KissMeData/143160/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200600	199306970	15960	15960	15960	15960	720
3	20250408	200500	199306970	15960	15960	15960	15960	0
4	20250408	200400	199306970	15960	15960	15960	15960	0
5	20250408	200300	199306970	15960	15960	15960	15960	0
6	20250408	200200	199306970	15960	15960	15960	15960	0
7	20250408	200100	199306970	15960	15960	15960	15960	0
8	20250408	200000	199306970	15960	15960	15960	15960	0
9	20250408	195900	199306970	15960	15960	15960	15960	0
10	20250408	195800	199306970	15960	15960	15960	15960	0
11	20250408	195700	199306970	15960	15960	15960	15960	0
12	20250408	195600	199306970	15960	15960	15960	15960	0
13	20250408	195500	199306970	15960	15960	15960	15960	0
14	20250408	195400	199306970	15960	15960	15960	15960	0
15	20250408	195300	199306970	15960	15960	15960	15960	0
16	20250408	195200	199306970	15960	15960	15960	15960	0
17	20250408	195100	199306970	15960	15960	15960	15960	0
18	20250408	195000	199306970	15960	15960	15960	15960	0
19	20250408	194900	199306970	15960	15960	15960	15960	0
20	20250408	194800	199306970	15960	15960	15960	15960	0
21	20250408	194700	199306970	15960	15960	15960	15960	0
22	20250408	194600	199306970	15960	15960	15960	15960	0
23	20250408	194500	199306970	15960	15960	15960	15960	0
24	20250408	194400	199306970	15960	15960	15960	15960	0
25	20250408	194300	199306970	15960	15960	15960	15960	0
26	20250408	194200	199306970	15960	15960	15960	15960	0
27	20250408	194100	199306970	15960	15960	15960	15960	0
28	20250408	194000	199306970	15960	15960	15960	15960	0
29	20250408	193900	199306970	15960	15960	15960	15960	0
30	20250408	193800	199306970	15960	15960	15960	15960	0
31	20250408	193700	199306970	15960	15960	15960	15960	0
32	20250408	193600	199306970	15960	15960	15960	15960	720
33	20250408	193500	199306970	15960	15960	15960	15960	0
34	20250408	193400	199306970	15960	15960	15960	15960	0
35	20250408	193300	199306970	15960	15960	15960	15960	0
36	20250408	193200	199306970	15960	15960	15960	15960	0
37	20250408	193100	199306970	15960	15960	15960	15960	0
38	20250408	193000	199306970	15960	15960	15960	15960	0
39	20250408	192900	199306970	15960	15960	15960	15960	0
40	20250408	192800	199306970	15960	15960	15960	15960	0
41	20250408	192700	199306970	15960	15960	15960	15960	0
42	20250408	192600	199306970	15960	15960	15960	15960	0
43	20250408	192500	199306970	15960	15960	15960	15960	0
44	20250408	192400	199306970	15960	15960	15960	15960	0
45	20250408	192300	199306970	15960	15960	15960	15960	0
46	20250408	192200	199306970	15960	15960	15960	15960	0
47	20250408	192100	199306970	15960	15960	15960	15960	0
48	20250408	192000	199306970	15960	15960	15960	15960	0
49	20250408	191900	199306970	15960	15960	15960	15960	0
50	20250408	191800	199306970	15960	15960	15960	15960	0
51	20250408	191700	199306970	15960	15960	15960	15960	0
52	20250408	191600	199306970	15960	15960	15960	15960	0
53	20250408	191500	199306970	15960	15960	15960	15960	0
54	20250408	191400	199306970	15960	15960	15960	15960	0
55	20250408	191300	199306970	15960	15960	15960	15960	0
56	20250408	191200	199306970	15960	15960	15960	15960	0
57	20250408	191100	199306970	15960	15960	15960	15960	0
58	20250408	191000	199306970	15960	15960	15960	15960	0
59	20250408	190900	199306970	15960	15960	15960	15960	0
60	20250408	190800	199306970	15960	15960	15960	15960	0
61	20250408	190700	199306970	15960	15960	15960	15960	0
62	20250408	190600	199306970	15960	15960	15960	15960	720
63	20250408	190500	199306970	15960	15960	15960	15960	0
64	20250408	190400	199306970	15960	15960	15960	15960	0
65	20250408	190300	199306970	15960	15960	15960	15960	0
66	20250408	190200	199306970	15960	15960	15960	15960	0
67	20250408	190100	199306970	15960	15960	15960	15960	0
68	20250408	190000	199306970	15960	15960	15960	15960	0
69	20250408	185900	199306970	15960	15960	15960	15960	0
70	20250408	185800	199306970	15960	15960	15960	15960	0
71	20250408	185700	199306970	15960	15960	15960	15960	0
72	20250408	185600	199306970	15960	15960	15960	15960	0
73	20250408	185500	199306970	15960	15960	15960	15960	0
74	20250408	185400	199306970	15960	15960	15960	15960	0
75	20250408	185300	199306970	15960	15960	15960	15960	0
76	20250408	185200	199306970	15960	15960	15960	15960	0
77	20250408	185100	199306970	15960	15960	15960	15960	0
78	20250408	185000	199306970	15960	15960	15960	15960	0
79	20250408	184900	199306970	15960	15960	15960	15960	0
80	20250408	184800	199306970	15960	15960	15960	15960	0
81	20250408	184700	199306970	15960	15960	15960	15960	0
82	20250408	184600	199306970	15960	15960	15960	15960	0
83	20250408	184500	199306970	15960	15960	15960	15960	0
84	20250408	184400	199306970	15960	15960	15960	15960	0
85	20250408	184300	199306970	15960	15960	15960	15960	0
