KissMeData/066620/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	195600	96515450	16690	16690	16690	16690	69
3	20250401	195500	96515450	16690	16690	16690	16690	0
4	20250401	195400	96515450	16690	16690	16690	16690	0
5	20250401	195300	96515450	16690	16690	16690	16690	0
6	20250401	195200	96515450	16690	16690	16690	16690	0
7	20250401	195100	96515450	16690	16690	16690	16690	0
8	20250401	195000	96515450	16690	16690	16690	16690	0
9	20250401	194900	96515450	16690	16690	16690	16690	0
10	20250401	194800	96515450	16690	16690	16690	16690	0
11	20250401	194700	96515450	16690	16690	16690	16690	0
12	20250401	194600	96515450	16690	16690	16690	16690	0
13	20250401	194500	96515450	16690	16690	16690	16690	0
14	20250401	194400	96515450	16690	16690	16690	16690	0
15	20250401	194300	96515450	16690	16690	16690	16690	0
16	20250401	194200	96515450	16690	16690	16690	16690	0
17	20250401	194100	96515450	16690	16690	16690	16690	0
18	20250401	194000	96515450	16690	16690	16690	16690	0
19	20250401	193900	96515450	16690	16690	16690	16690	0
20	20250401	193800	96515450	16690	16690	16690	16690	0
21	20250401	193700	96515450	16690	16690	16690	16690	0
22	20250401	193600	96515450	16690	16690	16690	16690	0
23	20250401	193500	96515450	16690	16690	16690	16690	0
24	20250401	193400	96515450	16690	16690	16690	16690	0
25	20250401	193300	96515450	16690	16690	16690	16690	0
26	20250401	193200	96515450	16690	16690	16690	16690	0
27	20250401	193100	96515450	16690	16690	16690	16690	0
28	20250401	193000	96515450	16690	16690	16690	16690	0
29	20250401	192900	96515450	16690	16690	16690	16690	0
30	20250401	192800	96515450	16690	16690	16690	16690	0
31	20250401	192700	96515450	16690	16690	16690	16690	0
32	20250401	192600	96515450	16690	16690	16690	16690	69
33	20250401	192500	96515450	16690	16690	16690	16690	0
34	20250401	192400	96515450	16690	16690	16690	16690	0
35	20250401	192300	96515450	16690	16690	16690	16690	0
36	20250401	192200	96515450	16690	16690	16690	16690	0
37	20250401	192100	96515450	16690	16690	16690	16690	0
38	20250401	192000	96515450	16690	16690	16690	16690	0
39	20250401	191900	96515450	16690	16690	16690	16690	0
40	20250401	191800	96515450	16690	16690	16690	16690	0
41	20250401	191700	96515450	16690	16690	16690	16690	0
42	20250401	191600	96515450	16690	16690	16690	16690	0
43	20250401	191500	96515450	16690	16690	16690	16690	0
44	20250401	191400	96515450	16690	16690	16690	16690	0
45	20250401	191300	96515450	16690	16690	16690	16690	0
46	20250401	191200	96515450	16690	16690	16690	16690	0
47	20250401	191100	96515450	16690	16690	16690	16690	0
48	20250401	191000	96515450	16690	16690	16690	16690	0
49	20250401	190900	96515450	16690	16690	16690	16690	0
50	20250401	190800	96515450	16690	16690	16690	16690	0
51	20250401	190700	96515450	16690	16690	16690	16690	0
52	20250401	190600	96515450	16690	16690	16690	16690	0
53	20250401	190500	96515450	16690	16690	16690	16690	0
54	20250401	190400	96515450	16690	16690	16690	16690	0
55	20250401	190300	96515450	16690	16690	16690	16690	0
56	20250401	190200	96515450	16690	16690	16690	16690	0
57	20250401	190100	96515450	16690	16690	16690	16690	0
58	20250401	190000	96515450	16690	16690	16690	16690	0
59	20250401	185900	96515450	16690	16690	16690	16690	0
60	20250401	185800	96515450	16690	16690	16690	16690	0
61	20250401	185700	96515450	16690	16690	16690	16690	0
62	20250401	185600	96515450	16690	16690	16690	16690	69
63	20250401	185500	96515450	16690	16690	16690	16690	0
64	20250401	185400	96515450	16690	16690	16690	16690	0
65	20250401	185300	96515450	16690	16690	16690	16690	0
66	20250401	185200	96515450	16690	16690	16690	16690	0
67	20250401	185100	96515450	16690	16690	16690	16690	0
68	20250401	185000	96515450	16690	16690	16690	16690	0
69	20250401	184900	96515450	16690	16690	16690	16690	0
70	20250401	184800	96515450	16690	16690	16690	16690	0
71	20250401	184700	96515450	16690	16690	16690	16690	0
72	20250401	184600	96515450	16690	16690	16690	16690	0
73	20250401	184500	96515450	16690	16690	16690	16690	0
74	20250401	184400	96515450	16690	16690	16690	16690	0
75	20250401	184300	96515450	16690	16690	16690	16690	0
76	20250401	184200	96515450	16690	16690	16690	16690	0
77	20250401	184100	96515450	16690	16690	16690	16690	0
78	20250401	184000	96515450	16690	16690	16690	16690	0
79	20250401	183900	96515450	16690	16690	16690	16690	0
80	20250401	183800	96515450	16690	16690	16690	16690	0
81	20250401	183700	96515450	16690	16690	16690	16690	0
82	20250401	183600	96515450	16690	16690	16690	16690	0
83	20250401	183500	96515450	16690	16690	16690	16690	0
84	20250401	183400	96515450	16690	16690	16690	16690	0
