KissMeData/004890/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	182800	55410850	41450	41450	41450	41450	22
3	20250415	182700	55410850	41450	41450	41450	41450	0
4	20250415	182600	55410850	41450	41450	41450	41450	0
5	20250415	182500	55410850	41450	41450	41450	41450	0
6	20250415	182400	55410850	41450	41450	41450	41450	0
7	20250415	182300	55410850	41450	41450	41450	41450	0
8	20250415	182200	55410850	41450	41450	41450	41450	0
9	20250415	182100	55410850	41450	41450	41450	41450	0
10	20250415	182000	55410850	41450	41450	41450	41450	0
11	20250415	181900	55410850	41450	41450	41450	41450	0
12	20250415	181800	55410850	41450	41450	41450	41450	0
13	20250415	181700	55410850	41450	41450	41450	41450	0
14	20250415	181600	55410850	41450	41450	41450	41450	0
15	20250415	181500	55410850	41450	41450	41450	41450	0
16	20250415	181400	55410850	41450	41450	41450	41450	0
17	20250415	181300	55410850	41450	41450	41450	41450	0
18	20250415	181200	55410850	41450	41450	41450	41450	0
19	20250415	181100	55410850	41450	41450	41450	41450	0
20	20250415	181000	55410850	41450	41450	41450	41450	0
21	20250415	180900	55410850	41450	41450	41450	41450	0
22	20250415	180800	55410850	41450	41450	41450	41450	0
23	20250415	180700	55410850	41450	41450	41450	41450	0
24	20250415	180600	55410850	41450	41450	41450	41450	0
25	20250415	180500	55410850	41450	41450	41450	41450	0
26	20250415	180400	55410850	41450	41450	41450	41450	0
27	20250415	180300	55410850	41450	41450	41450	41450	0
28	20250415	180200	55410850	41450	41450	41450	41450	0
29	20250415	180100	55410850	41450	41450	41450	41450	0
30	20250415	180000	55410850	41450	41450	41450	41450	0
31	20250415	175900	55410850	41450	41450	41450	41450	0
32	20250415	175800	55410850	41450	41450	41450	41450	22
33	20250415	175700	55410850	41450	41450	41450	41450	0
34	20250415	175600	55410850	41450	41450	41450	41450	0
35	20250415	175500	55410850	41450	41450	41450	41450	0
36	20250415	175400	55410850	41450	41450	41450	41450	0
37	20250415	175300	55410850	41450	41450	41450	41450	0
38	20250415	175200	55410850	41450	41450	41450	41450	0
39	20250415	175100	55410850	41450	41450	41450	41450	0
40	20250415	175000	55410850	41450	41450	41450	41450	0
41	20250415	174900	55410850	41450	41450	41450	41450	0
42	20250415	174800	55410850	41450	41450	41450	41450	0
43	20250415	174700	55410850	41450	41450	41450	41450	0
44	20250415	174600	55410850	41450	41450	41450	41450	0
45	20250415	174500	55410850	41450	41450	41450	41450	0
46	20250415	174400	55410850	41450	41450	41450	41450	0
47	20250415	174300	55410850	41450	41450	41450	41450	0
48	20250415	174200	55410850	41450	41450	41450	41450	0
49	20250415	174100	55410850	41450	41450	41450	41450	0
50	20250415	174000	55410850	41450	41450	41450	41450	0
51	20250415	173900	55410850	41450	41450	41450	41450	0
52	20250415	173800	55410850	41450	41450	41450	41450	0
53	20250415	173700	55410850	41450	41450	41450	41450	0
54	20250415	173600	55410850	41450	41450	41450	41450	0
55	20250415	173500	55410850	41450	41450	41450	41450	0
56	20250415	173400	55410850	41450	41450	41450	41450	0
57	20250415	173300	55410850	41450	41450	41450	41450	0
58	20250415	173200	55410850	41450	41450	41450	41450	0
59	20250415	173100	55410850	41450	41450	41450	41450	0
60	20250415	173000	55410850	41450	41450	41450	41450	0
61	20250415	172900	55410850	41450	41450	41450	41450	0
62	20250415	172800	55410850	41450	41450	41450	41450	22
63	20250415	172700	55410850	41450	41450	41450	41450	0
64	20250415	172600	55410850	41450	41450	41450	41450	0
65	20250415	172500	55410850	41450	41450	41450	41450	0
66	20250415	172400	55410850	41450	41450	41450	41450	0
67	20250415	172300	55410850	41450	41450	41450	41450	0
68	20250415	172200	55410850	41450	41450	41450	41450	0
69	20250415	172100	55410850	41450	41450	41450	41450	0
70	20250415	172000	55410850	41450	41450	41450	41450	0
71	20250415	171900	55410850	41450	41450	41450	41450	0