86	20250408	184200	199306970	15960	15960	15960	15960	0
87	20250408	184100	199306970	15960	15960	15960	15960	0
88	20250408	184000	199306970	15960	15960	15960	15960	0
89	20250408	183900	199306970	15960	15960	15960	15960	0
90	20250408	183800	199306970	15960	15960	15960	15960	0
91	20250408	183700	199306970	15960	15960	15960	15960	0
92	20250408	183600	199306970	15960	15960	15960	15960	720
93	20250408	183500	199306970	15960	15960	15960	15960	0
94	20250408	183400	199306970	15960	15960	15960	15960	0
95	20250408	183300	199306970	15960	15960	15960	15960	0
96	20250408	183200	199306970	15960	15960	15960	15960	0
97	20250408	183100	199306970	15960	15960	15960	15960	0
98	20250408	183000	199306970	15960	15960	15960	15960	0
99	20250408	182900	199306970	15960	15960	15960	15960	0
100	20250408	182800	199306970	15960	15960	15960	15960	0
101	20250408	182700	199306970	15960	15960	15960	15960	0
102	20250408	182600	199306970	15960	15960	15960	15960	0
103	20250408	182500	199306970	15960	15960	15960	15960	0
104	20250408	182400	199306970	15960	15960	15960	15960	0
105	20250408	182300	199306970	15960	15960	15960	15960	0
106	20250408	182200	199306970	15960	15960	15960	15960	0
107	20250408	182100	199306970	15960	15960	15960	15960	0
108	20250408	182000	199306970	15960	15960	15960	15960	0
109	20250408	181900	199306970	15960	15960	15960	15960	0
110	20250408	181800	199306970	15960	15960	15960	15960	0
111	20250408	181700	199306970	15960	15960	15960	15960	0
112	20250408	181600	199306970	15960	15960	15960	15960	0
113	20250408	181500	199306970	15960	15960	15960	15960	0
114	20250408	181400	199306970	15960	15960	15960	15960	0
115	20250408	181300	199306970	15960	15960	15960	15960	0
116	20250408	181200	199306970	15960	15960	15960	15960	0
117	20250408	181100	199306970	15960	15960	15960	15960	0
118	20250408	181000	199306970	15960	15960	15960	15960	0
119	20250408	180900	199306970	15960	15960	15960	15960	0
120	20250408	180800	199306970	15960	15960	15960	15960	0
121	20250408	180700	199306970	15960	15960	15960	15960	0
122	20250408	180600	199306970	15960	15960	15960	15960	720
123	20250408	180500	199306970	15960	15960	15960	15960	0
124	20250408	180400	199306970	15960	15960	15960	15960	0
125	20250408	180300	199306970	15960	15960	15960	15960	0
126	20250408	180200	199306970	15960	15960	15960	15960	0
127	20250408	180100	199306970	15960	15960	15960	15960	0
128	20250408	180000	199306970	15960	15960	15960	15960	0
129	20250408	175900	199306970	15960	15960	15960	15960	0
130	20250408	175800	199306970	15960	15960	15960	15960	0
131	20250408	175700	199306970	15960	15960	15960	15960	0
132	20250408	175600	199306970	15960	15960	15960	15960	0
133	20250408	175500	199306970	15960	15960	15960	15960	0
134	20250408	175400	199306970	15960	15960	15960	15960	0
135	20250408	175300	199306970	15960	15960	15960	15960	0
136	20250408	175200	199306970	15960	15960	15960	15960	0
137	20250408	175100	199306970	15960	15960	15960	15960	0
138	20250408	175000	199306970	15960	15960	15960	15960	0
139	20250408	174900	199306970	15960	15960	15960	15960	0
140	20250408	174800	199306970	15960	15960	15960	15960	0
141	20250408	174700	199306970	15960	15960	15960	15960	0
142	20250408	174600	199306970	15960	15960	15960	15960	0
143	20250408	174500	199306970	15960	15960	15960	15960	0
144	20250408	174400	199306970	15960	15960	15960	15960	0
145	20250408	174300	199306970	15960	15960	15960	15960	0
146	20250408	174200	199306970	15960	15960	15960	15960	0
147	20250408	174100	199306970	15960	15960	15960	15960	0
148	20250408	174000	199306970	15960	15960	15960	15960	0
149	20250408	173900	199306970	15960	15960	15960	15960	0
150	20250408	173800	199306970	15960	15960	15960	15960	0
151	20250408	173700	199306970	15960	15960	15960	15960	0
152	20250408	173600	199306970	15960	15960	15960	15960	720
153	20250408	173500	199306970	15960	15960	15960	15960	0
154	20250408	173400	199306970	15960	15960	15960	15960	0
155	20250408	173300	199306970	15960	15960	15960	15960	0
156	20250408	173200	199306970	15960	15960	15960	15960	0
157	20250408	173100	199306970	15960	15960	15960	15960	0
158	20250408	173000	199306970	15960	15960	15960	15960	0
159	20250408	172900	199306970	15960	15960	15960	15960	0
160	20250408	172800	199306970	15960	15960	15960	15960	0
161	20250408	172700	199306970	15960	15960	15960	15960	0
162	20250408	172600	199306970	15960	15960	15960	15960	0
163	20250408	172500	199306970	15960	15960	15960	15960	0
164	20250408	172400	199306970	15960	15960	15960	15960	0
165	20250408	172300	199306970	15960	15960	15960	15960	0
166	20250408	172200	199306970	15960	15960	15960	15960	0
167	20250408	172100	199306970	15960	15960	15960	15960	0
168	20250408	172000	199306970	15960	15960	15960	15960	0