85	20250401	183300	96515450	16690	16690	16690	16690	0
86	20250401	183200	96515450	16690	16690	16690	16690	0
87	20250401	183100	96515450	16690	16690	16690	16690	0
88	20250401	183000	96515450	16690	16690	16690	16690	0
89	20250401	182900	96515450	16690	16690	16690	16690	0
90	20250401	182800	96515450	16690	16690	16690	16690	0
91	20250401	182700	96515450	16690	16690	16690	16690	0
92	20250401	182600	96515450	16690	16690	16690	16690	69
93	20250401	182500	96515450	16690	16690	16690	16690	0
94	20250401	182400	96515450	16690	16690	16690	16690	0
95	20250401	182300	96515450	16690	16690	16690	16690	0
96	20250401	182200	96515450	16690	16690	16690	16690	0
97	20250401	182100	96515450	16690	16690	16690	16690	0
98	20250401	182000	96515450	16690	16690	16690	16690	0
99	20250401	181900	96515450	16690	16690	16690	16690	0
100	20250401	181800	96515450	16690	16690	16690	16690	0
101	20250401	181700	96515450	16690	16690	16690	16690	0
102	20250401	181600	96515450	16690	16690	16690	16690	0
103	20250401	181500	96515450	16690	16690	16690	16690	0
104	20250401	181400	96515450	16690	16690	16690	16690	0
105	20250401	181300	96515450	16690	16690	16690	16690	0
106	20250401	181200	96515450	16690	16690	16690	16690	0
107	20250401	181100	96515450	16690	16690	16690	16690	0
108	20250401	181000	96515450	16690	16690	16690	16690	0
109	20250401	180900	96515450	16690	16690	16690	16690	0
110	20250401	180800	96515450	16690	16690	16690	16690	0
111	20250401	180700	96515450	16690	16690	16690	16690	0
112	20250401	180600	96515450	16690	16690	16690	16690	0
113	20250401	180500	96515450	16690	16690	16690	16690	0
114	20250401	180400	96515450	16690	16690	16690	16690	0
115	20250401	180300	96515450	16690	16690	16690	16690	0
116	20250401	180200	96515450	16690	16690	16690	16690	0
117	20250401	180100	96515450	16690	16690	16690	16690	0
118	20250401	180000	96515450	16690	16690	16690	16690	0
119	20250401	175900	96515450	16690	16690	16690	16690	0
120	20250401	175800	96515450	16690	16690	16690	16690	0
121	20250401	175700	96515450	16690	16690	16690	16690	0
122	20250401	175600	96515450	16690	16690	16690	16690	69
123	20250401	175500	96515450	16690	16690	16690	16690	0
124	20250401	175400	96515450	16690	16690	16690	16690	0
125	20250401	175300	96515450	16690	16690	16690	16690	0
126	20250401	175200	96515450	16690	16690	16690	16690	0
127	20250401	175100	96515450	16690	16690	16690	16690	0
128	20250401	175000	96515450	16690	16690	16690	16690	0
129	20250401	174900	96515450	16690	16690	16690	16690	0
130	20250401	174800	96515450	16690	16690	16690	16690	0
131	20250401	174700	96515450	16690	16690	16690	16690	0
132	20250401	174600	96515450	16690	16690	16690	16690	0
133	20250401	174500	96515450	16690	16690	16690	16690	0
134	20250401	174400	96515450	16690	16690	16690	16690	0
135	20250401	174300	96515450	16690	16690	16690	16690	0
136	20250401	174200	96515450	16690	16690	16690	16690	0
137	20250401	174100	96515450	16690	16690	16690	16690	0
138	20250401	174000	96515450	16690	16690	16690	16690	0
139	20250401	173900	96515450	16690	16690	16690	16690	0
140	20250401	173800	96515450	16690	16690	16690	16690	0
141	20250401	173700	96515450	16690	16690	16690	16690	0
142	20250401	173600	96515450	16690	16690	16690	16690	0
143	20250401	173500	96515450	16690	16690	16690	16690	0
144	20250401	173400	96515450	16690	16690	16690	16690	0
145	20250401	173300	96515450	16690	16690	16690	16690	0
146	20250401	173200	96515450	16690	16690	16690	16690	0
147	20250401	173100	96515450	16690	16690	16690	16690	0
148	20250401	173000	96515450	16690	16690	16690	16690	0
149	20250401	172900	96515450	16690	16690	16690	16690	0
150	20250401	172800	96515450	16690	16690	16690	16690	0
151	20250401	172700	96515450	16690	16690	16690	16690	0
152	20250401	172600	96515450	16690	16690	16690	16690	69
153	20250401	172500	96515450	16690	16690	16690	16690	0
154	20250401	172400	96515450	16690	16690	16690	16690	0
155	20250401	172300	96515450	16690	16690	16690	16690	0
156	20250401	172200	96515450	16690	16690	16690	16690	0
157	20250401	172100	96515450	16690	16690	16690	16690	0
158	20250401	172000	96515450	16690	16690	16690	16690	0
159	20250401	171900	96515450	16690	16690	16690	16690	0
160	20250401	171800	96515450	16690	16690	16690	16690	0
161	20250401	171700	96515450	16690	16690	16690	16690	0
162	20250401	171600	96515450	16690	16690	16690	16690	0
163	20250401	171500	96515450	16690	16690	16690	16690	0
164	20250401	171400	96515450	16690	16690	16690	16690	0
165	20250401	171300	96515450	16690	16690	16690	16690	0
166	20250401	171200	96515450	16690	16690	16690	16690	0
