8851910	15170	15170	15170	15170	1
404	20250407	130800	8836740	15080	15160	15170	15080	103
405	20250407	130700	7283240	15170	15170	15170	15170	0
406	20250407	130600	7283240	15170	15170	15170	15170	1
407	20250407	130500	7268070	15080	15080	15080	15080	0
408	20250407	130400	7268070	15080	15080	15080	15080	0
409	20250407	130300	7268070	15080	15100	15100	15080	276
410	20250407	130200	3105330	15280	15280	15280	15280	0
411	20250407	130100	3105330	15280	15280	15280	15280	0
412	20250407	130000	3105330	15280	15280	15280	15280	0
413	20250407	125900	3105330	15280	15280	15280	15280	0
414	20250407	125800	3105330	15280	15280	15280	15280	0
415	20250407	125700	3105330	15280	15280	15280	15280	0
416	20250407	125600	3105330	15280	15280	15280	15280	0
417	20250407	125500	3105330	15280	15280	15280	15280	0
418	20250407	125400	3105330	15280	15280	15280	15280	0
419	20250407	125300	3105330	15280	15280	15280	15280	0
420	20250407	125200	3105330	15280	15280	15280	15280	0
421	20250407	125100	3105330	15280	15280	15280	15280	0
422	20250407	125000	3105330	15280	15280	15280	15280	0
423	20250407	124900	3105330	15280	15280	15280	15280	0
424	20250407	124800	3105330	15280	15280	15280	15280	0
425	20250407	124700	3105330	15280	15280	15280	15280	0
426	20250407	124600	3105330	15280	15280	15280	15280	0
427	20250407	124500	3105330	15280	15280	15280	15280	0
428	20250407	124400	3105330	15280	15280	15280	15280	0
429	20250407	124300	3105330	15280	15280	15280	15280	0
430	20250407	124200	3105330	15280	15280	15280	15280	0
431	20250407	124100	3105330	15280	15280	15280	15280	0
432	20250407	124000	3105330	15280	15280	15280	15280	0
433	20250407	123900	3105330	15280	15280	15280	15280	0
434	20250407	123800	3105330	15280	15280	15280	15280	0
435	20250407	123700	3105330	15280	15280	15280	15280	0
436	20250407	123600	3105330	15280	15280	15280	15280	0
437	20250407	123500	3105330	15280	15280	15280	15280	0
438	20250407	123400	3105330	15280	15280	15280	15280	0
439	20250407	123300	3105330	15280	15280	15280	15280	0
440	20250407	123200	3105330	15280	15280	15280	15280	0
441	20250407	123100	3105330	15280	15280	15280	15280	0
442	20250407	123000	3105330	15280	15280	15280	15280	0
443	20250407	122900	3105330	15280	15280	15280	15280	0
444	20250407	122800	3105330	15280	15280	15280	15280	0
445	20250407	122700	3105330	15280	15280	15280	15280	0
446	20250407	122600	3105330	15280	15280	15280	15280	0
447	20250407	122500	3105330	15280	15280	15280	15280	0
448	20250407	122400	3105330	15280	15280	15280	15280	0
449	20250407	122300	3105330	15280	15280	15280	15280	0
450	20250407	122200	3105330	15280	15280	15280	15280	0
451	20250407	122100	3105330	15280	15280	15280	15280	0
452	20250407	122000	3105330	15280	15280	15280	15280	0
453	20250407	121900	3105330	15280	15280	15280	15280	0
454	20250407	121800	3105330	15280	15100	15280	15100	16
455	20250407	121700	2863550	15280	15280	15280	15280	0
456	20250407	121600	2863550	15280	15280	15280	15280	0
457	20250407	121500	2863550	15280	15280	15280	15280	0
458	20250407	121400	2863550	15280	15280	15280	15280	0
459	20250407	121300	2863550	15280	15280	15280	15280	0
460	20250407	121200	2863550	15280	15280	15280	15280	0
461	20250407	121100	2863550	15280	15280	15280	15280	3
462	20250407	121000	2817710	15100	15100	15100	15100	0
463	20250407	120900	2817710	15100	15100	15100	15100	0
464	20250407	120800	2817710	15100	15120	15120	15100	63
465	20250407	120700	1866230	15290	15290	15290	15290	0