72	20250415	171800	55410850	41450	41450	41450	41450	0
73	20250415	171700	55410850	41450	41450	41450	41450	0
74	20250415	171600	55410850	41450	41450	41450	41450	0
75	20250415	171500	55410850	41450	41450	41450	41450	0
76	20250415	171400	55410850	41450	41450	41450	41450	0
77	20250415	171300	55410850	41450	41450	41450	41450	0
78	20250415	171200	55410850	41450	41450	41450	41450	0
79	20250415	171100	55410850	41450	41450	41450	41450	0
80	20250415	171000	55410850	41450	41450	41450	41450	0
81	20250415	170900	55410850	41450	41450	41450	41450	0
82	20250415	170800	55410850	41450	41450	41450	41450	0
83	20250415	170700	55410850	41450	41450	41450	41450	0
84	20250415	170600	55410850	41450	41450	41450	41450	0
85	20250415	170500	55410850	41450	41450	41450	41450	0
86	20250415	170400	55410850	41450	41450	41450	41450	0
87	20250415	170300	55410850	41450	41450	41450	41450	0
88	20250415	170200	55410850	41450	41450	41450	41450	0
89	20250415	170100	55410850	41450	41450	41450	41450	0
90	20250415	170000	55410850	41450	41450	41450	41450	0
91	20250415	165900	55410850	41450	41450	41450	41450	0
92	20250415	165800	55410850	41450	41450	41450	41450	22
93	20250415	165700	55410850	41450	41450	41450	41450	0
94	20250415	165600	55410850	41450	41450	41450	41450	0
95	20250415	165500	55410850	41450	41450	41450	41450	0
96	20250415	165400	55410850	41450	41450	41450	41450	0
97	20250415	165300	55410850	41450	41450	41450	41450	0
98	20250415	165200	55410850	41450	41450	41450	41450	0
99	20250415	165100	55410850	41450	41450	41450	41450	0
100	20250415	165000	55410850	41450	41450	41450	41450	0
101	20250415	164900	55410850	41450	41450	41450	41450	0
102	20250415	164800	55410850	41450	41450	41450	41450	0
103	20250415	164700	55410850	41450	41450	41450	41450	0
104	20250415	164600	55410850	41450	41450	41450	41450	0
105	20250415	164500	55410850	41450	41450	41450	41450	0
106	20250415	164400	55410850	41450	41450	41450	41450	0
107	20250415	164300	55410850	41450	41450	41450	41450	0
108	20250415	164200	55410850	41450	41450	41450	41450	0
109	20250415	164100	55410850	41450	41450	41450	41450	0
110	20250415	164000	55410850	41450	41450	41450	41450	0
111	20250415	163900	55410850	41450	41450	41450	41450	0
112	20250415	163800	55410850	41450	41450	41450	41450	0
113	20250415	163700	55410850	41450	41450	41450	41450	0
114	20250415	163600	55410850	41450	41450	41450	41450	0
115	20250415	163500	55410850	41450	41450	41450	41450	0
116	20250415	163400	55410850	41450	41450	41450	41450	0
117	20250415	163300	55410850	41450	41450	41450	41450	0
118	20250415	163200	55410850	41450	41450	41450	41450	0
119	20250415	163100	55410850	41450	41450	41450	41450	0
120	20250415	163000	55410850	41450	41450	41450	41450	0
121	20250415	162900	55410850	41450	41450	41450	41450	0
122	20250415	162800	55410850	41450	41450	41450	41450	22
123	20250415	162700	55410850	41450	41450	41450	41450	0
124	20250415	162600	55410850	41450	41450	41450	41450	0
125	20250415	162500	55410850	41450	41450	41450	41450	0
126	20250415	162400	55410850	41450	41450	41450	41450	0
127	20250415	162300	55410850	41450	41450	41450	41450	0
128	20250415	162200	55410850	41450	41450	41450	41450	0
129	20250415	162100	55410850	41450	41450	41450	41450	0
130	20250415	162000	55410850	41450	41450	41450	41450	0
131	20250415	161900	55410850	41450	41450	41450	41450	0
132	20250415	161800	55410850	41450	41450	41450	41450	0
133	20250415	161700	55410850	41450	41450	41450	41450	0
134	20250415	161600	55410850	41450	41450	41450	41450	0
135	20250415	161500	55410850	41450	41450	41450	41450	0
136	20250415	161400	55410850	41450	41450	41450	41450	0
137	20250415	161300	55410850	41450	41450	41450	41450	0
138	20250415	161200	55410850	41450	41450	41450	41450	0
139	20250415	161100	55410850	41450	41450	41450	41450	0
140	20250415	161000	55410850	41450	41450	41450	41450	0
141	20250415	160900	55410850	41450	41450	41450	41450	0
142	20250415	160800	55410850	41450	41450	41450	41450	0