167	20250401	171100	96515450	16690	16690	16690	16690	0
168	20250401	171000	96515450	16690	16690	16690	16690	0
169	20250401	170900	96515450	16690	16690	16690	16690	0
170	20250401	170800	96515450	16690	16690	16690	16690	0
171	20250401	170700	96515450	16690	16690	16690	16690	0
172	20250401	170600	96515450	16690	16690	16690	16690	0
173	20250401	170500	96515450	16690	16690	16690	16690	0
174	20250401	170400	96515450	16690	16690	16690	16690	0
175	20250401	170300	96515450	16690	16690	16690	16690	0
176	20250401	170200	96515450	16690	16690	16690	16690	0
177	20250401	170100	96515450	16690	16690	16690	16690	0
178	20250401	170000	96515450	16690	16690	16690	16690	0
179	20250401	165900	96515450	16690	16690	16690	16690	0
180	20250401	165800	96515450	16690	16690	16690	16690	0
181	20250401	165700	96515450	16690	16690	16690	16690	0
182	20250401	165600	96515450	16690	16690	16690	16690	69
183	20250401	165500	96515450	16690	16690	16690	16690	0
184	20250401	165400	96515450	16690	16690	16690	16690	0
185	20250401	165300	96515450	16690	16690	16690	16690	0
186	20250401	165200	96515450	16690	16690	16690	16690	0
187	20250401	165100	96515450	16690	16690	16690	16690	0
188	20250401	165000	96515450	16690	16690	16690	16690	0
189	20250401	164900	96515450	16690	16690	16690	16690	0
190	20250401	164800	96515450	16690	16690	16690	16690	0
191	20250401	164700	96515450	16690	16690	16690	16690	0
192	20250401	164600	96515450	16690	16690	16690	16690	0
193	20250401	164500	96515450	16690	16690	16690	16690	0
194	20250401	164400	96515450	16690	16690	16690	16690	0
195	20250401	164300	96515450	16690	16690	16690	16690	0
196	20250401	164200	96515450	16690	16690	16690	16690	0
197	20250401	164100	96515450	16690	16690	16690	16690	0
198	20250401	164000	96515450	16690	16690	16690	16690	0
199	20250401	163900	96515450	16690	16690	16690	16690	0
200	20250401	163800	96515450	16690	16690	16690	16690	0
201	20250401	163700	96515450	16690	16690	16690	16690	0
202	20250401	163600	96515450	16690	16690	16690	16690	0
203	20250401	163500	96515450	16690	16690	16690	16690	0
204	20250401	163400	96515450	16690	16690	16690	16690	0
205	20250401	163300	96515450	16690	16690	16690	16690	0
206	20250401	163200	96515450	16690	16690	16690	16690	0
207	20250401	163100	96515450	16690	16690	16690	16690	0
208	20250401	163000	96515450	16690	16690	16690	16690	0
209	20250401	162900	96515450	16690	16690	16690	16690	0
210	20250401	162800	96515450	16690	16690	16690	16690	0
211	20250401	162700	96515450	16690	16690	16690	16690	0
212	20250401	162600	96515450	16690	16690	16690	16690	69
213	20250401	162500	96515450	16690	16690	16690	16690	0
214	20250401	162400	96515450	16690	16690	16690	16690	0
215	20250401	162300	96515450	16690	16690	16690	16690	0
216	20250401	162200	96515450	16690	16690	16690	16690	0
217	20250401	162100	96515450	16690	16690	16690	16690	0
218	20250401	162000	96515450	16690	16690	16690	16690	0
219	20250401	161900	96515450	16690	16690	16690	16690	0
220	20250401	161800	96515450	16690	16690	16690	16690	0
221	20250401	161700	96515450	16690	16690	16690	16690	0
222	20250401	161600	96515450	16690	16690	16690	16690	0
223	20250401	161500	96515450	16690	16690	16690	16690	0
224	20250401	161400	96515450	16690	16690	16690	16690	0
225	20250401	161300	96515450	16690	16690	16690	16690	0
226	20250401	161200	96515450	16690	16690	16690	16690	0
227	20250401	161100	96515450	16690	16690	16690	16690	0
228	20250401	161000	96515450	16690	16690	16690	16690	0
229	20250401	160900	96515450	16690	16690	16690	16690	0
230	20250401	160800	96515450	16690	16690	16690	16690	0
231	20250401	160700	96515450	16690	16690	16690	16690	0
232	20250401	160600	96515450	16690	16690	16690	16690	0
233	20250401	160500	96515450	16690	16690	16690	16690	0
234	20250401	160400	96515450	16690	16690	16690	16690	0
235	20250401	160300	96515450	16690	16690	16690	16690	0
236	20250401	160200	96515450	16690	16690	16690	16690	0
237	20250401	160100	96515450	16690	16690	16690	16690	0
238	20250401	160000	96515450	16690	16690	16690	16690	0
239	20250401	155900	96515450	16690	16690	16690	16690	0
240	20250401	155800	96515450	16690	16690	16690	16690	0
241	20250401	155700	96515450	16690	16690	16690	16690	0
242	20250401	155600	96515450	16690	16690	16690	16690	69
243	20250401	155500	96515450	16690	16690	16690	16690	0
244	20250401	155400	96515450	16690	16690	16690	16690	0
245	20250401	155300	96515450	16690	16690	16690	16690	0
246	20250401	155200	96515450	16690	16690	16690	16690	0
247	20250401	155100	96515450	16690	16690	16690	16690	0
248	20250401	155000	96515450	16690	16690	16690	16690	0
