KissMeData/100030/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	195000	96497490	15650	15650	15650	15650	345
3	20250404	194900	96497490	15650	15650	15650	15650	0
4	20250404	194800	96497490	15650	15650	15650	15650	0
5	20250404	194700	96497490	15650	15650	15650	15650	0
6	20250404	194600	96497490	15650	15650	15650	15650	0
7	20250404	194500	96497490	15650	15650	15650	15650	0
8	20250404	194400	96497490	15650	15650	15650	15650	0
9	20250404	194300	96497490	15650	15650	15650	15650	0
10	20250404	194200	96497490	15650	15650	15650	15650	0
11	20250404	194100	96497490	15650	15650	15650	15650	0
12	20250404	194000	96497490	15650	15650	15650	15650	0
13	20250404	193900	96497490	15650	15650	15650	15650	0
14	20250404	193800	96497490	15650	15650	15650	15650	0
15	20250404	193700	96497490	15650	15650	15650	15650	0
16	20250404	193600	96497490	15650	15650	15650	15650	0
17	20250404	193500	96497490	15650	15650	15650	15650	0
18	20250404	193400	96497490	15650	15650	15650	15650	0
19	20250404	193300	96497490	15650	15650	15650	15650	0
20	20250404	193200	96497490	15650	15650	15650	15650	0
21	20250404	193100	96497490	15650	15650	15650	15650	0
22	20250404	193000	96497490	15650	15650	15650	15650	0
23	20250404	192900	96497490	15650	15650	15650	15650	0
24	20250404	192800	96497490	15650	15650	15650	15650	0
25	20250404	192700	96497490	15650	15650	15650	15650	0
26	20250404	192600	96497490	15650	15650	15650	15650	0
27	20250404	192500	96497490	15650	15650	15650	15650	0
28	20250404	192400	96497490	15650	15650	15650	15650	0
29	20250404	192300	96497490	15650	15650	15650	15650	0
30	20250404	192200	96497490	15650	15650	15650	15650	0
31	20250404	192100	96497490	15650	15650	15650	15650	0
32	20250404	192000	96497490	15650	15650	15650	15650	345
33	20250404	191900	96497490	15650	15650	15650	15650	0
34	20250404	191800	96497490	15650	15650	15650	15650	0
35	20250404	191700	96497490	15650	15650	15650	15650	0
36	20250404	191600	96497490	15650	15650	15650	15650	0
37	20250404	191500	96497490	15650	15650	15650	15650	0
38	20250404	191400	96497490	15650	15650	15650	15650	0
39	20250404	191300	96497490	15650	15650	15650	15650	0
40	20250404	191200	96497490	15650	15650	15650	15650	0
41	20250404	191100	96497490	15650	15650	15650	15650	0
42	20250404	191000	96497490	15650	15650	15650	15650	0
43	20250404	190900	96497490	15650	15650	15650	15650	0
44	20250404	190800	96497490	15650	15650	15650	15650	0
45	20250404	190700	96497490	15650	15650	15650	15650	0
46	20250404	190600	96497490	15650	15650	15650	15650	0
47	20250404	190500	96497490	15650	15650	15650	15650	0
48	20250404	190400	96497490	15650	15650	15650	15650	0
49	20250404	190300	96497490	15650	15650	15650	15650	0
50	20250404	190200	96497490	15650	15650	15650	15650	0
51	20250404	190100	96497490	15650	15650	15650	15650	0
52	20250404	190000	96497490	15650	15650	15650	15650	0
53	20250404	185900	96497490	15650	15650	15650	15650	0
54	20250404	185800	96497490	15650	15650	15650	15650	0
55	20250404	185700	96497490	15650	15650	15650	15650	0
56	20250404	185600	96497490	15650	15650	15650	15650	0
57	20250404	185500	96497490	15650	15650	15650	15650	0
58	20250404	185400	96497490	15650	15650	15650	15650	0
59	20250404	185300	96497490	15650	15650	15650	15650	0
60	20250404	185200	96497490	15650	15650	15650	15650	0
61	20250404	185100	96497490	15650	15650	15650	15650	0
62	20250404	185000	96497490	15650	15650	15650	15650	345
63	20250404	184900	96497490	15650	15650	15650	15650	0
64	20250404	184800	96497490	15650	15650	15650	15650	0
65	20250404	184700	96497490	15650	15650	15650	15650	0