143	20250415	160700	55410850	41450	41450	41450	41450	0
144	20250415	160600	55410850	41450	41450	41450	41450	0
145	20250415	160500	55410850	41450	41450	41450	41450	0
146	20250415	160400	55410850	41450	41450	41450	41450	0
147	20250415	160300	55410850	41450	41450	41450	41450	0
148	20250415	160200	55410850	41450	41450	41450	41450	0
149	20250415	160100	55410850	41450	41450	41450	41450	0
150	20250415	160000	55410850	41450	41450	41450	41450	0
151	20250415	155900	55410850	41450	41450	41450	41450	0
152	20250415	155800	55410850	41450	41450	41450	41450	22
153	20250415	155700	55410850	41450	41450	41450	41450	0
154	20250415	155600	55410850	41450	41450	41450	41450	0
155	20250415	155500	55410850	41450	41450	41450	41450	0
156	20250415	155400	55410850	41450	41450	41450	41450	0
157	20250415	155300	55410850	41450	41450	41450	41450	0
158	20250415	155200	55410850	41450	41450	41450	41450	0
159	20250415	155100	55410850	41450	41450	41450	41450	0
160	20250415	155000	55410850	41450	41450	41450	41450	0
161	20250415	154900	55410850	41450	41450	41450	41450	0
162	20250415	154800	55410850	41450	41450	41450	41450	0
163	20250415	154700	55410850	41450	41450	41450	41450	0
164	20250415	154600	55410850	41450	41450	41450	41450	0
165	20250415	154500	55410850	41450	41450	41450	41450	0
166	20250415	154400	55410850	41450	41450	41450	41450	0
167	20250415	154300	55410850	41450	41450	41450	41450	0
168	20250415	154200	55410850	41450	41450	41450	41450	0
169	20250415	154100	55410850	41450	41450	41450	41450	0
170	20250415	154000	55410850	41450	41450	41450	41450	0
171	20250415	153900	55410850	41450	41450	41450	41450	0
172	20250415	153800	55410850	41450	41450	41450	41450	0
173	20250415	153700	55410850	41450	41450	41450	41450	0
174	20250415	153600	55410850	41450	41450	41450	41450	0
175	20250415	153500	55410850	41450	41450	41450	41450	0
176	20250415	153400	55410850	41450	41450	41450	41450	0
177	20250415	153300	55410850	41450	41450	41450	41450	0
178	20250415	153200	55410850	41450	41450	41450	41450	0
179	20250415	153100	55410850	41450	41450	41450	41450	0
180	20250415	153000	55410850	41450	41450	41450	41450	22
181	20250415	152900	54498950	41450	41450	41450	41450	0
182	20250415	152800	54498950	41450	41450	41450	41450	0
183	20250415	152700	54498950	41450	41450	41450	41450	0
184	20250415	152600	54498950	41450	41450	41450	41450	0
185	20250415	152500	54498950	41450	41450	41450	41450	0
186	20250415	152400	54498950	41450	41450	41450	41450	0
187	20250415	152300	54498950	41450	41450	41450	41450	0
188	20250415	152200	54498950	41450	41450	41450	41450	0
189	20250415	152100	54498950	41450	41450	41450	41450	0
190	20250415	152000	54498950	41450	41450	41450	41450	0
191	20250415	151900	54498950	41450	41450	41450	41450	1
192	20250415	151800	54457500	41450	41450	41450	41450	1
193	20250415	151700	54416050	41500	41500	41500	41450	18
194	20250415	151600	53669100	41500	41500	41500	41500	0
195	20250415	151500	53669100	41500	41500	41500	41500	34
196	20250415	151400	52258100	41450	41450	41450	41450	2
197	20250415	151300	52175200	41500	41500	41500	41500	0
198	20250415	151200	52175200	41500	41500	41500	41500	0
199	20250415	151100	52175200	41500	41500	41500	41500	0
200	20250415	151000	52175200	41500	41500	41500	41500	3
201	20250415	150900	52050700	41500	41500	41500	41500	0
202	20250415	150800	52050700	41500	41500	41500	41500	0
203	20250415	150700	52050700	41500	41500	41500	41500	15
204	20250415	150600	51428200	41500	41450	41500	41450	46
205	20250415	150500	49521150	41500	41500	41500	41500	8
206	20250415	150400	49189150	41450	41450	41450	41450	2
207	20250415	150300	49106250	41450	41450	41450	41450	5
208	20250415	150200	48899000	41450	41450	41450	41450	26
209	20250415	150100	47821300	41450	41450	41450	41450	11
210	20250415	150000	47365350	41400	41450	41450	41400	8
211	20250415	145900	47033800	41450	41450	41450	41450	0
212	20250415	145800	47033800	41450	41450	41450	41450	8