249	20250401	154900	96515450	16690	16690	16690	16690	0
250	20250401	154800	96515450	16690	16690	16690	16690	0
251	20250401	154700	96515450	16690	16690	16690	16690	0
252	20250401	154600	96515450	16690	16690	16690	16690	0
253	20250401	154500	96515450	16690	16690	16690	16690	0
254	20250401	154400	96515450	16690	16690	16690	16690	0
255	20250401	154300	96515450	16690	16690	16690	16690	0
256	20250401	154200	96515450	16690	16690	16690	16690	0
257	20250401	154100	96515450	16690	16690	16690	16690	0
258	20250401	154000	96515450	16690	16690	16690	16690	0
259	20250401	153900	96515450	16690	16690	16690	16690	0
260	20250401	153800	96515450	16690	16690	16690	16690	0
261	20250401	153700	96515450	16690	16690	16690	16690	0
262	20250401	153600	96515450	16690	16690	16690	16690	0
263	20250401	153500	96515450	16690	16690	16690	16690	0
264	20250401	153400	96515450	16690	16690	16690	16690	0
265	20250401	153300	96515450	16690	16690	16690	16690	0
266	20250401	153200	96515450	16690	16690	16690	16690	0
267	20250401	153100	96515450	16690	16690	16690	16690	0
268	20250401	153000	96515450	16690	16690	16690	16690	69
269	20250401	152900	95363840	16690	16690	16690	16690	0
270	20250401	152800	95363840	16690	16690	16690	16690	0
271	20250401	152700	95363840	16690	16690	16690	16690	0
272	20250401	152600	95363840	16690	16690	16690	16690	0
273	20250401	152500	95363840	16690	16690	16690	16690	0
274	20250401	152400	95363840	16690	16690	16690	16690	0
275	20250401	152300	95363840	16690	16690	16690	16690	0
276	20250401	152200	95363840	16690	16690	16690	16690	0
277	20250401	152100	95363840	16690	16690	16690	16690	0
278	20250401	152000	95363840	16690	16690	16690	16690	0
279	20250401	151900	95363840	16690	16690	16690	16690	9
280	20250401	151800	95213630	16680	16680	16680	16680	0
281	20250401	151700	95213630	16680	16680	16680	16680	0
282	20250401	151600	95213630	16680	16730	16730	16680	61
283	20250401	151500	94196100	16730	16730	16730	16730	6
284	20250401	151400	94095720	16730	16730	16730	16730	0
285	20250401	151300	94095720	16730	16730	16730	16730	0
286	20250401	151200	94095720	16730	16730	16730	16730	0
287	20250401	151100	94095720	16730	16730	16730	16730	0
288	20250401	151000	94095720	16730	16730	16730	16730	39
289	20250401	150900	93443250	16730	16730	16730	16730	39
290	20250401	150800	92790780	16720	16720	16720	16720	0
291	20250401	150700	92790780	16720	16720	16720	16720	0
292	20250401	150600	92790780	16720	16710	16720	16710	119
293	20250401	150500	90801170	16700	16700	16700	16700	0
294	20250401	150400	90801170	16700	16690	16700	16690	93
295	20250401	150300	89248080	16680	16680	16680	16680	0
296	20250401	150200	89248080	16680	16680	16680	16680	0
297	20250401	150100	89248080	16680	16680	16680	16680	0
298	20250401	150000	89248080	16680	16680	16680	16680	26
299	20250401	145900	88814400	16680	16680	16680	16680	9
300	20250401	145800	88664280	16680	16670	16680	16670	21
301	20250401	145700	88314010	16680	16680	16680	16680	0
302	20250401	145600	88314010	16680	16680	16680	16680	104
303	20250401	145500	86579290	16700	16700	16700	16700	9
304	20250401	145400	86428990	16680	16680	16680	16680	0
305	20250401	145300	86428990	16680	16680	16680	16680	0
306	20250401	145200	86428990	16680	16680	16680	16680	0
307	20250401	145100	86428990	16680	16680	16680	16680	0
308	20250401	145000	86428990	16680	16680	16680	16680	6
309	20250401	144900	86328910	16670	16670	16670	16670	0
310	20250401	144800	86328910	16670	16670	16670	16670	0
311	20250401	144700	86328910	16670	16670	16670	16670	0
312	20250401	144600	86328910	16670	16670	16670	16670	0
313	20250401	144500	86328910	16670	16670	16670	16670	0
314	20250401	144400	86328910	16670	16670	16670	16670	0
315	20250401	144300	86328910	16670	16670	16670	16670	6
316	20250401	144200	86228890	16670	16670	16670	16670	0
317	20250401	144100	86228890	16670	16670	16670	16670	0
318	20250401	144000	86228890	16670	16670	16670	16670	0
319	20250401	143900	86228890	16670	16670	16670	16670	0
320	20250401	143800	86228890	16670	16670	16670	16670	0
321	20250401	143700	86228890	16670	16670	16670	16670	0
322	20250401	143600	86228890	16670	16670	16670	16670	10
323	20250401	143500	86062190	16670	16670	16670	16670	0
324	20250401	143400	86062190	16670	16670	16670	16670	0
325	20250401	143300	86062190	16670	16670	16670	16670	0
326	20250401	143200	86062190	16670	16670	16670	16670	0
327	20250401	143100	86062190	16670	16670	16670	16670	0
328	20250401	143000	86062190	16670	16670	16670	16670	0
329	20250401	142900	86062190	16670	16670	16670	16670	6
330	20250401	142800	85962170	16670	16670	16670	16670	31
