KissMeData/003100/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	182300	172731640	15920	15920	15920	15920	243
3	20250404	182200	172731640	15920	15920	15920	15920	0
4	20250404	182100	172731640	15920	15920	15920	15920	0
5	20250404	182000	172731640	15920	15920	15920	15920	0
6	20250404	181900	172731640	15920	15920	15920	15920	0
7	20250404	181800	172731640	15920	15920	15920	15920	0
8	20250404	181700	172731640	15920	15920	15920	15920	0
9	20250404	181600	172731640	15920	15920	15920	15920	0
10	20250404	181500	172731640	15920	15920	15920	15920	0
11	20250404	181400	172731640	15920	15920	15920	15920	0
12	20250404	181300	172731640	15920	15920	15920	15920	0
13	20250404	181200	172731640	15920	15920	15920	15920	0
14	20250404	181100	172731640	15920	15920	15920	15920	0
15	20250404	181000	172731640	15920	15920	15920	15920	0
16	20250404	180900	172731640	15920	15920	15920	15920	0
17	20250404	180800	172731640	15920	15920	15920	15920	0
18	20250404	180700	172731640	15920	15920	15920	15920	0
19	20250404	180600	172731640	15920	15920	15920	15920	0
20	20250404	180500	172731640	15920	15920	15920	15920	0
21	20250404	180400	172731640	15920	15920	15920	15920	0
22	20250404	180300	172731640	15920	15920	15920	15920	0
23	20250404	180200	172731640	15920	15920	15920	15920	0
24	20250404	180100	172731640	15920	15920	15920	15920	0
25	20250404	180000	172731640	15920	15920	15920	15920	0
26	20250404	175900	172731640	15920	15920	15920	15920	0
27	20250404	175800	172731640	15920	15920	15920	15920	0
28	20250404	175700	172731640	15920	15920	15920	15920	0
29	20250404	175600	172731640	15920	15920	15920	15920	0
30	20250404	175500	172731640	15920	15920	15920	15920	0
31	20250404	175400	172731640	15920	15920	15920	15920	0
32	20250404	175300	172731640	15920	15920	15920	15920	243
33	20250404	175200	172731640	15920	15920	15920	15920	0
34	20250404	175100	172731640	15920	15920	15920	15920	0
35	20250404	175000	172731640	15920	15920	15920	15920	0
36	20250404	174900	172731640	15920	15920	15920	15920	0
37	20250404	174800	172731640	15920	15920	15920	15920	0
38	20250404	174700	172731640	15920	15920	15920	15920	0
39	20250404	174600	172731640	15920	15920	15920	15920	0
40	20250404	174500	172731640	15920	15920	15920	15920	0
41	20250404	174400	172731640	15920	15920	15920	15920	0
42	20250404	174300	172731640	15920	15920	15920	15920	0
43	20250404	174200	172731640	15920	15920	15920	15920	0
44	20250404	174100	172731640	15920	15920	15920	15920	0
45	20250404	174000	172731640	15920	15920	15920	15920	0
46	20250404	173900	172731640	15920	15920	15920	15920	0
47	20250404	173800	172731640	15920	15920	15920	15920	0
48	20250404	173700	172731640	15920	15920	15920	15920	0
49	20250404	173600	172731640	15920	15920	15920	15920	0
50	20250404	173500	172731640	15920	15920	15920	15920	0
51	20250404	173400	172731640	15920	15920	15920	15920	0
52	20250404	173300	172731640	15920	15920	15920	15920	0
53	20250404	173200	172731640	15920	15920	15920	15920	0
54	20250404	173100	172731640	15920	15920	15920	15920	0
55	20250404	173000	172731640	15920	15920	15920	15920	0
56	20250404	172900	172731640	15920	15920	15920	15920	0
57	20250404	172800	172731640	15920	15920	15920	15920	0
58	20250404	172700	172731640	15920	15920	15920	15920	0
59	20250404	172600	172731640	15920	15920	15920	15920	0
60	20250404	172500	172731640	15920	15920	15920	15920	0
61	20250404	172400	172731640	15920	15920	15920	15920	0
62	20250404	172300	172731640	15920	15920	15920	15920	243
63	20250404	172200	172731640	15920	15920	15920	15920	0
64	20250404	172100	172731640	15920	15920	15920	15920	0
65	20250404	172000	172731640	15920	15920	15920	15920	0
66	20250404	171900	172731640	15920	15920	15920	15920	0
67	20250404	171800	172731640	15920	15920	15920	15920	0
68	20250404	171700	172731640	15920	15920	15920	15920	0
69	20250404	171600	172731640	15920	15920	15920	15920	0
70	20250404	171500	172731640	15920	15920	15920	15920	0
71	20250404	171400	172731640	15920	15920	15920	15920	0