466	20250407	120600	1866230	15290	15290	15290	15290	0
467	20250407	120500	1866230	15290	15290	15290	15290	0
468	20250407	120400	1866230	15290	15290	15290	15290	0
469	20250407	120300	1866230	15290	15290	15290	15290	0
470	20250407	120200	1866230	15290	15290	15290	15290	0
471	20250407	120100	1866230	15290	15290	15290	15290	0
472	20250407	120000	1866230	15290	15290	15290	15290	0
473	20250407	115900	1866230	15290	15290	15290	15290	0
474	20250407	115800	1866230	15290	15290	15290	15290	0
475	20250407	115700	1866230	15290	15290	15290	15290	0
476	20250407	115600	1866230	15290	15290	15290	15290	1
477	20250407	115500	1850940	15120	15120	15120	15120	1
478	20250407	115400	1835820	15290	15290	15290	15290	0
479	20250407	115300	1835820	15290	15290	15290	15290	0
480	20250407	115200	1835820	15290	15290	15290	15290	0
481	20250407	115100	1835820	15290	15290	15290	15290	0
482	20250407	115000	1835820	15290	15290	15290	15290	0
483	20250407	114900	1835820	15290	15290	15290	15290	0
484	20250407	114800	1835820	15290	15290	15290	15290	0
485	20250407	114700	1835820	15290	15290	15290	15290	0
486	20250407	114600	1835820	15290	15290	15290	15290	0
487	20250407	114500	1835820	15290	15290	15290	15290	0
488	20250407	114400	1835820	15290	15290	15290	15290	0
489	20250407	114300	1835820	15290	15290	15290	15290	0
490	20250407	114200	1835820	15290	15290	15290	15290	0
491	20250407	114100	1835820	15290	15290	15290	15290	0
492	20250407	114000	1835820	15290	15290	15290	15290	0
493	20250407	113900	1835820	15290	15290	15290	15290	0
494	20250407	113800	1835820	15290	15290	15290	15290	0
495	20250407	113700	1835820	15290	15290	15290	15290	0
496	20250407	113600	1835820	15290	15290	15290	15290	0
497	20250407	113500	1835820	15290	15290	15290	15290	0
498	20250407	113400	1835820	15290	15290	15290	15290	0
499	20250407	113300	1835820	15290	15290	15290	15290	0
500	20250407	113200	1835820	15290	15290	15290	15290	0
501	20250407	113100	1835820	15290	15290	15290	15290	0
502	20250407	113000	1835820	15290	15290	15290	15290	0
503	20250407	112900	1835820	15290	15290	15290	15290	0
504	20250407	112800	1835820	15290	15290	15290	15290	0
505	20250407	112700	1835820	15290	15290	15290	15290	0
506	20250407	112600	1835820	15290	15290	15290	15290	0
507	20250407	112500	1835820	15290	15290	15290	15290	0
508	20250407	112400	1835820	15290	15290	15290	15290	0
509	20250407	112300	1835820	15290	15290	15290	15290	0
510	20250407	112200	1835820	15290	15290	15290	15290	0
511	20250407	112100	1835820	15290	15290	15290	15290	0
512	20250407	112000	1835820	15290	15290	15290	15290	0
513	20250407	111900	1835820	15290	15290	15290	15290	0
514	20250407	111800	1835820	15290	15290	15290	15290	0
515	20250407	111700	1835820	15290	15290	15290	15290	0
516	20250407	111600	1835820	15290	15290	15290	15290	1
517	20250407	111500	1820530	15290	15290	15290	15290	0
518	20250407	111400	1820530	15290	15290	15290	15290	0
519	20250407	111300	1820530	15290	15290	15290	15290	0
520	20250407	111200	1820530	15290	15290	15290	15290	0
521	20250407	111100	1820530	15290	15290	15290	15290	0
522	20250407	111000	1820530	15290	15290	15290	15290	0
523	20250407	110900	1820530	15290	15290	15290	15290	0
524	20250407	110800	1820530	15290	15290	15290	15290	0
525	20250407	110700	1820530	15290	15290	15290	15290	0
526	20250407	110600	1820530	15290	15290	15290	15290	0
527	20250407	110500	1820530	15290	15290	15290	15290	0