213	20250415	145700	46702200	41450	41450	41450	41450	0
214	20250415	145600	46702200	41450	41450	41450	41450	8
215	20250415	145500	46370600	41450	41450	41450	41450	8
216	20250415	145400	46039000	41450	41450	41450	41450	0
217	20250415	145300	46039000	41450	41450	41450	41450	7
218	20250415	145200	45748850	41400	41400	41400	41400	0
219	20250415	145100	45748850	41400	41400	41400	41400	1
220	20250415	145000	45707450	41450	41450	41450	41450	2
221	20250415	144900	45624550	41450	41450	41450	41450	1
222	20250415	144800	45583100	41450	41450	41450	41450	0
223	20250415	144700	45583100	41450	41450	41450	41450	0
224	20250415	144600	45583100	41450	41450	41450	41450	0
225	20250415	144500	45583100	41450	41450	41450	41450	0
226	20250415	144400	45583100	41450	41450	41450	41450	0
227	20250415	144300	45583100	41450	41500	41500	41450	49
228	20250415	144200	43551650	41450	41450	41450	41450	10
229	20250415	144100	43137150	41500	41500	41500	41500	0
230	20250415	144000	43137150	41500	41450	41500	41450	305
231	20250415	143900	30494700	41450	41450	41450	41450	0
232	20250415	143800	30494700	41450	41450	41450	41450	1
233	20250415	143700	30453250	41450	41450	41450	41450	0
234	20250415	143600	30453250	41450	41450	41450	41450	5
235	20250415	143500	30246000	41450	41450	41450	41450	0
236	20250415	143400	30246000	41450	41450	41450	41450	7
237	20250415	143300	29955850	41450	41450	41450	41450	7
238	20250415	143200	29665700	41450	41450	41450	41450	0
239	20250415	143100	29665700	41450	41450	41450	41450	7
240	20250415	143000	29375550	41450	41450	41450	41450	0
241	20250415	142900	29375550	41450	41450	41450	41450	66
242	20250415	142800	26639850	41500	41500	41500	41500	0
243	20250415	142700	26639850	41500	41450	41500	41450	51
244	20250415	142600	24525000	41450	41450	41450	41450	1
245	20250415	142500	24483550	41450	41450	41450	41450	0
246	20250415	142400	24483550	41450	41450	41450	41450	2
247	20250415	142300	24400650	41450	41450	41450	41450	0
248	20250415	142200	24400650	41450	41400	41450	41400	8
249	20250415	142100	24069150	41400	41400	41400	41400	13
250	20250415	142000	23530950	41400	41400	41400	41400	0
251	20250415	141900	23530950	41400	41400	41400	41400	7
252	20250415	141800	23241150	41400	41400	41400	41400	0
253	20250415	141700	23241150	41400	41400	41400	41400	7
254	20250415	141600	22951350	41350	41350	41350	41350	0
255	20250415	141500	22951350	41350	41350	41350	41350	0
256	20250415	141400	22951350	41350	41350	41350	41350	13
257	20250415	141300	22413800	41350	41350	41350	41350	0
258	20250415	141200	22413800	41350	41350	41350	41350	7
259	20250415	141100	22124350	41350	41250	41350	41250	15
260	20250415	141000	21504750	41200	41200	41200	41200	0
261	20250415	140900	21504750	41200	41200	41200	41200	27
262	20250415	140800	20392350	41150	41150	41150	41150	0
263	20250415	140700	20392350	41150	41150	41150	41150	2
264	20250415	140600	20310050	41150	41150	41150	41150	2
265	20250415	140500	20227750	41100	41100	41100	41100	63
266	20250415	140400	17638450	41100	41100	41100	41100	7
267	20250415	140300	17350750	41050	41050	41050	41050	106
268	20250415	140200	12999450	41100	41100	41100	41100	0
269	20250415	140100	12999450	41100	41100	41100	41100	1
270	20250415	140000	12958350	41100	41100	41100	41100	0
271	20250415	135900	12958350	41100	41100	41100	41100	1
272	20250415	135800	12917250	41100	41100	41100	41100	0
273	20250415	135700	12917250	41100	41100	41100	41100	11
274	20250415	135600	12465150	41100	41100	41100	41100	0
275	20250415	135500	12465150	41100	41100	41100	41100	0
276	20250415	135400	12465150	41100	41100	41100	41100	0
277	20250415	135300	12465150	41100	41100	41100	41100	0
278	20250415	135200	12465150	41100	41100	41100	41100	0
279	20250415	135100	12465150	41100	41100	41100	41100	0
280	20250415	135000	12465150	41100	41100	41100	41100	11
281	20250415	134900	12013050	41100	41100	41100	41100	0
282	20250415	134800	12013050	41100	41100	41100	41100	0