72	20250404	171300	172731640	15920	15920	15920	15920	0
73	20250404	171200	172731640	15920	15920	15920	15920	0
74	20250404	171100	172731640	15920	15920	15920	15920	0
75	20250404	171000	172731640	15920	15920	15920	15920	0
76	20250404	170900	172731640	15920	15920	15920	15920	0
77	20250404	170800	172731640	15920	15920	15920	15920	0
78	20250404	170700	172731640	15920	15920	15920	15920	0
79	20250404	170600	172731640	15920	15920	15920	15920	0
80	20250404	170500	172731640	15920	15920	15920	15920	0
81	20250404	170400	172731640	15920	15920	15920	15920	0
82	20250404	170300	172731640	15920	15920	15920	15920	0
83	20250404	170200	172731640	15920	15920	15920	15920	0
84	20250404	170100	172731640	15920	15920	15920	15920	0
85	20250404	170000	172731640	15920	15920	15920	15920	0
86	20250404	165900	172731640	15920	15920	15920	15920	0
87	20250404	165800	172731640	15920	15920	15920	15920	0
88	20250404	165700	172731640	15920	15920	15920	15920	0
89	20250404	165600	172731640	15920	15920	15920	15920	0
90	20250404	165500	172731640	15920	15920	15920	15920	0
91	20250404	165400	172731640	15920	15920	15920	15920	0
92	20250404	165300	172731640	15920	15920	15920	15920	243
93	20250404	165200	172731640	15920	15920	15920	15920	0
94	20250404	165100	172731640	15920	15920	15920	15920	0
95	20250404	165000	172731640	15920	15920	15920	15920	0
96	20250404	164900	172731640	15920	15920	15920	15920	0
97	20250404	164800	172731640	15920	15920	15920	15920	0
98	20250404	164700	172731640	15920	15920	15920	15920	0
99	20250404	164600	172731640	15920	15920	15920	15920	0
100	20250404	164500	172731640	15920	15920	15920	15920	0
101	20250404	164400	172731640	15920	15920	15920	15920	0
102	20250404	164300	172731640	15920	15920	15920	15920	0
103	20250404	164200	172731640	15920	15920	15920	15920	0
104	20250404	164100	172731640	15920	15920	15920	15920	0
105	20250404	164000	172731640	15920	15920	15920	15920	0
106	20250404	163900	172731640	15920	15920	15920	15920	0
107	20250404	163800	172731640	15920	15920	15920	15920	0
108	20250404	163700	172731640	15920	15920	15920	15920	0
109	20250404	163600	172731640	15920	15920	15920	15920	0
110	20250404	163500	172731640	15920	15920	15920	15920	0
111	20250404	163400	172731640	15920	15920	15920	15920	0
112	20250404	163300	172731640	15920	15920	15920	15920	0
113	20250404	163200	172731640	15920	15920	15920	15920	0
114	20250404	163100	172731640	15920	15920	15920	15920	0
115	20250404	163000	172731640	15920	15920	15920	15920	0
116	20250404	162900	172731640	15920	15920	15920	15920	0
117	20250404	162800	172731640	15920	15920	15920	15920	0
118	20250404	162700	172731640	15920	15920	15920	15920	0
119	20250404	162600	172731640	15920	15920	15920	15920	0
120	20250404	162500	172731640	15920	15920	15920	15920	0
121	20250404	162400	172731640	15920	15920	15920	15920	0
122	20250404	162300	172731640	15920	15920	15920	15920	243
123	20250404	162200	172731640	15920	15920	15920	15920	0
124	20250404	162100	172731640	15920	15920	15920	15920	0
125	20250404	162000	172731640	15920	15920	15920	15920	0
126	20250404	161900	172731640	15920	15920	15920	15920	0
127	20250404	161800	172731640	15920	15920	15920	15920	0
128	20250404	161700	172731640	15920	15920	15920	15920	0
129	20250404	161600	172731640	15920	15920	15920	15920	0
130	20250404	161500	172731640	15920	15920	15920	15920	0
131	20250404	161400	172731640	15920	15920	15920	15920	0
132	20250404	161300	172731640	15920	15920	15920	15920	0
133	20250404	161200	172731640	15920	15920	15920	15920	0
134	20250404	161100	172731640	15920	15920	15920	15920	0
135	20250404	161000	172731640	15920	15920	15920	15920	0
136	20250404	160900	172731640	15920	15920	15920	15920	0
137	20250404	160800	172731640	15920	15920	15920	15920	0
138	20250404	160700	172731640	15920	15920	15920	15920	0
139	20250404	160600	172731640	15920	15920	15920	15920	0
140	20250404	160500	172731640	15920	15920	15920	15920	0
141	20250404	160400	172731640	15920	15920	15920	15920	0
142	20250404	160300	172731640	15920	15920	15920	15920	0