331	20250401	142700	85445400	16700	16700	16700	16700	0
332	20250401	142600	85445400	16700	16700	16700	16700	0
333	20250401	142500	85445400	16700	16700	16700	16700	0
334	20250401	142400	85445400	16700	16700	16700	16700	0
335	20250401	142300	85445400	16700	16700	16700	16700	0
336	20250401	142200	85445400	16700	16700	16700	16700	0
337	20250401	142100	85445400	16700	16700	16700	16700	0
338	20250401	142000	85445400	16700	16700	16700	16700	0
339	20250401	141900	85445400	16700	16700	16700	16700	1
340	20250401	141800	85428700	16700	16700	16700	16700	0
341	20250401	141700	85428700	16700	16700	16700	16700	1
342	20250401	141600	85412000	16700	16700	16700	16700	0
343	20250401	141500	85412000	16700	16700	16700	16700	0
344	20250401	141400	85412000	16700	16700	16700	16700	0
345	20250401	141300	85412000	16700	16700	16700	16700	3
346	20250401	141200	85361900	16700	16700	16700	16700	0
347	20250401	141100	85361900	16700	16700	16700	16700	0
348	20250401	141000	85361900	16700	16700	16700	16700	1
349	20250401	140900	85345200	16710	16710	16710	16710	0
350	20250401	140800	85345200	16710	16710	16710	16710	0
351	20250401	140700	85345200	16710	16710	16710	16710	0
352	20250401	140600	85345200	16710	16710	16710	16710	0
353	20250401	140500	85345200	16710	16710	16710	16710	0
354	20250401	140400	85345200	16710	16710	16710	16710	0
355	20250401	140300	85345200	16710	16710	16710	16710	0
356	20250401	140200	85345200	16710	16710	16710	16710	0
357	20250401	140100	85345200	16710	16710	16710	16710	0
358	20250401	140000	85345200	16710	16710	16710	16710	0
359	20250401	135900	85345200	16710	16710	16710	16710	0
360	20250401	135800	85345200	16710	16710	16710	16710	0
361	20250401	135700	85345200	16710	16710	16710	16710	0
362	20250401	135600	85345200	16710	16710	16710	16710	0
363	20250401	135500	85345200	16710	16710	16710	16710	0
364	20250401	135400	85345200	16710	16710	16710	16710	0
365	20250401	135300	85345200	16710	16710	16710	16710	0
366	20250401	135200	85345200	16710	16710	16710	16710	0
367	20250401	135100	85345200	16710	16710	16710	16710	0
368	20250401	135000	85345200	16710	16710	16710	16710	0
369	20250401	134900	85345200	16710	16710	16710	16710	18
370	20250401	134800	85044420	16670	16670	16670	16670	0
371	20250401	134700	85044420	16670	16670	16670	16670	0
372	20250401	134600	85044420	16670	16670	16670	16670	0
373	20250401	134500	85044420	16670	16670	16670	16670	0
374	20250401	134400	85044420	16670	16670	16670	16670	0
375	20250401	134300	85044420	16670	16670	16670	16670	0
376	20250401	134200	85044420	16670	16670	16670	16670	0
377	20250401	134100	85044420	16670	16670	16670	16670	0
378	20250401	134000	85044420	16670	16670	16670	16670	0
379	20250401	133900	85044420	16670	16670	16670	16670	0
380	20250401	133800	85044420	16670	16670	16670	16670	0
381	20250401	133700	85044420	16670	16670	16670	16670	0
382	20250401	133600	85044420	16670	16670	16670	16670	0
383	20250401	133500	85044420	16670	16670	16670	16670	0
384	20250401	133400	85044420	16670	16670	16670	16670	0
385	20250401	133300	85044420	16670	16670	16670	16670	0
386	20250401	133200	85044420	16670	16670	16670	16670	0
387	20250401	133100	85044420	16670	16670	16670	16670	0
388	20250401	133000	85044420	16670	16670	16670	16670	0
389	20250401	132900	85044420	16670	16670	16670	16670	0
390	20250401	132800	85044420	16670	16670	16670	16670	0
391	20250401	132700	85044420	16670	16670	16670	16670	0
392	20250401	132600	85044420	16670	16670	16670	16670	0
393	20250401	132500	85044420	16670	16670	16670	16670	0
394	20250401	132400	85044420	16670	16670	16670	16670	0
395	20250401	132300	85044420	16670	16670	16670	16670	0
396	20250401	132200	85044420	16670	16670	16670	16670	0
397	20250401	132100	85044420	16670	16670	16670	16670	0
398	20250401	132000	85044420	16670	16670	16670	16670	0
399	20250401	131900	85044420	16670	16670	16670	16670	0
400	20250401	131800	85044420	16670	16670	16670	16670	0
401	20250401	131700	85044420	16670	16670	16670	16670	0
402	20250401	131600	85044420	16670	16670	16670	16670	0
403	20250401	131500	85044420	16670	16670	16670	16670	0
404	20250401	131400	85044420	16670	16670	16670	16670	0
405	20250401	131300	85044420	16670	16670	16670	16670	0
406	20250401	131200	85044420	16670	16670	16670	16670	0
407	20250401	131100	85044420	16670	16670	16670	16670	0
408	20250401	131000	85044420	16670	16670	16670	16670	0
409	20250401	130900	85044420	16670	16670	16670	16670	0
410	20250401	130800	85044420	16670	16670	16670	16670	0
411	20250401	130700	85044420	16670	16670	16670	16670	0
412	20250401	130600	85044420	16670	16670	16670	16670	0