169	20250408	171900	199306970	15960	15960	15960	15960	0
170	20250408	171800	199306970	15960	15960	15960	15960	0
171	20250408	171700	199306970	15960	15960	15960	15960	0
172	20250408	171600	199306970	15960	15960	15960	15960	0
173	20250408	171500	199306970	15960	15960	15960	15960	0
174	20250408	171400	199306970	15960	15960	15960	15960	0
175	20250408	171300	199306970	15960	15960	15960	15960	0
176	20250408	171200	199306970	15960	15960	15960	15960	0
177	20250408	171100	199306970	15960	15960	15960	15960	0
178	20250408	171000	199306970	15960	15960	15960	15960	0
179	20250408	170900	199306970	15960	15960	15960	15960	0
180	20250408	170800	199306970	15960	15960	15960	15960	0
181	20250408	170700	199306970	15960	15960	15960	15960	0
182	20250408	170600	199306970	15960	15960	15960	15960	720
183	20250408	170500	199306970	15960	15960	15960	15960	0
184	20250408	170400	199306970	15960	15960	15960	15960	0
185	20250408	170300	199306970	15960	15960	15960	15960	0
186	20250408	170200	199306970	15960	15960	15960	15960	0
187	20250408	170100	199306970	15960	15960	15960	15960	0
188	20250408	170000	199306970	15960	15960	15960	15960	0
189	20250408	165900	199306970	15960	15960	15960	15960	0
190	20250408	165800	199306970	15960	15960	15960	15960	0
191	20250408	165700	199306970	15960	15960	15960	15960	0
192	20250408	165600	199306970	15960	15960	15960	15960	0
193	20250408	165500	199306970	15960	15960	15960	15960	0
194	20250408	165400	199306970	15960	15960	15960	15960	0
195	20250408	165300	199306970	15960	15960	15960	15960	0
196	20250408	165200	199306970	15960	15960	15960	15960	0
197	20250408	165100	199306970	15960	15960	15960	15960	0
198	20250408	165000	199306970	15960	15960	15960	15960	0
199	20250408	164900	199306970	15960	15960	15960	15960	0
200	20250408	164800	199306970	15960	15960	15960	15960	0
201	20250408	164700	199306970	15960	15960	15960	15960	0
202	20250408	164600	199306970	15960	15960	15960	15960	0
203	20250408	164500	199306970	15960	15960	15960	15960	0
204	20250408	164400	199306970	15960	15960	15960	15960	0
205	20250408	164300	199306970	15960	15960	15960	15960	0
206	20250408	164200	199306970	15960	15960	15960	15960	0
207	20250408	164100	199306970	15960	15960	15960	15960	0
208	20250408	164000	199306970	15960	15960	15960	15960	0
209	20250408	163900	199306970	15960	15960	15960	15960	0
210	20250408	163800	199306970	15960	15960	15960	15960	0
211	20250408	163700	199306970	15960	15960	15960	15960	0
212	20250408	163600	199306970	15960	15960	15960	15960	720
213	20250408	163500	199306970	15960	15960	15960	15960	0
214	20250408	163400	199306970	15960	15960	15960	15960	0
215	20250408	163300	199306970	15960	15960	15960	15960	0
216	20250408	163200	199306970	15960	15960	15960	15960	0
217	20250408	163100	199306970	15960	15960	15960	15960	0
218	20250408	163000	199306970	15960	15960	15960	15960	0
219	20250408	162900	199306970	15960	15960	15960	15960	0
220	20250408	162800	199306970	15960	15960	15960	15960	0
221	20250408	162700	199306970	15960	15960	15960	15960	0
222	20250408	162600	199306970	15960	15960	15960	15960	0
223	20250408	162500	199306970	15960	15960	15960	15960	0
224	20250408	162400	199306970	15960	15960	15960	15960	0
225	20250408	162300	199306970	15960	15960	15960	15960	0
226	20250408	162200	199306970	15960	15960	15960	15960	0
227	20250408	162100	199306970	15960	15960	15960	15960	0
228	20250408	162000	199306970	15960	15960	15960	15960	0
229	20250408	161900	199306970	15960	15960	15960	15960	0
230	20250408	161800	199306970	15960	15960	15960	15960	0
231	20250408	161700	199306970	15960	15960	15960	15960	0
232	20250408	161600	199306970	15960	15960	15960	15960	0
233	20250408	161500	199306970	15960	15960	15960	15960	0
234	20250408	161400	199306970	15960	15960	15960	15960	0
235	20250408	161300	199306970	15960	15960	15960	15960	0
236	20250408	161200	199306970	15960	15960	15960	15960	0
237	20250408	161100	199306970	15960	15960	15960	15960	0
238	20250408	161000	199306970	15960	15960	15960	15960	0
239	20250408	160900	199306970	15960	15960	15960	15960	0
240	20250408	160800	199306970	15960	15960	15960	15960	0
241	20250408	160700	199306970	15960	15960	15960	15960	0
242	20250408	160600	199306970	15960	15960	15960	15960	720
243	20250408	160500	199306970	15960	15960	15960	15960	0
244	20250408	160400	199306970	15960	15960	15960	15960	0
245	20250408	160300	199306970	15960	15960	15960	15960	0
246	20250408	160200	199306970	15960	15960	15960	15960	0
247	20250408	160100	199306970	15960	15960	15960	15960	0
248	20250408	160000	199306970	15960	15960	15960	15960	0
249	20250408	155900	199306970	15960	15960	15960	15960	0
250	20250408	155800	199306970	15960	15960	15960	15960	0
251	20250408	155700	199306970	15960	15960	15960	15960	0
252	20250408	155600	199306970	15960	15960	15960	15960	0