66	20250404	184600	96497490	15650	15650	15650	15650	0
67	20250404	184500	96497490	15650	15650	15650	15650	0
68	20250404	184400	96497490	15650	15650	15650	15650	0
69	20250404	184300	96497490	15650	15650	15650	15650	0
70	20250404	184200	96497490	15650	15650	15650	15650	0
71	20250404	184100	96497490	15650	15650	15650	15650	0
72	20250404	184000	96497490	15650	15650	15650	15650	0
73	20250404	183900	96497490	15650	15650	15650	15650	0
74	20250404	183800	96497490	15650	15650	15650	15650	0
75	20250404	183700	96497490	15650	15650	15650	15650	0
76	20250404	183600	96497490	15650	15650	15650	15650	0
77	20250404	183500	96497490	15650	15650	15650	15650	0
78	20250404	183400	96497490	15650	15650	15650	15650	0
79	20250404	183300	96497490	15650	15650	15650	15650	0
80	20250404	183200	96497490	15650	15650	15650	15650	0
81	20250404	183100	96497490	15650	15650	15650	15650	0
82	20250404	183000	96497490	15650	15650	15650	15650	0
83	20250404	182900	96497490	15650	15650	15650	15650	0
84	20250404	182800	96497490	15650	15650	15650	15650	0
85	20250404	182700	96497490	15650	15650	15650	15650	0
86	20250404	182600	96497490	15650	15650	15650	15650	0
87	20250404	182500	96497490	15650	15650	15650	15650	0
88	20250404	182400	96497490	15650	15650	15650	15650	0
89	20250404	182300	96497490	15650	15650	15650	15650	0
90	20250404	182200	96497490	15650	15650	15650	15650	0
91	20250404	182100	96497490	15650	15650	15650	15650	0
92	20250404	182000	96497490	15650	15650	15650	15650	345
93	20250404	181900	96497490	15650	15650	15650	15650	0
94	20250404	181800	96497490	15650	15650	15650	15650	0
95	20250404	181700	96497490	15650	15650	15650	15650	0
96	20250404	181600	96497490	15650	15650	15650	15650	0
97	20250404	181500	96497490	15650	15650	15650	15650	0
98	20250404	181400	96497490	15650	15650	15650	15650	0
99	20250404	181300	96497490	15650	15650	15650	15650	0
100	20250404	181200	96497490	15650	15650	15650	15650	0
101	20250404	181100	96497490	15650	15650	15650	15650	0
102	20250404	181000	96497490	15650	15650	15650	15650	0
103	20250404	180900	96497490	15650	15650	15650	15650	0
104	20250404	180800	96497490	15650	15650	15650	15650	0
105	20250404	180700	96497490	15650	15650	15650	15650	0
106	20250404	180600	96497490	15650	15650	15650	15650	0
107	20250404	180500	96497490	15650	15650	15650	15650	0
108	20250404	180400	96497490	15650	15650	15650	15650	0
109	20250404	180300	96497490	15650	15650	15650	15650	0
110	20250404	180200	96497490	15650	15650	15650	15650	0
111	20250404	180100	96497490	15650	15650	15650	15650	0
112	20250404	180000	96497490	15650	15650	15650	15650	0
113	20250404	175900	96497490	15650	15650	15650	15650	0
114	20250404	175800	96497490	15650	15650	15650	15650	0
115	20250404	175700	96497490	15650	15650	15650	15650	0
116	20250404	175600	96497490	15650	15650	15650	15650	0
117	20250404	175500	96497490	15650	15650	15650	15650	0
118	20250404	175400	96497490	15650	15650	15650	15650	0
119	20250404	175300	96497490	15650	15650	15650	15650	0
120	20250404	175200	96497490	15650	15650	15650	15650	0
121	20250404	175100	96497490	15650	15650	15650	15650	0
122	20250404	175000	96497490	15650	15650	15650	15650	345
123	20250404	174900	96497490	15650	15650	15650	15650	0
124	20250404	174800	96497490	15650	15650	15650	15650	0
125	20250404	174700	96497490	15650	15650	15650	15650	0
126	20250404	174600	96497490	15650	15650	15650	15650	0
127	20250404	174500	96497490	15650	15650	15650	15650	0
128	20250404	174400	96497490	15650	15650	15650	15650	0
129	20250404	174300	96497490	15650	15650	15650	15650	0