143	20250404	160200	172731640	15920	15920	15920	15920	0
144	20250404	160100	172731640	15920	15920	15920	15920	0
145	20250404	160000	172731640	15920	15920	15920	15920	0
146	20250404	155900	172731640	15920	15920	15920	15920	0
147	20250404	155800	172731640	15920	15920	15920	15920	0
148	20250404	155700	172731640	15920	15920	15920	15920	0
149	20250404	155600	172731640	15920	15920	15920	15920	0
150	20250404	155500	172731640	15920	15920	15920	15920	0
151	20250404	155400	172731640	15920	15920	15920	15920	0
152	20250404	155300	172731640	15920	15920	15920	15920	243
153	20250404	155200	172731640	15920	15920	15920	15920	0
154	20250404	155100	172731640	15920	15920	15920	15920	0
155	20250404	155000	172731640	15920	15920	15920	15920	0
156	20250404	154900	172731640	15920	15920	15920	15920	0
157	20250404	154800	172731640	15920	15920	15920	15920	0
158	20250404	154700	172731640	15920	15920	15920	15920	0
159	20250404	154600	172731640	15920	15920	15920	15920	0
160	20250404	154500	172731640	15920	15920	15920	15920	0
161	20250404	154400	172731640	15920	15920	15920	15920	0
162	20250404	154300	172731640	15920	15920	15920	15920	0
163	20250404	154200	172731640	15920	15920	15920	15920	0
164	20250404	154100	172731640	15920	15920	15920	15920	0
165	20250404	154000	172731640	15920	15920	15920	15920	0
166	20250404	153900	172731640	15920	15920	15920	15920	0
167	20250404	153800	172731640	15920	15920	15920	15920	0
168	20250404	153700	172731640	15920	15920	15920	15920	0
169	20250404	153600	172731640	15920	15920	15920	15920	0
170	20250404	153500	172731640	15920	15920	15920	15920	0
171	20250404	153400	172731640	15920	15920	15920	15920	0
172	20250404	153300	172731640	15920	15920	15920	15920	0
173	20250404	153200	172731640	15920	15920	15920	15920	0
174	20250404	153100	172731640	15920	15920	15920	15920	0
175	20250404	153000	172731640	15920	15920	15920	15920	243
176	20250404	152900	168863080	15840	15840	15840	15840	0
177	20250404	152800	168863080	15840	15840	15840	15840	0
178	20250404	152700	168863080	15840	15840	15840	15840	0
179	20250404	152600	168863080	15840	15840	15840	15840	0
180	20250404	152500	168863080	15840	15840	15840	15840	0
181	20250404	152400	168863080	15840	15840	15840	15840	0
182	20250404	152300	168863080	15840	15840	15840	15840	0
183	20250404	152200	168863080	15840	15840	15840	15840	0
184	20250404	152100	168863080	15840	15840	15840	15840	0
185	20250404	152000	168863080	15840	15840	15840	15840	0
186	20250404	151900	168863080	15840	15800	15840	15800	196
187	20250404	151800	165760010	15790	15720	15790	15720	16
188	20250404	151700	165507650	15680	15680	15680	15680	0
189	20250404	151600	165507650	15680	15720	15800	15680	20
190	20250404	151500	165193450	15800	15800	15800	15800	0
191	20250404	151400	165193450	15800	15800	15800	15800	0
192	20250404	151300	165193450	15800	15800	15800	15800	0
193	20250404	151200	165193450	15800	15720	15800	15720	5
194	20250404	151100	165114550	15720	15720	15720	15720	0
195	20250404	151000	165114550	15720	15680	15720	15680	2
196	20250404	150900	165083150	15720	15720	15720	15720	1
197	20250404	150800	165067430	15790	15790	15790	15790	0
198	20250404	150700	165067430	15790	15790	15790	15790	0
199	20250404	150600	165067430	15790	15790	15790	15790	0
200	20250404	150500	165067430	15790	15790	15790	15790	0
201	20250404	150400	165067430	15790	15790	15790	15790	0
202	20250404	150300	165067430	15790	15720	15790	15720	4
203	20250404	150200	165004410	15720	15720	15720	15720	0
204	20250404	150100	165004410	15720	15720	15720	15720	0
205	20250404	150000	165004410	15720	15720	15720	15720	1
206	20250404	145900	164988690	15800	15800	15800	15800	0
207	20250404	145800	164988690	15800	15800	15800	15800	0
208	20250404	145700	164988690	15800	15720	15800	15720	2
209	20250404	145600	164957170	15800	15800	15800	15800	0
210	20250404	145500	164957170	15800	15700	15800	15700	15
211	20250404	145400	164720450	15690	15680	15690	15680	20
212	20250404	145300	164406740	15680	15670	15680	15670	2