253	20250408	155500	199306970	15960	15960	15960	15960	0
254	20250408	155400	199306970	15960	15960	15960	15960	0
255	20250408	155300	199306970	15960	15960	15960	15960	0
256	20250408	155200	199306970	15960	15960	15960	15960	0
257	20250408	155100	199306970	15960	15960	15960	15960	0
258	20250408	155000	199306970	15960	15960	15960	15960	0
259	20250408	154900	199306970	15960	15960	15960	15960	0
260	20250408	154800	199306970	15960	15960	15960	15960	0
261	20250408	154700	199306970	15960	15960	15960	15960	0
262	20250408	154600	199306970	15960	15960	15960	15960	0
263	20250408	154500	199306970	15960	15960	15960	15960	0
264	20250408	154400	199306970	15960	15960	15960	15960	0
265	20250408	154300	199306970	15960	15960	15960	15960	0
266	20250408	154200	199306970	15960	15960	15960	15960	0
267	20250408	154100	199306970	15960	15960	15960	15960	0
268	20250408	154000	199306970	15960	15960	15960	15960	0
269	20250408	153900	199306970	15960	15960	15960	15960	0
270	20250408	153800	199306970	15960	15960	15960	15960	0
271	20250408	153700	199306970	15960	15960	15960	15960	0
272	20250408	153600	199306970	15960	15960	15960	15960	720
273	20250408	153500	199306970	15960	15960	15960	15960	0
274	20250408	153400	199306970	15960	15960	15960	15960	0
275	20250408	153300	199306970	15960	15960	15960	15960	0
276	20250408	153200	199306970	15960	15960	15960	15960	0
277	20250408	153100	199306970	15960	15960	15960	15960	0
278	20250408	153000	199306970	15960	15960	15960	15960	720
279	20250408	152900	187815770	15960	15960	15960	15960	0
280	20250408	152800	187815770	15960	15960	15960	15960	0
281	20250408	152700	187815770	15960	15960	15960	15960	0
282	20250408	152600	187815770	15960	15960	15960	15960	0
283	20250408	152500	187815770	15960	15960	15960	15960	0
284	20250408	152400	187815770	15960	15960	15960	15960	0
285	20250408	152300	187815770	15960	15960	15960	15960	0
286	20250408	152200	187815770	15960	15960	15960	15960	0
287	20250408	152100	187815770	15960	15960	15960	15960	0
288	20250408	152000	187815770	15960	15960	15960	15960	0
289	20250408	151900	187815770	15960	15970	15970	15960	9
290	20250408	151800	187672070	15970	16000	16000	15970	14
291	20250408	151700	187448340	16000	15990	16000	15990	28
292	20250408	151600	187000600	15990	15990	15990	15990	0
293	20250408	151500	187000600	15990	15990	15990	15990	0
294	20250408	151400	187000600	15990	15990	15990	15990	0
295	20250408	151300	187000600	15990	15990	15990	15970	35
296	20250408	151200	186441270	15990	15990	15990	15990	20
297	20250408	151100	186121470	15990	15990	15990	15990	0
298	20250408	151000	186121470	15990	15980	15990	15980	7
299	20250408	150900	186009570	15990	15990	15990	15990	23
300	20250408	150800	185641800	15990	15980	15990	15980	23
301	20250408	150700	185274130	15960	15980	15980	15960	44
302	20250408	150600	184571410	15980	15950	15980	15950	82
303	20250408	150500	183263080	15950	15940	15950	15940	87
304	20250408	150400	181876220	15940	15940	15940	15940	0
305	20250408	150300	181876220	15940	15940	15940	15940	26
306	20250408	150200	181461780	15940	15940	15940	15940	10
307	20250408	150100	181302380	15940	15940	15940	15940	13
308	20250408	150000	181095160	15940	15930	15950	15930	130
309	20250408	145900	179022860	15930	15930	15930	15930	40
310	20250408	145800	178385660	15930	15930	15930	15930	16
311	20250408	145700	178130780	15930	15920	15930	15920	32
312	20250408	145600	177621090	15920	15920	15920	15920	0
313	20250408	145500	177621090	15920	15900	15920	15900	132
314	20250408	145400	175521730	15900	15900	15900	15900	9
315	20250408	145300	175378630	15900	15900	15900	15900	0
316	20250408	145200	175378630	15900	15900	15900	15900	1
317	20250408	145100	175362730	15900	15900	15900	15900	0
318	20250408	145000	175362730	15900	15900	15900	15900	0
319	20250408	144900	175362730	15900	15930	15930	15900	7
320	20250408	144800	175251370	15920	15920	15920	15920	0
321	20250408	144700	175251370	15920	15900	15920	15900	40
322	20250408	144600	174614870	15900	15890	15900	15890	8
323	20250408	144500	174487680	15900	15900	15900	15900	0
324	20250408	144400	174487680	15900	15900	15900	15900	0
325	20250408	144300	174487680	15900	15900	15900	15900	0
326	20250408	144200	174487680	15900	15900	15900	15900	0
327	20250408	144100	174487680	15900	15900	15900	15900	0
328	20250408	144000	174487680	15900	15900	15900	15900	0
329	20250408	143900	174487680	15900	15900	15900	15900	0
330	20250408	143800	174487680	15900	15900	15900	15900	1
331	20250408	143700	174471780	15880	15880	15880	15880	8
332	20250408	143600	174344740	15920	15920	15920	15920	0
333	20250408	143500	174344740	15920	15920	15920	15920	0
334	20250408	143400	174344740	15920	15920	15920	15920	0