283	20250415	134700	12013050	41100	41100	41100	41100	0
284	20250415	134600	12013050	41100	41100	41100	41100	0
285	20250415	134500	12013050	41100	41100	41100	41100	0
286	20250415	134400	12013050	41100	41100	41100	41100	0
287	20250415	134300	12013050	41100	41100	41100	41100	0
288	20250415	134200	12013050	41100	41100	41100	41100	0
289	20250415	134100	12013050	41100	41100	41100	41100	0
290	20250415	134000	12013050	41100	41100	41100	41100	0
291	20250415	133900	12013050	41100	41100	41100	41100	0
292	20250415	133800	12013050	41100	41100	41100	41100	0
293	20250415	133700	12013050	41100	41100	41100	41100	0
294	20250415	133600	12013050	41100	41100	41100	41100	0
295	20250415	133500	12013050	41100	41100	41100	41100	0
296	20250415	133400	12013050	41100	41100	41100	41100	0
297	20250415	133300	12013050	41100	41100	41100	41100	0
298	20250415	133200	12013050	41100	41100	41100	41100	0
299	20250415	133100	12013050	41100	41100	41100	41100	0
300	20250415	133000	12013050	41100	41100	41100	41100	1
301	20250415	132900	11971950	41100	41100	41100	41100	0
302	20250415	132800	11971950	41100	41100	41100	41100	1
303	20250415	132700	11930850	41100	41100	41100	41100	4
304	20250415	132600	11766450	41050	41050	41050	41050	10
305	20250415	132500	11355950	41100	41100	41100	41100	1
306	20250415	132400	11314850	41050	41050	41050	41050	2
307	20250415	132300	11232750	41050	41050	41050	41050	1
308	20250415	132200	11191700	41050	41000	41050	41000	11
309	20250415	132100	10740200	41000	41000	41000	41000	0
310	20250415	132000	10740200	41000	41000	41000	41000	19
311	20250415	131900	9961200	41000	41000	41000	41000	0
312	20250415	131800	9961200	41000	41000	41000	41000	1
313	20250415	131700	9920200	40950	40950	40950	40950	1
314	20250415	131600	9879250	40950	40950	40950	40950	0
315	20250415	131500	9879250	40950	40950	40950	40950	0
316	20250415	131400	9879250	40950	40950	40950	40950	0
317	20250415	131300	9879250	40950	40950	40950	40950	0
318	20250415	131200	9879250	40950	40950	40950	40950	0
319	20250415	131100	9879250	40950	40950	40950	40950	0
320	20250415	131000	9879250	40950	40950	40950	40950	2
321	20250415	130900	9797350	40950	40950	40950	40950	0
322	20250415	130800	9797350	40950	40950	40950	40950	0
323	20250415	130700	9797350	40950	40950	40950	40950	1
324	20250415	130600	9756400	40900	40900	40900	40900	0
325	20250415	130500	9756400	40900	40900	40900	40900	25
326	20250415	130400	8733900	40900	40900	40900	40900	0
327	20250415	130300	8733900	40900	40900	40900	40900	2
328	20250415	130200	8652100	40900	40900	40900	40900	0
329	20250415	130100	8652100	40900	40900	40900	40900	0
330	20250415	130000	8652100	40900	40850	40900	40850	8
331	20250415	125900	8324950	40850	40850	40850	40850	0
332	20250415	125800	8324950	40850	40850	40850	40850	0
333	20250415	125700	8324950	40850	40850	40850	40850	0
334	20250415	125600	8324950	40850	40850	40850	40850	0
335	20250415	125500	8324950	40850	40850	40850	40850	0
336	20250415	125400	8324950	40850	40850	40850	40850	20
337	20250415	125300	7507950	40850	40850	40850	40850	1
338	20250415	125200	7467100	40850	40850	40850	40850	2
339	20250415	125100	7385400	40800	40800	40800	40800	0
340	20250415	125000	7385400	40800	40800	40800	40800	0
341	20250415	124900	7385400	40800	40800	40800	40800	0
342	20250415	124800	7385400	40800	40800	40800	40800	0
343	20250415	124700	7385400	40800	40800	40800	40800	0
344	20250415	124600	7385400	40800	40800	40800	40800	0
345	20250415	124500	7385400	40800	40800	40800	40800	0
346	20250415	124400	7385400	40800	40800	40800	40800	0
347	20250415	124300	7385400	40800	40800	40800	40800	0
348	20250415	124200	7385400	40800	40800	40800	40800	6
349	20250415	124100	7140600	40800	40800	40800	40800	0
350	20250415	124000	7140600	40800	40800	40800	40800	0
351	20250415	123900	7140600	40800	40800	40800	40800	0
352	20250415	123800	7140600	40800	40800	40800	40800	0
353	20250415	123700	7140600	40800	40800	40800	40800	0