213	20250404	145200	164375390	15670	15670	15670	15670	14
214	20250404	145100	164156010	15670	15670	15670	15670	0
215	20250404	145000	164156010	15670	15670	15670	15670	0
216	20250404	144900	164156010	15670	15670	15670	15670	4
217	20250404	144800	164093330	15670	15670	15670	15670	2
218	20250404	144700	164061990	15670	15670	15670	15670	0
219	20250404	144600	164061990	15670	15670	15670	15670	3
220	20250404	144500	164014980	15670	15670	15670	15670	0
221	20250404	144400	164014980	15670	15670	15670	15670	0
222	20250404	144300	164014980	15670	15670	15670	15670	6
223	20250404	144200	163920960	15670	15670	15670	15670	6
224	20250404	144100	163826940	15670	15670	15670	15670	7
225	20250404	144000	163717250	15640	15640	15640	15640	0
226	20250404	143900	163717250	15640	15640	15640	15640	0
227	20250404	143800	163717250	15640	15640	15640	15640	0
228	20250404	143700	163717250	15640	15640	15640	15640	15
229	20250404	143600	163482650	15640	15640	15640	15640	4
230	20250404	143500	163420090	15630	15630	15630	15630	0
231	20250404	143400	163420090	15630	15630	15630	15630	0
232	20250404	143300	163420090	15630	15650	15650	15630	72
233	20250404	143200	162294340	15660	15660	15660	15660	7
234	20250404	143100	162184720	15660	15690	15690	15660	206
235	20250404	143000	158955660	15705	15705	15705	15705	28
236	20250404	142900	158515920	15760	15710	15760	15710	3
237	20250404	142800	158468730	15700	15700	15700	15700	1
238	20250404	142700	158453030	15690	15690	15690	15690	0
239	20250404	142600	158453030	15690	15690	15690	15690	1
240	20250404	142500	158437340	15680	15680	15680	15680	0
241	20250404	142400	158437340	15680	15680	15680	15680	0
242	20250404	142300	158437340	15680	15680	15680	15680	40
243	20250404	142200	157810140	15660	15655	15660	15655	3
244	20250404	142100	157763170	15660	15660	15660	15660	1
245	20250404	142000	157747510	15680	15680	15680	15680	0
246	20250404	141900	157747510	15680	15680	15680	15680	0
247	20250404	141800	157747510	15680	15660	15680	15660	4
248	20250404	141700	157684850	15670	15670	15670	15670	0
249	20250404	141600	157684850	15670	15630	15670	15630	2
250	20250404	141500	157653550	15680	15680	15680	15680	0
251	20250404	141400	157653550	15680	15680	15680	15630	3
252	20250404	141300	157606560	15620	15600	15680	15600	352
253	20250404	141200	152113580	15600	15620	15620	15590	569
254	20250404	141100	143236500	15680	15680	15680	15680	0
255	20250404	141000	143236500	15680	15680	15680	15680	0
256	20250404	140900	143236500	15680	15680	15680	15680	0
257	20250404	140800	143236500	15680	15680	15680	15680	0
258	20250404	140700	143236500	15680	15680	15680	15680	0
259	20250404	140600	143236500	15680	15680	15680	15680	0
260	20250404	140500	143236500	15680	15680	15680	15680	0
261	20250404	140400	143236500	15680	15610	15680	15610	85
262	20250404	140300	141908890	15610	15610	15610	15610	27
263	20250404	140200	141487420	15610	15680	15680	15610	125
264	20250404	140100	139534590	15640	15650	15650	15640	200
265	20250404	140000	136406540	15650	15650	15650	15650	0
266	20250404	135900	136406540	15650	15650	15650	15650	0
267	20250404	135800	136406540	15650	15650	15650	15650	0
268	20250404	135700	136406540	15650	15650	15650	15650	5
269	20250404	135600	136328290	15680	15680	15680	15680	0
270	20250404	135500	136328290	15680	15680	15680	15680	0
271	20250404	135400	136328290	15680	15680	15680	15680	0
272	20250404	135300	136328290	15680	15680	15680	15680	0
273	20250404	135200	136328290	15680	15680	15680	15680	0
274	20250404	135100	136328290	15680	15650	15680	15650	256
275	20250404	135000	132317630	15650	15650	15650	15650	1
276	20250404	134900	132301980	15640	15640	15640	15640	0
277	20250404	134800	132301980	15640	15640	15640	15640	0
278	20250404	134700	132301980	15640	15640	15640	15640	0
279	20250404	134600	132301980	15640	15640	15640	15640	0
280	20250404	134500	132301980	15640	15640	15640	15640	0
281	20250404	134400	132301980	15640	15640	15640	15640	0