335	20250408	143300	174344740	15920	15920	15920	15920	0
336	20250408	143200	174344740	15920	15920	15920	15920	0
337	20250408	143100	174344740	15920	15920	15920	15920	0
338	20250408	143000	174344740	15920	15870	15920	15870	29
339	20250408	142900	173884460	15930	15930	15930	15930	0
340	20250408	142800	173884460	15930	15930	15930	15930	0
341	20250408	142700	173884460	15930	15930	15930	15930	0
342	20250408	142600	173884460	15930	15930	15930	15930	0
343	20250408	142500	173884460	15930	15930	15930	15930	0
344	20250408	142400	173884460	15930	15930	15930	15930	0
345	20250408	142300	173884460	15930	15930	15930	15930	0
346	20250408	142200	173884460	15930	15930	15930	15930	0
347	20250408	142100	173884460	15930	15930	15930	15930	0
348	20250408	142000	173884460	15930	15870	15930	15850	39
349	20250408	141900	173264710	15870	15870	15870	15870	24
350	20250408	141800	172883830	15920	15920	15920	15920	0
351	20250408	141700	172883830	15920	15820	15920	15430	510
352	20250408	141600	164923760	15820	15940	15940	15820	1000
353	20250408	141500	149085350	15960	15960	15960	15960	0
354	20250408	141400	149085350	15960	15960	15960	15960	0
355	20250408	141300	149085350	15960	15960	15960	15960	30
356	20250408	141200	148606550	15940	15970	15970	15940	37
357	20250408	141100	148016150	16030	16030	16030	16030	0
358	20250408	141000	148016150	16030	16030	16030	16030	0
359	20250408	140900	148016150	16030	16030	16030	16030	0
360	20250408	140800	148016150	16030	16030	16030	16030	0
361	20250408	140700	148016150	16030	16030	16030	16030	0
362	20250408	140600	148016150	16030	16030	16030	16030	0
363	20250408	140500	148016150	16030	16030	16030	16030	0
364	20250408	140400	148016150	16030	16030	16030	16030	0
365	20250408	140300	148016150	16030	16030	16030	16030	0
366	20250408	140200	148016150	16030	16030	16030	16030	0
367	20250408	140100	148016150	16030	16030	16030	16030	0
368	20250408	140000	148016150	16030	16030	16030	16030	0
369	20250408	135900	148016150	16030	16030	16030	16030	0
370	20250408	135800	148016150	16030	16030	16030	16030	0
371	20250408	135700	148016150	16030	16030	16030	16030	0
372	20250408	135600	148016150	16030	16010	16030	16010	17
373	20250408	135500	147743910	16010	15990	16010	15990	6
374	20250408	135400	147647880	16010	16010	16010	16010	0
375	20250408	135300	147647880	16010	16010	16010	16010	0
376	20250408	135200	147647880	16010	16010	16010	16010	0
377	20250408	135100	147647880	16010	16010	16010	16010	0
378	20250408	135000	147647880	16010	16010	16010	16010	0
379	20250408	134900	147647880	16010	16010	16010	16010	0
380	20250408	134800	147647880	16010	16010	16010	16010	0
381	20250408	134700	147647880	16010	16010	16010	16010	0
382	20250408	134600	147647880	16010	16010	16010	16010	0
383	20250408	134500	147647880	16010	16010	16010	16010	0
384	20250408	134400	147647880	16010	16010	16010	16010	0
385	20250408	134300	147647880	16010	16010	16010	16010	0
386	20250408	134200	147647880	16010	16010	16010	16010	0
387	20250408	134100	147647880	16010	16010	16010	16010	0
388	20250408	134000	147647880	16010	16010	16010	16010	0
389	20250408	133900	147647880	16010	16010	16010	16010	0
390	20250408	133800	147647880	16010	16010	16010	16010	0
391	20250408	133700	147647880	16010	16010	16010	16010	0
392	20250408	133600	147647880	16010	16010	16010	16010	0
393	20250408	133500	147647880	16010	16010	16010	16010	0
394	20250408	133400	147647880	16010	16010	16010	16010	0
395	20250408	133300	147647880	16010	16010	16010	16010	0
396	20250408	133200	147647880	16010	16010	16010	16010	0
397	20250408	133100	147647880	16010	16010	16010	16010	0
398	20250408	133000	147647880	16010	16010	16010	16010	0
399	20250408	132900	147647880	16010	16010	16010	16010	0
400	20250408	132800	147647880	16010	16010	16010	16010	0
401	20250408	132700	147647880	16010	15930	16010	15930	25
402	20250408	132600	147249330	15910	15930	15930	15910	75
403	20250408	132500	146055080	15930	15950	15950	15930	314
404	20250408	132400	141050740	15960	15960	15960	15960	0
405	20250408	132300	141050740	15960	15960	15960	15960	2
406	20250408	132200	141018820	15950	15950	15950	15950	37
407	20250408	132100	140428670	15960	15960	15960	15960	0
408	20250408	132000	140428670	15960	15960	15960	15960	0
409	20250408	131900	140428670	15960	15960	15960	15960	0
410	20250408	131800	140428670	15960	15960	15960	15960	0
411	20250408	131700	140428670	15960	15960	15960	15960	0
412	20250408	131600	140428670	15960	15960	15960	15960	9
413	20250408	131500	140285030	15960	15960	15960	15960	0
414	20250408	131400	140285030	15960	15960	15960	15960	0
415	20250408	131300	140285030	15960	15960	15960	15960	0
416	20250408	131200	140285030	15960	15960	15960	15960	1
417	20250408	131100	140269070	15960	15970	15970	15960	28