130	20250404	174200	96497490	15650	15650	15650	15650	0
131	20250404	174100	96497490	15650	15650	15650	15650	0
132	20250404	174000	96497490	15650	15650	15650	15650	0
133	20250404	173900	96497490	15650	15650	15650	15650	0
134	20250404	173800	96497490	15650	15650	15650	15650	0
135	20250404	173700	96497490	15650	15650	15650	15650	0
136	20250404	173600	96497490	15650	15650	15650	15650	0
137	20250404	173500	96497490	15650	15650	15650	15650	0
138	20250404	173400	96497490	15650	15650	15650	15650	0
139	20250404	173300	96497490	15650	15650	15650	15650	0
140	20250404	173200	96497490	15650	15650	15650	15650	0
141	20250404	173100	96497490	15650	15650	15650	15650	0
142	20250404	173000	96497490	15650	15650	15650	15650	0
143	20250404	172900	96497490	15650	15650	15650	15650	0
144	20250404	172800	96497490	15650	15650	15650	15650	0
145	20250404	172700	96497490	15650	15650	15650	15650	0
146	20250404	172600	96497490	15650	15650	15650	15650	0
147	20250404	172500	96497490	15650	15650	15650	15650	0
148	20250404	172400	96497490	15650	15650	15650	15650	0
149	20250404	172300	96497490	15650	15650	15650	15650	0
150	20250404	172200	96497490	15650	15650	15650	15650	0
151	20250404	172100	96497490	15650	15650	15650	15650	0
152	20250404	172000	96497490	15650	15650	15650	15650	345
153	20250404	171900	96497490	15650	15650	15650	15650	0
154	20250404	171800	96497490	15650	15650	15650	15650	0
155	20250404	171700	96497490	15650	15650	15650	15650	0
156	20250404	171600	96497490	15650	15650	15650	15650	0
157	20250404	171500	96497490	15650	15650	15650	15650	0
158	20250404	171400	96497490	15650	15650	15650	15650	0
159	20250404	171300	96497490	15650	15650	15650	15650	0
160	20250404	171200	96497490	15650	15650	15650	15650	0
161	20250404	171100	96497490	15650	15650	15650	15650	0
162	20250404	171000	96497490	15650	15650	15650	15650	0
163	20250404	170900	96497490	15650	15650	15650	15650	0
164	20250404	170800	96497490	15650	15650	15650	15650	0
165	20250404	170700	96497490	15650	15650	15650	15650	0
166	20250404	170600	96497490	15650	15650	15650	15650	0
167	20250404	170500	96497490	15650	15650	15650	15650	0
168	20250404	170400	96497490	15650	15650	15650	15650	0
169	20250404	170300	96497490	15650	15650	15650	15650	0
170	20250404	170200	96497490	15650	15650	15650	15650	0
171	20250404	170100	96497490	15650	15650	15650	15650	0
172	20250404	170000	96497490	15650	15650	15650	15650	0
173	20250404	165900	96497490	15650	15650	15650	15650	0
174	20250404	165800	96497490	15650	15650	15650	15650	0
175	20250404	165700	96497490	15650	15650	15650	15650	0
176	20250404	165600	96497490	15650	15650	15650	15650	0
177	20250404	165500	96497490	15650	15650	15650	15650	0
178	20250404	165400	96497490	15650	15650	15650	15650	0
179	20250404	165300	96497490	15650	15650	15650	15650	0
180	20250404	165200	96497490	15650	15650	15650	15650	0
181	20250404	165100	96497490	15650	15650	15650	15650	0
182	20250404	165000	96497490	15650	15650	15650	15650	345
183	20250404	164900	96497490	15650	15650	15650	15650	0
184	20250404	164800	96497490	15650	15650	15650	15650	0
185	20250404	164700	96497490	15650	15650	15650	15650	0
186	20250404	164600	96497490	15650	15650	15650	15650	0
187	20250404	164500	96497490	15650	15650	15650	15650	0
188	20250404	164400	96497490	15650	15650	15650	15650	0
189	20250404	164300	96497490	15650	15650	15650	15650	0
190	20250404	164200	96497490	15650	15650	15650	15650	0
191	20250404	164100	96497490	15650	15650	15650	15650	0
192	20250404	164000	96497490	15650	15650	15650	15650	0
193	20250404	163900	96497490	15650	15650	15650	15650	0