282	20250404	134300	132301980	15640	15640	15640	15640	0
283	20250404	134200	132301980	15640	15640	15640	15640	0
284	20250404	134100	132301980	15640	15640	15640	15640	0
285	20250404	134000	132301980	15640	15660	15660	15640	700
286	20250404	133900	121353120	15730	15730	15730	15730	0
287	20250404	133800	121353120	15730	15690	15780	15690	44
288	20250404	133700	120661070	15720	15720	15720	15720	0
289	20250404	133600	120661070	15720	15690	15720	15690	4
290	20250404	133500	120598280	15740	15740	15740	15740	0
291	20250404	133400	120598280	15740	15690	15740	15690	13
292	20250404	133300	120394220	15720	15690	15730	15690	4
293	20250404	133200	120331390	15730	15730	15730	15730	0
294	20250404	133100	120331390	15730	15730	15730	15730	0
295	20250404	133000	120331390	15730	15730	15730	15730	0
296	20250404	132900	120331390	15730	15730	15730	15730	64
297	20250404	132800	119324670	15770	15770	15770	15770	0
298	20250404	132700	119324670	15770	15770	15770	15770	1
299	20250404	132600	119308900	15780	15770	15780	15770	5
300	20250404	132500	119230040	15700	15800	15800	15690	132
301	20250404	132400	117153000	15660	15660	15660	15660	0
302	20250404	132300	117153000	15660	15650	15660	15650	159
303	20250404	132200	114663150	15640	15680	15680	15640	359
304	20250404	132100	109041360	15700	15690	15700	15650	476
305	20250404	132000	101584470	15690	15690	15690	15690	0
306	20250404	131900	101584470	15690	15690	15690	15690	0
307	20250404	131800	101584470	15690	15690	15690	15690	0
308	20250404	131700	101584470	15690	15690	15690	15690	0
309	20250404	131600	101584470	15690	15690	15690	15690	1
310	20250404	131500	101568780	15760	15750	15760	15700	8
311	20250404	131400	101442890	15780	15710	15840	15700	123
312	20250404	131300	99504470	15730	15700	15730	15700	21
313	20250404	131200	99174530	15730	15700	15730	15700	54
314	20250404	131100	98325960	15710	15710	15710	15710	0
315	20250404	131000	98325960	15710	15710	15710	15710	2
316	20250404	130900	98294540	15710	15710	15710	15710	0
317	20250404	130800	98294540	15710	15710	15710	15710	0
318	20250404	130700	98294540	15710	15700	15710	15700	2
319	20250404	130600	98263130	15730	15700	15850	15700	31
320	20250404	130500	97775650	15700	15700	15700	15700	0
321	20250404	130400	97775650	15700	15700	15700	15700	10
322	20250404	130300	97618650	15690	15690	15690	15690	0
323	20250404	130200	97618650	15690	15690	15690	15690	0
324	20250404	130100	97618650	15690	15690	15690	15690	6
325	20250404	130000	97524510	15700	15700	15700	15700	0
326	20250404	125900	97524510	15700	15700	15700	15700	0
327	20250404	125800	97524510	15700	15700	15700	15700	0
328	20250404	125700	97524510	15700	15700	15700	15700	0
329	20250404	125600	97524510	15700	15700	15700	15700	0
330	20250404	125500	97524510	15700	15700	15700	15700	0
331	20250404	125400	97524510	15700	15700	15700	15700	0
332	20250404	125300	97524510	15700	15700	15700	15700	0
333	20250404	125200	97524510	15700	15700	15700	15700	5
334	20250404	125100	97446010	15700	15700	15700	15700	0
335	20250404	125000	97446010	15700	15700	15700	15700	0
336	20250404	124900	97446010	15700	15700	15700	15700	1000
337	20250404	124800	81746010	15700	15700	15700	15700	0
338	20250404	124700	81746010	15700	15700	15700	15700	0
339	20250404	124600	81746010	15700	15700	15700	15700	0
340	20250404	124500	81746010	15700	15700	15700	15700	0
341	20250404	124400	81746010	15700	15700	15700	15700	0
342	20250404	124300	81746010	15700	15700	15700	15700	0
343	20250404	124200	81746010	15700	15700	15700	15700	0
344	20250404	124100	81746010	15700	15700	15700	15700	0
345	20250404	124000	81746010	15700	15700	15700	15700	0
346	20250404	123900	81746010	15700	15700	15700	15700	0
347	20250404	123800	81746010	15700	15700	15700	15700	1000
348	20250404	123700	66046010	15720	15720	15720	15720	0
349	20250404	123600	66046010	15720	15720	15720	15720	0
350	20250404	123500	66046010	15720	15720	15720	15720	0
351	20250404	123400	66046010	15720	15720	15720	15720	0
352	20250404	123300	66046010	15720	15720	15720	15720	0