354	20250415	123600	7140600	40800	40800	40800	40800	0
355	20250415	123500	7140600	40800	40800	40800	40800	1
356	20250415	123400	7099800	40800	40800	40800	40800	0
357	20250415	123300	7099800	40800	40800	40800	40800	3
358	20250415	123200	6977400	40800	40800	40800	40800	0
359	20250415	123100	6977400	40800	40800	40800	40800	0
360	20250415	123000	6977400	40800	40800	40800	40800	0
361	20250415	122900	6977400	40800	40800	40800	40800	0
362	20250415	122800	6977400	40800	40800	40800	40800	1
363	20250415	122700	6936600	40800	40800	40800	40800	0
364	20250415	122600	6936600	40800	40800	40800	40800	0
365	20250415	122500	6936600	40800	40800	40800	40800	0
366	20250415	122400	6936600	40800	40800	40800	40800	0
367	20250415	122300	6936600	40800	40800	40800	40800	0
368	20250415	122200	6936600	40800	40800	40800	40800	0
369	20250415	122100	6936600	40800	40800	40800	40800	0
370	20250415	122000	6936600	40800	40800	40800	40800	0
371	20250415	121900	6936600	40800	40800	40800	40800	0
372	20250415	121800	6936600	40800	40800	40800	40800	0
373	20250415	121700	6936600	40800	40800	40800	40800	0
374	20250415	121600	6936600	40800	40800	40800	40800	0
375	20250415	121500	6936600	40800	40800	40800	40800	0
376	20250415	121400	6936600	40800	40800	40800	40800	0
377	20250415	121300	6936600	40800	40800	40800	40800	0
378	20250415	121200	6936600	40800	40800	40800	40800	0
379	20250415	121100	6936600	40800	40800	40800	40800	0
380	20250415	121000	6936600	40800	40800	40800	40800	0
381	20250415	120900	6936600	40800	40800	40800	40800	0
382	20250415	120800	6936600	40800	40800	40800	40800	0
383	20250415	120700	6936600	40800	40800	40800	40800	0
384	20250415	120600	6936600	40800	40800	40800	40800	0
385	20250415	120500	6936600	40800	40800	40800	40800	0
386	20250415	120400	6936600	40800	40800	40800	40800	0
387	20250415	120300	6936600	40800	40800	40800	40800	0
388	20250415	120200	6936600	40800	40800	40800	40800	0
389	20250415	120100	6936600	40800	40800	40800	40800	0
390	20250415	120000	6936600	40800	40800	40800	40800	0
391	20250415	115900	6936600	40800	40800	40800	40800	0
392	20250415	115800	6936600	40800	40800	40800	40800	0
393	20250415	115700	6936600	40800	40800	40800	40800	0
394	20250415	115600	6936600	40800	40800	40800	40800	0
395	20250415	115500	6936600	40800	40800	40800	40800	0
396	20250415	115400	6936600	40800	40800	40800	40800	0
397	20250415	115300	6936600	40800	40800	40800	40800	0
398	20250415	115200	6936600	40800	40800	40800	40800	0
399	20250415	115100	6936600	40800	40800	40800	40800	0
400	20250415	115000	6936600	40800	40800	40800	40800	0
401	20250415	114900	6936600	40800	40800	40800	40800	0
402	20250415	114800	6936600	40800	40800	40800	40800	0
403	20250415	114700	6936600	40800	40800	40800	40800	0
404	20250415	114600	6936600	40800	40800	40800	40800	0
405	20250415	114500	6936600	40800	40800	40800	40800	0
406	20250415	114400	6936600	40800	40800	40800	40800	0
407	20250415	114300	6936600	40800	40800	40800	40800	4
408	20250415	114200	6773400	40800	40800	40800	40800	0
409	20250415	114100	6773400	40800	40800	40800	40800	0
410	20250415	114000	6773400	40800	40800	40800	40800	0
411	20250415	113900	6773400	40800	40800	40800	40800	0
412	20250415	113800	6773400	40800	40800	40800	40800	4
413	20250415	113700	6610200	40800	40800	40800	40800	0
414	20250415	113600	6610200	40800	40800	40800	40800	0
415	20250415	113500	6610200	40800	40800	40800	40800	0
416	20250415	113400	6610200	40800	40800	40800	40800	0
417	20250415	113300	6610200	40800	40800	40800	40800	0
418	20250415	113200	6610200	40800	40800	40800	40800	0
419	20250415	113100	6610200	40800	40800	40800	40800	4
420	20250415	113000	6447000	40800	40800	40800	40800	0
421	20250415	112900	6447000	40800	40800	40800	40800	0
422	20250415	112800	6447000	40800	40800	40800	40800	0
423	20250415	112700	6447000	40800	40800	40800	40800	0
424	20250415	112600	6447000	40800	40800	40800	40800	0