418	20250408	131000	139822060	15970	15970	15970	15970	0
419	20250408	130900	139822060	15970	15970	15970	15970	0
420	20250408	130800	139822060	15970	15970	15970	15970	0
421	20250408	130700	139822060	15970	15970	15970	15970	0
422	20250408	130600	139822060	15970	15970	15970	15970	0
423	20250408	130500	139822060	15970	15970	15970	15970	0
424	20250408	130400	139822060	15970	15970	15970	15970	1
425	20250408	130300	139806090	15960	15960	15960	15960	0
426	20250408	130200	139806090	15960	15960	15960	15960	0
427	20250408	130100	139806090	15960	15960	15960	15960	0
428	20250408	130000	139806090	15960	15960	15960	15960	0
429	20250408	125900	139806090	15960	15960	15960	15960	0
430	20250408	125800	139806090	15960	15960	15960	15960	0
431	20250408	125700	139806090	15960	15960	15960	15960	0
432	20250408	125600	139806090	15960	15960	15960	15960	0
433	20250408	125500	139806090	15960	15960	15960	15960	0
434	20250408	125400	139806090	15960	15960	15960	15960	0
435	20250408	125300	139806090	15960	15960	15960	15960	0
436	20250408	125200	139806090	15960	15960	15960	15960	0
437	20250408	125100	139806090	15960	15960	15960	15960	0
438	20250408	125000	139806090	15960	15960	15960	15960	17
439	20250408	124900	139534770	15950	15950	15950	15950	0
440	20250408	124800	139534770	15950	15950	15950	15950	0
441	20250408	124700	139534770	15950	15950	15950	15950	0
442	20250408	124600	139534770	15950	15950	15950	15950	0
443	20250408	124500	139534770	15950	15950	15950	15950	1
444	20250408	124400	139518820	15950	15950	15950	15950	0
445	20250408	124300	139518820	15950	15950	15950	15950	0
446	20250408	124200	139518820	15950	15950	15950	15950	0
447	20250408	124100	139518820	15950	15950	15950	15950	0
448	20250408	124000	139518820	15950	15950	15950	15950	0
449	20250408	123900	139518820	15950	15950	15950	15950	0
450	20250408	123800	139518820	15950	15980	15980	15950	202
451	20250408	123700	136294300	15990	15990	15990	15990	0
452	20250408	123600	136294300	15990	15990	15990	15990	0
453	20250408	123500	136294300	15990	15990	15990	15990	0
454	20250408	123400	136294300	15990	15990	15990	15990	20
455	20250408	123300	135974500	16030	16030	16030	16030	1
456	20250408	123200	135958470	15970	15970	15970	15970	0
457	20250408	123100	135958470	15970	15970	15970	15970	0
458	20250408	123000	135958470	15970	15970	15970	15970	0
459	20250408	122900	135958470	15970	15970	15970	15970	0
460	20250408	122800	135958470	15970	15970	15970	15970	0
461	20250408	122700	135958470	15970	15970	15970	15970	0
462	20250408	122600	135958470	15970	15970	15970	15970	0
463	20250408	122500	135958470	15970	15970	15970	15970	1
464	20250408	122400	135942500	15970	15970	15970	15970	1
465	20250408	122300	135926530	15960	15960	15960	15960	0
466	20250408	122200	135926530	15960	15960	15960	15960	0
467	20250408	122100	135926530	15960	15960	15960	15960	0
468	20250408	122000	135926530	15960	15960	15960	15960	0
469	20250408	121900	135926530	15960	15960	15960	15960	0
470	20250408	121800	135926530	15960	15960	15960	15960	0
471	20250408	121700	135926530	15960	15960	15960	15960	0
472	20250408	121600	135926530	15960	15960	15960	15960	0
473	20250408	121500	135926530	15960	15960	15960	15960	105
474	20250408	121400	134250730	15960	15960	15960	15960	32
475	20250408	121300	133740010	15970	15970	15970	15970	0
476	20250408	121200	133740010	15970	15970	15970	15970	0
477	20250408	121100	133740010	15970	15970	15970	15970	0
478	20250408	121000	133740010	15970	15970	15970	15970	0
479	20250408	120900	133740010	15970	15970	15970	15970	0
480	20250408	120800	133740010	15970	15970	15970	15970	0
481	20250408	120700	133740010	15970	15970	15970	15970	0
482	20250408	120600	133740010	15970	15970	15970	15970	0
483	20250408	120500	133740010	15970	15970	15970	15970	0
484	20250408	120400	133740010	15970	15970	15970	15970	0
485	20250408	120300	133740010	15970	15970	15970	15970	0
486	20250408	120200	133740010	15970	15970	15970	15970	0
487	20250408	120100	133740010	15970	15970	15970	15970	0
488	20250408	120000	133740010	15970	15980	15980	15970	280
489	20250408	115900	129267210	15990	15990	15990	15990	0
490	20250408	115800	129267210	15990	15990	15990	15990	0
491	20250408	115700	129267210	15990	15990	15990	15990	0
492	20250408	115600	129267210	15990	15990	15990	15990	0
493	20250408	115500	129267210	15990	16020	16020	15990	30
494	20250408	115400	128787420	16030	16030	16030	16030	0
495	20250408	115300	128787420	16030	16030	16030	16030	13
496	20250408	115200	128579030	16040	16040	16040	16040	0
497	20250408	115100	128579030	16040	16040	16040	16040	0
498	20250408	115000	128579030	16040	16040	16040	16040	0
499	20250408	114900	128579030	16040	16040	16040	16040	0
500	20250408	114800	128579030	16040	16040	16040	16040	0
501	20250408	114700	128579030	16040	16040	16040	16040	0