528	20250407	110400	1820530	15290	15290	15290	15290	0
529	20250407	110300	1820530	15290	15290	15290	15290	0
530	20250407	110200	1820530	15290	15290	15290	15290	0
531	20250407	110100	1820530	15290	15290	15290	15290	0
532	20250407	110000	1820530	15290	15290	15290	15290	0
533	20250407	105900	1820530	15290	15290	15290	15290	0
534	20250407	105800	1820530	15290	15290	15290	15290	0
535	20250407	105700	1820530	15290	15290	15290	15290	0
536	20250407	105600	1820530	15290	15290	15290	15290	0
537	20250407	105500	1820530	15290	15290	15290	15290	0
538	20250407	105400	1820530	15290	15290	15290	15290	0
539	20250407	105300	1820530	15290	15290	15290	15290	0
540	20250407	105200	1820530	15290	15290	15290	15290	0
541	20250407	105100	1820530	15290	15290	15290	15290	0
542	20250407	105000	1820530	15290	15290	15290	15290	0
543	20250407	104900	1820530	15290	15290	15290	15290	0
544	20250407	104800	1820530	15290	15290	15290	15290	0
545	20250407	104700	1820530	15290	15290	15290	15290	0
546	20250407	104600	1820530	15290	15290	15290	15290	0
547	20250407	104500	1820530	15290	15290	15290	15290	0
548	20250407	104400	1820530	15290	15290	15290	15290	0
549	20250407	104300	1820530	15290	15290	15290	15290	0
550	20250407	104200	1820530	15290	15290	15290	15290	0
551	20250407	104100	1820530	15290	15290	15290	15290	0
552	20250407	104000	1820530	15290	15290	15290	15290	0
553	20250407	103900	1820530	15290	15290	15290	15290	0
554	20250407	103800	1820530	15290	15290	15290	15290	0
555	20250407	103700	1820530	15290	15290	15290	15290	0
556	20250407	103600	1820530	15290	15290	15290	15290	0
557	20250407	103500	1820530	15290	15290	15290	15290	1
558	20250407	103400	1805240	15290	15290	15290	15290	0
559	20250407	103300	1805240	15290	15290	15290	15290	0
560	20250407	103200	1805240	15290	15290	15290	15290	0
561	20250407	103100	1805240	15290	15290	15290	15290	0
562	20250407	103000	1805240	15290	15290	15290	15290	0
563	20250407	102900	1805240	15290	15290	15290	15290	0
564	20250407	102800	1805240	15290	15290	15290	15290	0
565	20250407	102700	1805240	15290	15290	15290	15290	0
566	20250407	102600	1805240	15290	15290	15290	15290	0
567	20250407	102500	1805240	15290	15290	15290	15290	0
568	20250407	102400	1805240	15290	15290	15290	15290	0
569	20250407	102300	1805240	15290	15290	15290	15290	0
570	20250407	102200	1805240	15290	15290	15290	15290	0
571	20250407	102100	1805240	15290	15290	15290	15290	0
572	20250407	102000	1805240	15290	15290	15290	15290	0
573	20250407	101900	1805240	15290	15290	15290	15290	0
574	20250407	101800	1805240	15290	15290	15290	15290	0
575	20250407	101700	1805240	15290	15290	15290	15290	0
576	20250407	101600	1805240	15290	15290	15290	15290	0
577	20250407	101500	1805240	15290	15290	15290	15290	0
578	20250407	101400	1805240	15290	15290	15290	15290	3
579	20250407	101300	1759370	15300	15300	15300	15300	0
580	20250407	101200	1759370	15300	15300	15300	15300	0
581	20250407	101100	1759370	15300	15300	15300	15300	0
582	20250407	101000	1759370	15300	15300	15300	15300	0
583	20250407	100900	1759370	15300	15300	15300	15300	0
584	20250407	100800	1759370	15300	15300	15300	15300	0
585	20250407	100700	1759370	15300	15300	15300	15300	0
586	20250407	100600	1759370	15300	15300	15300	15300	0
587	20250407	100500	1759370	15300	15300	15300	15300	0
588	20250407	100400	1759370	15300	15300	15300	15300	0
589	20250407	100300	1759370	15300	15300	15300	15300	0