353	20250404	123200	66046010	15720	15720	15720	15720	0
354	20250404	123100	66046010	15720	15710	15720	15710	11
355	20250404	123000	65873170	15750	15750	15750	15750	0
356	20250404	122900	65873170	15750	15750	15750	15750	0
357	20250404	122800	65873170	15750	15750	15750	15750	0
358	20250404	122700	65873170	15750	15750	15750	15750	0
359	20250404	122600	65873170	15750	15730	15840	15710	13
360	20250404	122500	65668170	15700	15700	15700	15700	0
361	20250404	122400	65668170	15700	15670	15700	15670	83
362	20250404	122300	64365460	15670	15670	15670	15670	0
363	20250404	122200	64365460	15670	15670	15670	15670	1
364	20250404	122100	64349790	15670	15670	15670	15670	0
365	20250404	122000	64349790	15670	15670	15670	15670	57
366	20250404	121900	63456600	15700	15700	15700	15700	0
367	20250404	121800	63456600	15700	15700	15700	15700	0
368	20250404	121700	63456600	15700	15690	15700	15690	16
369	20250404	121600	63205520	15670	15670	15670	15670	5
370	20250404	121500	63127170	15700	15680	15700	15680	113
371	20250404	121400	61355310	15700	15700	15700	15700	0
372	20250404	121300	61355310	15700	15700	15700	15700	0
373	20250404	121200	61355310	15700	15700	15700	15700	0
374	20250404	121100	61355310	15700	15700	15700	15700	0
375	20250404	121000	61355310	15700	15700	15700	15700	0
376	20250404	120900	61355310	15700	15680	15700	15680	75
377	20250404	120800	60179210	15690	15690	15690	15690	0
378	20250404	120700	60179210	15690	15690	15690	15690	0
379	20250404	120600	60179210	15690	15720	15720	15680	255
380	20250404	120500	56174490	15750	15750	15750	15750	2
381	20250404	120400	56142990	15730	15750	15750	15730	62
382	20250404	120300	55167690	15750	15750	15750	15750	20
383	20250404	120200	54852690	15790	15790	15790	15790	0
384	20250404	120100	54852690	15790	15790	15790	15790	0
385	20250404	120000	54852690	15790	15790	15790	15790	0
386	20250404	115900	54852690	15790	15790	15790	15790	0
387	20250404	115800	54852690	15790	15770	15840	15770	6
388	20250404	115700	54757870	15790	15790	15790	15790	0
389	20250404	115600	54757870	15790	15770	15840	15770	23
390	20250404	115500	54394570	15750	15750	15750	15750	50
391	20250404	115400	53607070	15840	15840	15840	15840	0
392	20250404	115300	53607070	15840	15840	15840	15840	0
393	20250404	115200	53607070	15840	15840	15840	15840	0
394	20250404	115100	53607070	15840	15840	15840	15840	0
395	20250404	115000	53607070	15840	15840	15840	15840	0
396	20250404	114900	53607070	15840	15840	15840	15840	0
397	20250404	114800	53607070	15840	15780	15840	15780	4
398	20250404	114700	53543830	15810	15810	15810	15810	0
399	20250404	114600	53543830	15810	15810	15810	15810	0
400	20250404	114500	53543830	15810	15780	15830	15780	11
401	20250404	114400	53370170	15790	15790	15790	15790	0
402	20250404	114300	53370170	15790	15790	15790	15790	0
403	20250404	114200	53370170	15790	15790	15790	15790	0
404	20250404	114100	53370170	15790	15790	15790	15790	0
405	20250404	114000	53370170	15790	15740	15790	15740	5
406	20250404	113900	53291380	15740	15740	15840	15740	102
407	20250404	113800	51676100	15750	15810	15840	15730	12
408	20250404	113700	51486760	15740	15730	15740	15730	3
409	20250404	113600	51439550	15720	15740	15740	15710	62
410	20250404	113500	50464690	15780	15750	15830	15750	66
411	20250404	113400	49420700	15750	15750	15750	15750	3
412	20250404	113300	49373450	15790	15790	15790	15790	0
413	20250404	113200	49373450	15790	15790	15790	15790	0
414	20250404	113100	49373450	15790	15790	15790	15790	0
415	20250404	113000	49373450	15790	15790	15790	15790	0
416	20250404	112900	49373450	15790	15790	15790	15790	0
417	20250404	112800	49373450	15790	15740	15790	15740	41
418	20250404	112700	48728060	15810	15810	15810	15810	0
419	20250404	112600	48728060	15810	15810	15810	15810	0
420	20250404	112500	48728060	15810	15740	15820	15740	5
421	20250404	112400	48649140	15800	15810	15810	15740	9
422	20250404	112300	48507150	15740	15800	15800	15740	2
423	20250404	112200	48475610	15740	15800	15800	15740	2