413	20250401	130500	85044420	16670	16670	16670	16670	0
414	20250401	130400	85044420	16670	16670	16670	16670	0
415	20250401	130300	85044420	16670	16670	16670	16670	0
416	20250401	130200	85044420	16670	16670	16670	16670	0
417	20250401	130100	85044420	16670	16670	16670	16670	0
418	20250401	130000	85044420	16670	16670	16670	16670	0
419	20250401	125900	85044420	16670	16670	16670	16670	0
420	20250401	125800	85044420	16670	16670	16670	16670	0
421	20250401	125700	85044420	16670	16670	16670	16670	1
422	20250401	125600	85027750	16660	16660	16660	16660	0
423	20250401	125500	85027750	16660	16660	16660	16660	1
424	20250401	125400	85011090	16710	16710	16710	16710	0
425	20250401	125300	85011090	16710	16710	16710	16710	0
426	20250401	125200	85011090	16710	16710	16710	16710	0
427	20250401	125100	85011090	16710	16710	16710	16710	8
428	20250401	125000	84877410	16710	16710	16710	16710	0
429	20250401	124900	84877410	16710	16700	16710	16700	39
430	20250401	124800	84225870	16710	16710	16710	16710	0
431	20250401	124700	84225870	16710	16710	16710	16710	0
432	20250401	124600	84225870	16710	16710	16710	16710	0
433	20250401	124500	84225870	16710	16710	16710	16710	0
434	20250401	124400	84225870	16710	16710	16710	16710	0
435	20250401	124300	84225870	16710	16710	16710	16710	0
436	20250401	124200	84225870	16710	16710	16710	16710	0
437	20250401	124100	84225870	16710	16710	16710	16710	0
438	20250401	124000	84225870	16710	16710	16710	16710	222
439	20250401	123900	80516250	16710	16710	16710	16710	0
440	20250401	123800	80516250	16710	16710	16710	16710	0
441	20250401	123700	80516250	16710	16710	16710	16710	0
442	20250401	123600	80516250	16710	16710	16710	16710	0
443	20250401	123500	80516250	16710	16710	16710	16710	0
444	20250401	123400	80516250	16710	16710	16710	16710	0
445	20250401	123300	80516250	16710	16700	16710	16700	63
446	20250401	123200	79463630	16610	16610	16610	16610	0
447	20250401	123100	79463630	16610	16610	16610	16610	0
448	20250401	123000	79463630	16610	16610	16610	16610	0
449	20250401	122900	79463630	16610	16610	16610	16610	0
450	20250401	122800	79463630	16610	16610	16610	16610	0
451	20250401	122700	79463630	16610	16610	16610	16610	0
452	20250401	122600	79463630	16610	16610	16610	16610	0
453	20250401	122500	79463630	16610	16610	16610	16610	0
454	20250401	122400	79463630	16610	16610	16610	16610	0
455	20250401	122300	79463630	16610	16610	16610	16610	0
456	20250401	122200	79463630	16610	16610	16610	16610	0
457	20250401	122100	79463630	16610	16610	16610	16610	0
458	20250401	122000	79463630	16610	16610	16610	16610	0
459	20250401	121900	79463630	16610	16610	16610	16610	1
460	20250401	121800	79447020	16710	16660	16710	16660	9
461	20250401	121700	79296680	16700	16700	16700	16700	0
462	20250401	121600	79296680	16700	16660	16700	16660	266
463	20250401	121500	74860520	16640	16640	16640	16640	0
464	20250401	121400	74860520	16640	16640	16640	16640	0
465	20250401	121300	74860520	16640	16640	16640	16640	0
466	20250401	121200	74860520	16640	16640	16640	16640	0
467	20250401	121100	74860520	16640	16640	16640	16640	0
468	20250401	121000	74860520	16640	16640	16640	16640	0
469	20250401	120900	74860520	16640	16640	16640	16640	0
470	20250401	120800	74860520	16640	16640	16640	16640	0
471	20250401	120700	74860520	16640	16640	16640	16640	0
472	20250401	120600	74860520	16640	16640	16640	16640	0
473	20250401	120500	74860520	16640	16650	16690	16600	388
474	20250401	120400	68407090	16680	16680	16680	16680	0
475	20250401	120300	68407090	16680	16650	16680	16650	149
476	20250401	120200	65924230	16650	16650	16650	16650	0
477	20250401	120100	65924230	16650	16630	16650	16630	111
478	20250401	120000	64076330	16600	16600	16600	16600	0
479	20250401	115900	64076330	16600	16600	16600	16600	0
480	20250401	115800	64076330	16600	16600	16600	16600	0
481	20250401	115700	64076330	16600	16600	16600	16600	0
482	20250401	115600	64076330	16600	16600	16600	16600	0
483	20250401	115500	64076330	16600	16600	16600	16600	1
484	20250401	115400	64059730	16600	16600	16600	16600	0
485	20250401	115300	64059730	16600	16600	16600	16600	0
486	20250401	115200	64059730	16600	16600	16600	16600	0
487	20250401	115100	64059730	16600	16600	16600	16600	0
488	20250401	115000	64059730	16600	16600	16600	16600	0
489	20250401	114900	64059730	16600	16600	16600	16600	0
490	20250401	114800	64059730	16600	16600	16600	16600	0
491	20250401	114700	64059730	16600	16600	16600	16600	0
492	20250401	114600	64059730	16600	16600	16600	16600	0
493	20250401	114500	64059730	16600	16600	16600	16600	0
494	20250401	114400	64059730	16600	16600	16600	16600	0