502	20250408	114600	128579030	16040	16040	16040	16040	0
503	20250408	114500	128579030	16040	16040	16040	16040	0
504	20250408	114400	128579030	16040	16040	16040	16040	3
505	20250408	114300	128530910	16050	16050	16050	16050	0
506	20250408	114200	128530910	16050	16050	16050	16050	0
507	20250408	114100	128530910	16050	16050	16050	16050	0
508	20250408	114000	128530910	16050	16050	16050	16050	0
509	20250408	113900	128530910	16050	16060	16060	16050	149
510	20250408	113800	126139090	16070	16070	16070	16070	39
511	20250408	113700	125512360	16140	16140	16140	16140	0
512	20250408	113600	125512360	16140	16140	16140	16140	0
513	20250408	113500	125512360	16140	16140	16140	16140	0
514	20250408	113400	125512360	16140	16140	16140	16140	0
515	20250408	113300	125512360	16140	16140	16140	16140	0
516	20250408	113200	125512360	16140	16140	16140	16140	0
517	20250408	113100	125512360	16140	16140	16140	16140	0
518	20250408	113000	125512360	16140	16140	16140	16140	0
519	20250408	112900	125512360	16140	16140	16140	16140	0
520	20250408	112800	125512360	16140	16140	16140	16140	0
521	20250408	112700	125512360	16140	16140	16140	16140	0
522	20250408	112600	125512360	16140	16140	16140	16140	0
523	20250408	112500	125512360	16140	16140	16140	16140	0
524	20250408	112400	125512360	16140	16140	16140	16140	0
525	20250408	112300	125512360	16140	16140	16140	16140	0
526	20250408	112200	125512360	16140	16140	16140	16140	0
527	20250408	112100	125512360	16140	16140	16140	16140	0
528	20250408	112000	125512360	16140	16140	16140	16140	0
529	20250408	111900	125512360	16140	16140	16140	16140	0
530	20250408	111800	125512360	16140	16140	16140	16140	0
531	20250408	111700	125512360	16140	16140	16140	16140	0
532	20250408	111600	125512360	16140	16140	16140	16140	1
533	20250408	111500	125496220	16070	16070	16070	16070	0
534	20250408	111400	125496220	16070	16070	16070	16070	0
535	20250408	111300	125496220	16070	16070	16070	16070	0
536	20250408	111200	125496220	16070	16070	16070	16070	0
537	20250408	111100	125496220	16070	16070	16070	16070	0
538	20250408	111000	125496220	16070	16070	16070	16070	0
539	20250408	110900	125496220	16070	16070	16070	16070	0
540	20250408	110800	125496220	16070	16070	16070	16070	0
541	20250408	110700	125496220	16070	16070	16070	16070	0
542	20250408	110600	125496220	16070	16070	16070	16070	0
543	20250408	110500	125496220	16070	16070	16070	16070	0
544	20250408	110400	125496220	16070	16070	16070	16070	1
545	20250408	110300	125480150	16150	16150	16150	16150	0
546	20250408	110200	125480150	16150	16150	16150	16150	0
547	20250408	110100	125480150	16150	16150	16150	16150	0
548	20250408	110000	125480150	16150	16150	16150	16150	0
549	20250408	105900	125480150	16150	16150	16150	16150	0
550	20250408	105800	125480150	16150	16150	16150	16150	0
551	20250408	105700	125480150	16150	16150	16150	16150	0
552	20250408	105600	125480150	16150	16150	16150	16150	0
553	20250408	105500	125480150	16150	16150	16150	16150	0
554	20250408	105400	125480150	16150	16150	16150	16150	1
555	20250408	105300	125464000	16110	16110	16110	16110	0
556	20250408	105200	125464000	16110	16110	16110	16110	0
557	20250408	105100	125464000	16110	16110	16110	16110	0
558	20250408	105000	125464000	16110	16110	16110	16110	0
559	20250408	104900	125464000	16110	16110	16110	16110	0
560	20250408	104800	125464000	16110	16110	16110	16110	0
561	20250408	104700	125464000	16110	16110	16110	16110	0
562	20250408	104600	125464000	16110	16110	16110	16110	0
563	20250408	104500	125464000	16110	16110	16110	16110	2
564	20250408	104400	125431780	16110	16110	16110	16110	0
565	20250408	104300	125431780	16110	16110	16110	16110	0
566	20250408	104200	125431780	16110	16110	16110	16110	0
567	20250408	104100	125431780	16110	16110	16110	16110	0
568	20250408	104000	125431780	16110	16110	16110	16110	0
569	20250408	103900	125431780	16110	16110	16110	16110	0
570	20250408	103800	125431780	16110	16110	16110	16110	0
571	20250408	103700	125431780	16110	16110	16110	16110	0
572	20250408	103600	125431780	16110	16110	16110	16110	0
573	20250408	103500	125431780	16110	16110	16110	16110	1
574	20250408	103400	125415670	16110	16110	16110	16110	0
575	20250408	103300	125415670	16110	16110	16110	16110	0
576	20250408	103200	125415670	16110	16110	16110	16110	0
577	20250408	103100	125415670	16110	16110	16110	16110	0
578	20250408	103000	125415670	16110	16110	16110	16110	0
579	20250408	102900	125415670	16110	16110	16110	16110	0
580	20250408	102800	125415670	16110	16110	16110	16110	0
581	20250408	102700	125415670	16110	16110	16110	16110	0
582	20250408	102600	125415670	16110	16110	16110	16110	1
583	20250408	102500	125399560	16060	16030	16060	16030	153
584	20250408	102400	122946130	16020	16020	16020	16020	7