424	20250404	112100	48444070	15830	15830	15830	15830	0
425	20250404	112000	48444070	15830	15730	15830	15730	11
426	20250404	111900	48270540	15830	15830	15830	15830	0
427	20250404	111800	48270540	15830	15830	15830	15830	0
428	20250404	111700	48270540	15830	15830	15830	15830	0
429	20250404	111600	48270540	15830	15750	15830	15750	102
430	20250404	111500	46657360	15800	15750	15800	15750	2
431	20250404	111400	46625810	15730	15740	15740	15730	10
432	20250404	111300	46468460	15800	15810	15810	15760	21
433	20250404	111200	46136560	15810	15760	15810	15760	50
434	20250404	111100	45346150	15770	15770	15770	15770	0
435	20250404	111000	45346150	15770	15760	15770	15760	88
436	20250404	110900	43959240	15760	15760	15760	15760	0
437	20250404	110800	43959240	15760	15760	15760	15760	0
438	20250404	110700	43959240	15760	15760	15760	15760	1
439	20250404	110600	43943480	15750	15750	15750	15750	0
440	20250404	110500	43943480	15750	15750	15750	15750	0
441	20250404	110400	43943480	15750	15750	15750	15750	3
442	20250404	110300	43896230	15750	15750	15750	15750	0
443	20250404	110200	43896230	15750	15750	15750	15750	0
444	20250404	110100	43896230	15750	15750	15750	15750	0
445	20250404	110000	43896230	15750	15750	15750	15750	0
446	20250404	105900	43896230	15750	15750	15750	15750	0
447	20250404	105800	43896230	15750	15750	15750	15750	0
448	20250404	105700	43896230	15750	15750	15750	15750	0
449	20250404	105600	43896230	15750	15750	15750	15750	4
450	20250404	105500	43833230	15760	15760	15760	15760	0
451	20250404	105400	43833230	15760	15760	15760	15760	0
452	20250404	105300	43833230	15760	15760	15760	15760	0
453	20250404	105200	43833230	15760	15760	15760	15760	3
454	20250404	105100	43785950	15760	15760	15760	15760	0
455	20250404	105000	43785950	15760	15760	15760	15760	0
456	20250404	104900	43785950	15760	15760	15760	15760	0
457	20250404	104800	43785950	15760	15760	15760	15760	0
458	20250404	104700	43785950	15760	15760	15760	15760	1
459	20250404	104600	43770190	15760	15760	15760	15760	0
460	20250404	104500	43770190	15760	15760	15760	15760	0
461	20250404	104400	43770190	15760	15760	15760	15760	0
462	20250404	104300	43770190	15760	15760	15760	15760	0
463	20250404	104200	43770190	15760	15760	15760	15760	30
464	20250404	104100	43297390	15750	15750	15750	15750	0
465	20250404	104000	43297390	15750	15750	15750	15750	0
466	20250404	103900	43297390	15750	15750	15750	15750	60
467	20250404	103800	42352390	15750	15750	15750	15750	0
468	20250404	103700	42352390	15750	15750	15750	15750	0
469	20250404	103600	42352390	15750	15750	15750	15750	0
470	20250404	103500	42352390	15750	15750	15750	15750	0
471	20250404	103400	42352390	15750	15750	15750	15750	0
472	20250404	103300	42352390	15750	15790	15790	15750	410
473	20250404	103200	35888770	15810	15810	15810	15810	0
474	20250404	103100	35888770	15810	15810	15810	15810	1
475	20250404	103000	35872960	15790	15790	15790	15790	0
476	20250404	102900	35872960	15790	15790	15790	15790	0
477	20250404	102800	35872960	15790	15790	15790	15790	0
478	20250404	102700	35872960	15790	15790	15790	15790	0
479	20250404	102600	35872960	15790	15790	15790	15790	0
480	20250404	102500	35872960	15790	15790	15790	15790	0
481	20250404	102400	35872960	15790	15790	15790	15790	0
482	20250404	102300	35872960	15790	15790	15790	15790	0
483	20250404	102200	35872960	15790	15790	15790	15790	0
484	20250404	102100	35872960	15790	15790	15790	15790	19
485	20250404	102000	35572950	15790	15790	15790	15790	0
486	20250404	101900	35572950	15790	15790	15790	15790	0
487	20250404	101800	35572950	15790	15790	15790	15790	0
488	20250404	101700	35572950	15790	15790	15790	15790	0
489	20250404	101600	35572950	15790	15790	15790	15790	0
490	20250404	101500	35572950	15790	15790	15790	15790	0
491	20250404	101400	35572950	15790	15790	15790	15790	10
492	20250404	101300	35415050	15800	15800	15800	15800	0
493	20250404	101200	35415050	15800	15800	15800	15800	0
494	20250404	101100	35415050	15800	15800	15800	15800	0