590	20250407	100200	1759370	15300	15300	15300	15300	3
591	20250407	100100	1713470	15300	15300	15300	15300	0
592	20250407	100000	1713470	15300	15300	15300	15300	0
593	20250407	095900	1713470	15300	15300	15300	15300	0
594	20250407	095800	1713470	15300	15300	15300	15300	0
595	20250407	095700	1713470	15300	15300	15300	15300	0
596	20250407	095600	1713470	15300	15300	15300	15300	0
597	20250407	095500	1713470	15300	15300	15300	15300	0
598	20250407	095400	1713470	15300	15300	15300	15300	0
599	20250407	095300	1713470	15300	15300	15300	15300	0
600	20250407	095200	1713470	15300	15300	15300	15300	0
601	20250407	095100	1713470	15300	15300	15300	15300	0
602	20250407	095000	1713470	15300	15300	15300	15300	4
603	20250407	094900	1652270	15560	15560	15560	15560	0
604	20250407	094800	1652270	15560	15560	15560	15560	0
605	20250407	094700	1652270	15560	15560	15560	15560	0
606	20250407	094600	1652270	15560	15560	15560	15560	0
607	20250407	094500	1652270	15560	15560	15560	15560	0
608	20250407	094400	1652270	15560	15560	15560	15560	0
609	20250407	094300	1652270	15560	15560	15560	15560	0
610	20250407	094200	1652270	15560	15560	15560	15560	0
611	20250407	094100	1652270	15560	15560	15560	15560	0
612	20250407	094000	1652270	15560	15560	15560	15560	0
613	20250407	093900	1652270	15560	15560	15560	15560	0
614	20250407	093800	1652270	15560	15560	15560	15560	0
615	20250407	093700	1652270	15560	15560	15560	15560	0
616	20250407	093600	1652270	15560	15560	15560	15560	0
617	20250407	093500	1652270	15560	15560	15560	15560	0
618	20250407	093400	1652270	15560	15560	15560	15560	0
619	20250407	093300	1652270	15560	15560	15560	15560	6
620	20250407	093200	1558910	15630	15630	15630	15630	0
621	20250407	093100	1558910	15630	15630	15630	15630	0
622	20250407	093000	1558910	15630	15630	15630	15630	0
623	20250407	092900	1558910	15630	15630	15630	15630	0
624	20250407	092800	1558910	15630	15630	15630	15630	0
625	20250407	092700	1558910	15630	15630	15630	15630	0
626	20250407	092600	1558910	15630	15630	15630	15630	0
627	20250407	092500	1558910	15630	15630	15630	15630	0
628	20250407	092400	1558910	15630	15630	15630	15630	0
629	20250407	092300	1558910	15630	15630	15630	15630	0
630	20250407	092200	1558910	15630	15630	15630	15630	0
631	20250407	092100	1558910	15630	15630	15630	15630	0
632	20250407	092000	1558910	15630	15630	15630	15630	0
633	20250407	091900	1558910	15630	15630	15630	15630	0
634	20250407	091800	1558910	15630	15630	15630	15630	0
635	20250407	091700	1558910	15630	15630	15630	15630	0
636	20250407	091600	1558910	15630	15630	15630	15630	0
637	20250407	091500	1558910	15630	15630	15630	15630	1
638	20250407	091400	1543280	15040	15060	15060	15040	20
639	20250407	091300	1242380	15640	15640	15640	15640	0
640	20250407	091200	1242380	15640	15640	15640	15640	1
641	20250407	091100	1226740	15050	15050	15050	15050	0
642	20250407	091000	1226740	15050	15050	15050	15050	16
643	20250407	090900	985940	15640	15640	15640	15640	0
644	20250407	090800	985940	15640	15640	15640	15640	0
645	20250407	090700	985940	15640	15640	15640	15640	0
646	20250407	090600	985940	15640	15640	15640	15640	0
647	20250407	090500	985940	15640	15640	15640	15640	0
648	20250407	090400	985940	15640	15640	15640	15640	0
649	20250407	090300	985940	15640	15640	15640	15640	0
650	20250407	090200	985940	15640	15640	15640	15640	1
651	20250407	090100	970300	15650	15650	15650	15650	0
652	20250407	090000	970300	15650	15650	15650	15650	62