495	20250401	114300	64059730	16600	16600	16600	16600	0
496	20250401	114200	64059730	16600	16600	16600	16600	0
497	20250401	114100	64059730	16600	16600	16600	16600	0
498	20250401	114000	64059730	16600	16615	16615	16600	50
499	20250401	113900	63229580	16630	16630	16630	16630	0
500	20250401	113800	63229580	16630	16630	16630	16630	0
501	20250401	113700	63229580	16630	16630	16630	16630	0
502	20250401	113600	63229580	16630	16630	16630	16630	0
503	20250401	113500	63229580	16630	16630	16630	16630	0
504	20250401	113400	63229580	16630	16630	16630	16630	0
505	20250401	113300	63229580	16630	16630	16630	16630	0
506	20250401	113200	63229580	16630	16630	16630	16630	0
507	20250401	113100	63229580	16630	16630	16630	16630	0
508	20250401	113000	63229580	16630	16630	16630	16630	0
509	20250401	112900	63229580	16630	16630	16630	16630	0
510	20250401	112800	63229580	16630	16630	16630	16630	3
511	20250401	112700	63179690	16630	16630	16630	16630	0
512	20250401	112600	63179690	16630	16630	16630	16630	0
513	20250401	112500	63179690	16630	16630	16630	16630	0
514	20250401	112400	63179690	16630	16630	16630	16630	0
515	20250401	112300	63179690	16630	16630	16630	16630	0
516	20250401	112200	63179690	16630	16630	16630	16630	0
517	20250401	112100	63179690	16630	16630	16630	16630	0
518	20250401	112000	63179690	16630	16630	16630	16630	0
519	20250401	111900	63179690	16630	16630	16630	16630	0
520	20250401	111800	63179690	16630	16630	16630	16630	0
521	20250401	111700	63179690	16630	16630	16630	16630	0
522	20250401	111600	63179690	16630	16630	16630	16630	1
523	20250401	111500	63163060	16630	16630	16630	16630	0
524	20250401	111400	63163060	16630	16630	16630	16630	0
525	20250401	111300	63163060	16630	16630	16630	16630	0
526	20250401	111200	63163060	16630	16630	16630	16630	0
527	20250401	111100	63163060	16630	16630	16630	16630	0
528	20250401	111000	63163060	16630	16630	16630	16630	0
529	20250401	110900	63163060	16630	16630	16630	16630	0
530	20250401	110800	63163060	16630	16630	16630	16630	0
531	20250401	110700	63163060	16630	16630	16630	16630	0
532	20250401	110600	63163060	16630	16630	16630	16630	0
533	20250401	110500	63163060	16630	16630	16630	16630	0
534	20250401	110400	63163060	16630	16630	16630	16630	9
535	20250401	110300	63013390	16630	16630	16630	16630	0
536	20250401	110200	63013390	16630	16630	16630	16630	0
537	20250401	110100	63013390	16630	16630	16630	16630	0
538	20250401	110000	63013390	16630	16630	16630	16630	0
539	20250401	105900	63013390	16630	16630	16630	16630	0
540	20250401	105800	63013390	16630	16630	16630	16630	0
541	20250401	105700	63013390	16630	16630	16630	16630	0
542	20250401	105600	63013390	16630	16630	16630	16630	0
543	20250401	105500	63013390	16630	16630	16630	16630	11
544	20250401	105400	62830460	16620	16620	16620	16620	0
545	20250401	105300	62830460	16620	16620	16620	16620	0
546	20250401	105200	62830460	16620	16610	16620	16610	23
547	20250401	105100	62448320	16600	16590	16600	16590	98
548	20250401	105000	60821530	16600	16600	16600	16600	0
549	20250401	104900	60821530	16600	16600	16600	16600	0
550	20250401	104800	60821530	16600	16600	16600	16600	0
551	20250401	104700	60821530	16600	16600	16600	16600	1
552	20250401	104600	60804930	16600	16600	16600	16600	0
553	20250401	104500	60804930	16600	16600	16600	16600	0
554	20250401	104400	60804930	16600	16600	16600	16600	0
555	20250401	104300	60804930	16600	16600	16600	16600	0
556	20250401	104200	60804930	16600	16600	16600	16600	10
557	20250401	104100	60638930	16600	16600	16600	16600	0
558	20250401	104000	60638930	16600	16600	16600	16600	0
559	20250401	103900	60638930	16600	16600	16600	16600	0
560	20250401	103800	60638930	16600	16600	16600	16600	0
561	20250401	103700	60638930	16600	16600	16600	16600	40
562	20250401	103600	59974930	16600	16600	16600	16600	0
563	20250401	103500	59974930	16600	16600	16600	16600	0
564	20250401	103400	59974930	16600	16600	16600	16600	0
565	20250401	103300	59974930	16600	16600	16600	16600	1
566	20250401	103200	59958330	16600	16600	16600	16600	0
567	20250401	103100	59958330	16600	16600	16600	16600	0
568	20250401	103000	59958330	16600	16600	16600	16600	15
569	20250401	102900	59709330	16600	16600	16600	16600	0
570	20250401	102800	59709330	16600	16600	16600	16600	0
571	20250401	102700	59709330	16600	16600	16600	16600	20
572	20250401	102600	59377330	16600	16600	16600	16600	0
573	20250401	102500	59377330	16600	16600	16600	16600	2
574	20250401	102400	59344130	16590	16610	16610	16590	142
575	20250401	102300	56987550	16610	16610	16610	16610	0
576	20250401	102200	56987550	16610	16610	16610	16610	0