585	20250408	102300	122833990	16020	15990	16020	15990	20
586	20250408	102200	122513800	15980	15980	15980	15980	0
587	20250408	102100	122513800	15980	15980	15980	15980	0
588	20250408	102000	122513800	15980	15980	15980	15980	0
589	20250408	101900	122513800	15980	15980	15980	15980	0
590	20250408	101800	122513800	15980	15980	15980	15980	0
591	20250408	101700	122513800	15980	15980	15980	15980	0
592	20250408	101600	122513800	15980	15980	15980	15980	0
593	20250408	101500	122513800	15980	15980	15980	15980	11
594	20250408	101400	122338020	16020	16020	16020	16020	0
595	20250408	101300	122338020	16020	16020	16020	16020	0
596	20250408	101200	122338020	16020	16020	16020	16020	3
597	20250408	101100	122289960	15960	15960	15960	15960	0
598	20250408	101000	122289960	15960	15960	15960	15960	0
599	20250408	100900	122289960	15960	16000	16000	15960	615
600	20250408	100800	112472620	16000	16000	16000	16000	0
601	20250408	100700	112472620	16000	16000	16000	16000	0
602	20250408	100600	112472620	16000	16000	16000	16000	0
603	20250408	100500	112472620	16000	16000	16000	16000	0
604	20250408	100400	112472620	16000	16000	16000	16000	0
605	20250408	100300	112472620	16000	16000	16000	16000	0
606	20250408	100200	112472620	16000	16000	16000	16000	0
607	20250408	100100	112472620	16000	16050	16050	16000	1097
608	20250408	100000	94870240	16060	16090	16090	16060	3425
609	20250408	095900	39823240	16150	16120	16150	16120	3
610	20250408	095800	39774820	16090	16090	16090	16090	500
611	20250408	095700	31729820	16150	16110	16170	16110	7
612	20250408	095600	31616730	16150	16110	16150	16110	2
613	20250408	095500	31584470	16150	16150	16150	16150	0
614	20250408	095400	31584470	16150	16090	16150	16090	203
615	20250408	095300	28318060	16150	16110	16160	16110	6
616	20250408	095200	28221230	16160	16160	16160	16160	0
617	20250408	095100	28221230	16160	16160	16160	16160	0
618	20250408	095000	28221230	16160	16080	16160	16080	302
619	20250408	094900	23359610	16080	16080	16080	16080	0
620	20250408	094800	23359610	16080	16080	16080	16080	0
621	20250408	094700	23359610	16080	16080	16080	16080	0
622	20250408	094600	23359610	16080	16080	16080	16080	0
623	20250408	094500	23359610	16080	16080	16080	16080	0
624	20250408	094400	23359610	16080	16050	16080	16050	6
625	20250408	094300	23263250	16050	16080	16080	16050	2
626	20250408	094200	23231120	16040	16040	16040	16040	0
627	20250408	094100	23231120	16040	16040	16040	16040	1
628	20250408	094000	23215080	16080	16080	16080	16080	0
629	20250408	093900	23215080	16080	16060	16080	16060	3
630	20250408	093800	23166860	16020	16070	16070	16020	174
631	20250408	093700	20374930	16140	16140	16140	16140	2
632	20250408	093600	20342650	16070	16070	16070	16070	6
633	20250408	093500	20246230	16140	16130	16140	16130	4
634	20250408	093400	20181700	16080	16110	16110	16080	204
635	20250408	093300	16898220	16160	16160	16160	16160	0
636	20250408	093200	16898220	16160	16130	16160	16130	4
637	20250408	093100	16833640	16130	16240	16240	16100	264
638	20250408	093000	12575260	16240	16240	16240	16240	0
639	20250408	092900	12575260	16240	16230	16240	16230	5
640	20250408	092800	12494090	16160	16120	16210	16120	9
641	20250408	092700	12348850	16120	16240	16240	16120	7
642	20250408	092600	12235860	16240	16240	16240	16240	0
643	20250408	092500	12235860	16240	16240	16240	16240	0
644	20250408	092400	12235860	16240	16240	16240	16240	0
645	20250408	092300	12235860	16240	16240	16240	16240	3
646	20250408	092200	12187140	16250	16250	16250	16250	0
647	20250408	092100	12187140	16250	16250	16250	16250	0
648	20250408	092000	12187140	16250	16250	16250	16250	0
649	20250408	091900	12187140	16250	16250	16250	16250	0
650	20250408	091800	12187140	16250	16240	16250	16240	15
651	20250408	091700	11943450	16250	16250	16250	16250	0
652	20250408	091600	11943450	16250	16250	16250	16250	0
653	20250408	091500	11943450	16250	16250	16250	16250	18
654	20250408	091400	11650950	16250	16250	16250	16250	6
655	20250408	091300	11553450	16260	16200	16260	16200	513
656	20250408	091200	3233350	16200	16200	16200	16200	0
657	20250408	091100	3233350	16200	16140	16200	16140	26
658	20250408	091000	2812270	16140	16140	16140	16140	12
659	20250408	090900	2618590	16140	16140	16140	16140	0
660	20250408	090800	2618590	16140	16140	16140	16140	0
661	20250408	090700	2618590	16140	16140	16140	16140	10
662	20250408	090600	2457190	16130	16130	16130	16130	0
663	20250408	090500	2457190	16130	16130	16130	16130	0
664	20250408	090400	2457190	16130	16100	16130	16100	110
665	20250408	090300	685260	16100	16100	16100	16100	0
666	20250408	090200	685260	16100	16100	16100	16100	0
667	20250408	090100	685260	16100	16100	16100	16100	0
668	20250408	090000	685260	16100	15980	16100	15980	18