425	20250415	112500	6447000	40800	40800	40800	40800	0
426	20250415	112400	6447000	40800	40800	40800	40800	0
427	20250415	112300	6447000	40800	40800	40800	40800	0
428	20250415	112200	6447000	40800	40800	40800	40800	0
429	20250415	112100	6447000	40800	40800	40800	40800	0
430	20250415	112000	6447000	40800	40800	40800	40800	1
431	20250415	111900	6406200	40700	40700	40700	40700	0
432	20250415	111800	6406200	40700	40700	40700	40700	1
433	20250415	111700	6365500	40700	40700	40700	40700	0
434	20250415	111600	6365500	40700	40700	40700	40700	0
435	20250415	111500	6365500	40700	40700	40700	40700	0
436	20250415	111400	6365500	40700	40700	40700	40700	3
437	20250415	111300	6243400	40700	40700	40700	40700	1
438	20250415	111200	6202700	40650	40650	40650	40650	4
439	20250415	111100	6040100	40650	40650	40650	40650	0
440	20250415	111000	6040100	40650	40650	40650	40650	0
441	20250415	110900	6040100	40650	40650	40650	40650	0
442	20250415	110800	6040100	40650	40650	40650	40650	0
443	20250415	110700	6040100	40650	40650	40650	40650	0
444	20250415	110600	6040100	40650	40650	40650	40650	0
445	20250415	110500	6040100	40650	40650	40650	40650	0
446	20250415	110400	6040100	40650	40650	40650	40650	0
447	20250415	110300	6040100	40650	40650	40650	40650	0
448	20250415	110200	6040100	40650	40650	40650	40650	7
449	20250415	110100	5755550	40600	40600	40600	40600	0
450	20250415	110000	5755550	40600	40600	40600	40600	1
451	20250415	105900	5714950	40650	40650	40650	40650	1
452	20250415	105800	5674300	40600	40600	40600	40600	1
453	20250415	105700	5633700	40650	40650	40650	40650	0
454	20250415	105600	5633700	40650	40650	40650	40650	0
455	20250415	105500	5633700	40650	40650	40650	40650	3
456	20250415	105400	5511750	40650	40650	40650	40650	0
457	20250415	105300	5511750	40650	40650	40650	40650	0
458	20250415	105200	5511750	40650	40650	40650	40650	1
459	20250415	105100	5471100	40650	40650	40650	40650	0
460	20250415	105000	5471100	40650	40650	40650	40650	0
461	20250415	104900	5471100	40650	40650	40650	40650	3
462	20250415	104800	5349150	40650	40650	40650	40650	10
463	20250415	104700	4942650	40600	40600	40600	40600	0
464	20250415	104600	4942650	40600	40600	40600	40600	1
465	20250415	104500	4902050	40600	40600	40600	40600	0
466	20250415	104400	4902050	40600	40600	40600	40600	10
467	20250415	104300	4496050	40650	40650	40650	40650	1
468	20250415	104200	4455400	40600	40600	40600	40600	0
469	20250415	104100	4455400	40600	40600	40600	40600	0
470	20250415	104000	4455400	40600	40600	40600	40600	1
471	20250415	103900	4414800	40650	40650	40650	40650	0
472	20250415	103800	4414800	40650	40650	40650	40650	0
473	20250415	103700	4414800	40650	40650	40650	40650	1
474	20250415	103600	4374150	40600	40600	40600	40600	0
475	20250415	103500	4374150	40600	40600	40600	40600	0
476	20250415	103400	4374150	40600	40600	40600	40600	2
477	20250415	103300	4292950	40650	40650	40650	40650	0
478	20250415	103200	4292950	40650	40650	40650	40650	0
479	20250415	103100	4292950	40650	40650	40650	40650	0
480	20250415	103000	4292950	40650	40650	40650	40650	0
481	20250415	102900	4292950	40650	40650	40650	40650	0
482	20250415	102800	4292950	40650	40650	40650	40650	1
483	20250415	102700	4252300	40650	40650	40650	40650	0
484	20250415	102600	4252300	40650	40650	40650	40650	0
485	20250415	102500	4252300	40650	40650	40650	40650	2
486	20250415	102400	4171000	40650	40650	40650	40650	0
487	20250415	102300	4171000	40650	40650	40650	40650	0
488	20250415	102200	4171000	40650	40650	40650	40650	0
489	20250415	102100	4171000	40650	40650	40650	40650	0
490	20250415	102000	4171000	40650	40650	40650	40650	0
491	20250415	101900	4171000	40650	40650	40650	40650	0
492	20250415	101800	4171000	40650	40650	40650	40650	0
493	20250415	101700	4171000	40650	40650	40650	40650	0
494	20250415	101600	4171000	40650	40650	40650	40650	0
495	20250415	101500	4171000	40650	40650	40650	40650	0
496	20250415	101400	4171000	40650	40650	40650	40650	0