577	20250401	102100	56987550	16610	16610	16610	16610	0
578	20250401	102000	56987550	16610	16610	16610	16610	0
579	20250401	101900	56987550	16610	16610	16610	16610	0
580	20250401	101800	56987550	16610	16610	16610	16610	0
581	20250401	101700	56987550	16610	16610	16610	16610	0
582	20250401	101600	56987550	16610	16610	16610	16610	0
583	20250401	101500	56987550	16610	16610	16610	16610	0
584	20250401	101400	56987550	16610	16610	16610	16610	0
585	20250401	101300	56987550	16610	16610	16610	16610	1
586	20250401	101200	56970940	16610	16610	16610	16610	0
587	20250401	101100	56970940	16610	16600	16610	16600	5
588	20250401	101000	56887910	16600	16600	16600	16600	0
589	20250401	100900	56887910	16600	16600	16600	16600	0
590	20250401	100800	56887910	16600	16600	16600	16600	0
591	20250401	100700	56887910	16600	16600	16600	16600	0
592	20250401	100600	56887910	16600	16600	16600	16600	0
593	20250401	100500	56887910	16600	16600	16600	16600	1
594	20250401	100400	56871310	16610	16630	16630	16610	3
595	20250401	100300	56821440	16670	16670	16670	16670	0
596	20250401	100200	56821440	16670	16670	16670	16670	0
597	20250401	100100	56821440	16670	16670	16670	16670	0
598	20250401	100000	56821440	16670	16670	16670	16670	1
599	20250401	095900	56804770	16670	16670	16670	16670	0
600	20250401	095800	56804770	16670	16670	16670	16670	0
601	20250401	095700	56804770	16670	16670	16670	16670	0
602	20250401	095600	56804770	16670	16670	16670	16670	3
603	20250401	095500	56754760	16670	16660	16670	16660	50
604	20250401	095400	55921560	16660	16660	16660	16660	0
605	20250401	095300	55921560	16660	16660	16660	16660	0
606	20250401	095200	55921560	16660	16660	16660	16660	0
607	20250401	095100	55921560	16660	16660	16660	16660	1
608	20250401	095000	55904900	16660	16660	16660	16660	0
609	20250401	094900	55904900	16660	16660	16660	16660	1
610	20250401	094800	55888240	16660	16660	16660	16660	0
611	20250401	094700	55888240	16660	16660	16660	16660	0
612	20250401	094600	55888240	16660	16660	16660	16660	0
613	20250401	094500	55888240	16660	16660	16660	16660	0
614	20250401	094400	55888240	16660	16660	16660	16660	0
615	20250401	094300	55888240	16660	16660	16660	16660	10
616	20250401	094200	55721640	16740	16740	16740	16740	0
617	20250401	094100	55721640	16740	16740	16740	16740	0
618	20250401	094000	55721640	16740	16740	16740	16740	0
619	20250401	093900	55721640	16740	16740	16740	16740	0
620	20250401	093800	55721640	16740	16740	16740	16740	0
621	20250401	093700	55721640	16740	16740	16740	16740	0
622	20250401	093600	55721640	16740	16740	16740	16740	0
623	20250401	093500	55721640	16740	16740	16750	16740	48
624	20250401	093400	54918040	16740	16720	16740	16700	40
625	20250401	093300	54249620	16740	16740	16740	16740	0
626	20250401	093200	54249620	16740	16740	16760	16740	13
627	20250401	093100	54031860	16770	16770	16770	16770	0
628	20250401	093000	54031860	16770	16770	16770	16770	120
629	20250401	092900	52019460	16770	16770	16770	16770	160
630	20250401	092800	49336260	16760	16760	16760	16760	1
631	20250401	092700	49319500	16750	16750	16750	16750	9
632	20250401	092600	49168750	16790	16790	16790	16790	63
633	20250401	092500	48110980	16790	16790	16790	16760	6
634	20250401	092400	48010270	16850	16710	16850	16710	94
635	20250401	092300	46429800	16800	16800	16800	16800	0
636	20250401	092200	46429800	16800	16800	16800	16800	500
637	20250401	092100	38029800	16800	16670	16800	16670	288
638	20250401	092000	33192270	16670	16590	16670	16590	96
639	20250401	091900	31593700	16590	16590	16590	16590	0
640	20250401	091800	31593700	16590	16560	16590	16560	8
641	20250401	091700	31461130	16660	16670	16670	16660	598
642	20250401	091600	21498430	16670	16660	16670	16660	23
643	20250401	091500	21115050	16670	16670	16670	16670	40
644	20250401	091400	20448250	16660	16650	16660	16650	373
645	20250401	091300	14235510	16490	16480	16650	16480	396
646	20250401	091200	7696980	16480	16480	16480	16480	1
647	20250401	091100	7680500	16450	16440	16450	16440	118
648	20250401	091000	5739580	16440	16440	16440	16440	1
649	20250401	090900	5723140	16440	16440	16440	16440	0
650	20250401	090800	5723140	16440	16440	16440	16440	1
651	20250401	090700	5706700	16400	16400	16400	16400	0
652	20250401	090600	5706700	16400	16400	16400	16400	0
653	20250401	090500	5706700	16400	16400	16400	16400	100
654	20250401	090400	4066700	16400	16400	16400	16400	0
655	20250401	090300	4066700	16400	16400	16400	16400	0
656	20250401	090200	4066700	16400	16400	16400	16400	100
657	20250401	090100	2426700	16300	16300	16300	16300	3
658	20250401	090000	2377800	16300	16400	16400	16300	145