495	20250404	101000	35415050	15800	15800	15800	15800	1
496	20250404	100900	35399250	15790	15790	15790	15790	0
497	20250404	100800	35399250	15790	15790	15790	15790	1
498	20250404	100700	35383460	15790	15790	15790	15790	3
499	20250404	100600	35336090	15790	15790	15790	15790	0
500	20250404	100500	35336090	15790	15790	15790	15790	0
501	20250404	100400	35336090	15790	15790	15790	15790	1
502	20250404	100300	35320300	15800	15790	15820	15790	6
503	20250404	100200	35225460	15820	15820	15820	15820	0
504	20250404	100100	35225460	15820	15790	15820	15790	5
505	20250404	100000	35146390	15820	15820	15820	15820	0
506	20250404	095900	35146390	15820	15790	15820	15790	6
507	20250404	095800	35051530	15750	15750	15750	15750	0
508	20250404	095700	35051530	15750	15750	15750	15750	30
509	20250404	095600	34579030	15820	15820	15820	15820	0
510	20250404	095500	34579030	15820	15750	15820	15750	8
511	20250404	095400	34452860	15760	15760	15790	15720	41
512	20250404	095300	33807540	15750	15770	15770	15750	15
513	20250404	095200	33571200	15800	15800	15800	15800	0
514	20250404	095100	33571200	15800	15800	15800	15800	0
515	20250404	095000	33571200	15800	15800	15800	15800	0
516	20250404	094900	33571200	15800	15790	15800	15790	2
517	20250404	094800	33539610	15810	15810	15810	15810	0
518	20250404	094700	33539610	15810	15780	15820	15780	7
519	20250404	094600	33429030	15790	15770	15790	15770	2
520	20250404	094500	33397470	15780	15770	15790	15770	4
521	20250404	094400	33334360	15810	15750	15820	15750	132
522	20250404	094300	31255060	15750	15740	15750	15740	100
523	20250404	094200	29680820	15740	15740	15740	15740	10
524	20250404	094100	29523420	15740	15740	15740	15740	10
525	20250404	094000	29366020	15740	15740	15740	15740	6
526	20250404	093900	29271580	15750	15750	15750	15750	0
527	20250404	093800	29271580	15750	15750	15750	15750	0
528	20250404	093700	29271580	15750	15750	15750	15750	0
529	20250404	093600	29271580	15750	15720	15750	15720	9
530	20250404	093500	29129970	15710	15710	15710	15710	0
531	20250404	093400	29129970	15710	15710	15720	15710	32
532	20250404	093300	28627240	15730	15710	15730	15710	101
533	20250404	093200	27040510	15780	15780	15780	15780	0
534	20250404	093100	27040510	15780	15780	15780	15780	0
535	20250404	093000	27040510	15780	15780	15780	15780	0
536	20250404	092900	27040510	15780	15780	15780	15780	0
537	20250404	092800	27040510	15780	15780	15780	15780	0
538	20250404	092700	27040510	15780	15780	15780	15780	0
539	20250404	092600	27040510	15780	15780	15780	15780	0
540	20250404	092500	27040510	15780	15780	15780	15780	1
541	20250404	092400	27024730	15750	15780	15780	15750	73
542	20250404	092300	25874740	15780	15710	15780	15710	292
543	20250404	092200	21277830	15700	15710	15710	15700	250
544	20250404	092100	17352820	15750	15750	15750	15750	0
545	20250404	092000	17352820	15750	15750	15750	15750	0
546	20250404	091900	17352820	15750	15750	15750	15750	1
547	20250404	091800	17337070	15730	15770	15770	15730	129
548	20250404	091700	15307860	15800	15750	15810	15750	4
549	20250404	091600	15244720	15780	15780	15780	15780	19
550	20250404	091500	14944900	15800	15770	15810	15770	201
551	20250404	091400	11767400	15780	15760	15780	15760	53
552	20250404	091300	10931080	15790	15790	15790	15790	1
553	20250404	091200	10915290	15800	15800	15800	15800	0
554	20250404	091100	10915290	15800	15800	15800	15800	300
555	20250404	091000	6175290	15730	15730	15730	15730	29
556	20250404	090900	5719120	15740	15740	15740	15740	20
557	20250404	090800	5404320	15810	15810	15810	15810	0
558	20250404	090700	5404320	15810	15810	15810	15810	0
559	20250404	090600	5404320	15810	15810	15810	15800	201
560	20250404	090500	2226550	15800	15800	15800	15800	0
561	20250404	090400	2226550	15800	15800	15800	15800	0
562	20250404	090300	2226550	15800	15800	15800	15800	0
563	20250404	090200	2226550	15800	15750	15800	15750	40
564	20250404	090100	1594840	15750	15790	15800	15750	101
565	20250404	090000	0	15920	15920	15920	15920	0