497	20250415	101300	4171000	40650	40650	40650	40650	0
498	20250415	101200	4171000	40650	40650	40650	40650	0
499	20250415	101100	4171000	40650	40650	40650	40650	0
500	20250415	101000	4171000	40650	40650	40650	40650	0
501	20250415	100900	4171000	40650	40650	40650	40650	0
502	20250415	100800	4171000	40650	40650	40650	40650	0
503	20250415	100700	4171000	40650	40650	40650	40650	0
504	20250415	100600	4171000	40650	40650	40650	40650	0
505	20250415	100500	4171000	40650	40650	40650	40650	0
506	20250415	100400	4171000	40650	40650	40650	40650	0
507	20250415	100300	4171000	40650	40650	40650	40650	0
508	20250415	100200	4171000	40650	40650	40650	40650	0
509	20250415	100100	4171000	40650	40650	40650	40650	0
510	20250415	100000	4171000	40650	40650	40650	40650	0
511	20250415	095900	4171000	40650	40650	40650	40650	0
512	20250415	095800	4171000	40650	40650	40650	40650	0
513	20250415	095700	4171000	40650	40650	40650	40650	0
514	20250415	095600	4171000	40650	40650	40650	40650	0
515	20250415	095500	4171000	40650	40650	40650	40650	0
516	20250415	095400	4171000	40650	40650	40650	40650	0
517	20250415	095300	4171000	40650	40650	40650	40650	0
518	20250415	095200	4171000	40650	40650	40650	40650	0
519	20250415	095100	4171000	40650	40650	40650	40650	8
520	20250415	095000	3845800	40600	40600	40600	40600	0
521	20250415	094900	3845800	40600	40600	40600	40600	0
522	20250415	094800	3845800	40600	40600	40600	40600	1
523	20250415	094700	3805200	40600	40600	40600	40600	0
524	20250415	094600	3805200	40600	40600	40600	40600	22
525	20250415	094500	2912000	40650	40650	40650	40650	0
526	20250415	094400	2912000	40650	40650	40650	40650	0
527	20250415	094300	2912000	40650	40650	40650	40650	1
528	20250415	094200	2871350	40650	40650	40650	40650	0
529	20250415	094100	2871350	40650	40650	40650	40650	0
530	20250415	094000	2871350	40650	40650	40650	40650	9
531	20250415	093900	2505500	40650	40600	40650	40600	9
532	20250415	093800	2139900	40400	40400	40400	40400	0
533	20250415	093700	2139900	40400	40400	40400	40400	0
534	20250415	093600	2139900	40400	40400	40400	40400	0
535	20250415	093500	2139900	40400	40400	40400	40400	0
536	20250415	093400	2139900	40400	40400	40400	40400	0
537	20250415	093300	2139900	40400	40400	40400	40400	0
538	20250415	093200	2139900	40400	40400	40400	40400	0
539	20250415	093100	2139900	40400	40400	40400	40400	0
540	20250415	093000	2139900	40400	40400	40400	40400	0
541	20250415	092900	2139900	40400	40400	40400	40400	0
542	20250415	092800	2139900	40400	40400	40400	40400	36
543	20250415	092700	685500	40400	40300	40400	40300	15
544	20250415	092600	80600	40300	40300	40300	40300	2
545	20250415	092500	0	40600	40600	40600	40600	0
546	20250415	092400	0	40600	40600	40600	40600	0
547	20250415	092300	0	40600	40600	40600	40600	0
548	20250415	092200	0	40600	40600	40600	40600	0
549	20250415	092100	0	40600	40600	40600	40600	0
550	20250415	092000	0	40600	40600	40600	40600	0
551	20250415	091900	0	40600	40600	40600	40600	0
552	20250415	091800	0	40600	40600	40600	40600	0
553	20250415	091700	0	40600	40600	40600	40600	0
554	20250415	091600	0	40600	40600	40600	40600	0
555	20250415	091500	0	40600	40600	40600	40600	0
556	20250415	091400	0	40600	40600	40600	40600	0
557	20250415	091300	0	40600	40600	40600	40600	0
558	20250415	091200	0	40600	40600	40600	40600	0
559	20250415	091100	0	40600	40600	40600	40600	0
560	20250415	091000	0	40600	40600	40600	40600	0
561	20250415	090900	0	40600	40600	40600	40600	0
562	20250415	090800	0	40600	40600	40600	40600	0
563	20250415	090700	0	40600	40600	40600	40600	0
564	20250415	090600	0	40600	40600	40600	40600	0
565	20250415	090500	0	40600	40600	40600	40600	0
566	20250415	090400	0	40600	40600	40600	40600	0
567	20250415	090300	0	40600	40600	40600	40600	0
568	20250415	090200	0	40600	40600	40600	40600	0
569	20250415	090100	0	40600	40600	40600	40600	0
570	20250415	090000	0	40600	40600	40600	40600	0