194	20250404	163800	96497490	15650	15650	15650	15650	0
195	20250404	163700	96497490	15650	15650	15650	15650	0
196	20250404	163600	96497490	15650	15650	15650	15650	0
197	20250404	163500	96497490	15650	15650	15650	15650	0
198	20250404	163400	96497490	15650	15650	15650	15650	0
199	20250404	163300	96497490	15650	15650	15650	15650	0
200	20250404	163200	96497490	15650	15650	15650	15650	0
201	20250404	163100	96497490	15650	15650	15650	15650	0
202	20250404	163000	96497490	15650	15650	15650	15650	0
203	20250404	162900	96497490	15650	15650	15650	15650	0
204	20250404	162800	96497490	15650	15650	15650	15650	0
205	20250404	162700	96497490	15650	15650	15650	15650	0
206	20250404	162600	96497490	15650	15650	15650	15650	0
207	20250404	162500	96497490	15650	15650	15650	15650	0
208	20250404	162400	96497490	15650	15650	15650	15650	0
209	20250404	162300	96497490	15650	15650	15650	15650	0
210	20250404	162200	96497490	15650	15650	15650	15650	0
211	20250404	162100	96497490	15650	15650	15650	15650	0
212	20250404	162000	96497490	15650	15650	15650	15650	345
213	20250404	161900	96497490	15650	15650	15650	15650	0
214	20250404	161800	96497490	15650	15650	15650	15650	0
215	20250404	161700	96497490	15650	15650	15650	15650	0
216	20250404	161600	96497490	15650	15650	15650	15650	0
217	20250404	161500	96497490	15650	15650	15650	15650	0
218	20250404	161400	96497490	15650	15650	15650	15650	0
219	20250404	161300	96497490	15650	15650	15650	15650	0
220	20250404	161200	96497490	15650	15650	15650	15650	0
221	20250404	161100	96497490	15650	15650	15650	15650	0
222	20250404	161000	96497490	15650	15650	15650	15650	0
223	20250404	160900	96497490	15650	15650	15650	15650	0
224	20250404	160800	96497490	15650	15650	15650	15650	0
225	20250404	160700	96497490	15650	15650	15650	15650	0
226	20250404	160600	96497490	15650	15650	15650	15650	0
227	20250404	160500	96497490	15650	15650	15650	15650	0
228	20250404	160400	96497490	15650	15650	15650	15650	0
229	20250404	160300	96497490	15650	15650	15650	15650	0
230	20250404	160200	96497490	15650	15650	15650	15650	0
231	20250404	160100	96497490	15650	15650	15650	15650	0
232	20250404	160000	96497490	15650	15650	15650	15650	0
233	20250404	155900	96497490	15650	15650	15650	15650	0
234	20250404	155800	96497490	15650	15650	15650	15650	0
235	20250404	155700	96497490	15650	15650	15650	15650	0
236	20250404	155600	96497490	15650	15650	15650	15650	0
237	20250404	155500	96497490	15650	15650	15650	15650	0
238	20250404	155400	96497490	15650	15650	15650	15650	0
239	20250404	155300	96497490	15650	15650	15650	15650	0
240	20250404	155200	96497490	15650	15650	15650	15650	0
241	20250404	155100	96497490	15650	15650	15650	15650	0
242	20250404	155000	96497490	15650	15650	15650	15650	345
243	20250404	154900	96497490	15650	15650	15650	15650	0
244	20250404	154800	96497490	15650	15650	15650	15650	0
245	20250404	154700	96497490	15650	15650	15650	15650	0
246	20250404	154600	96497490	15650	15650	15650	15650	0
247	20250404	154500	96497490	15650	15650	15650	15650	0
248	20250404	154400	96497490	15650	15650	15650	15650	0
249	20250404	154300	96497490	15650	15650	15650	15650	0
250	20250404	154200	96497490	15650	15650	15650	15650	0
251	20250404	154100	96497490	15650	15650	15650	15650	0
252	20250404	154000	96497490	15650	15650	15650	15650	0
253	20250404	153900	96497490	15650	15650	15650	15650	0
254	20250404	153800	96497490	15650	15650	15650	15650	0
255	20250404	153700	96497490	15650	15650	15650	15650	0
256	20250404	153600	96497490	15650	15650	15650	15650	0
257	20250404	153500	96497490	15650	15650	15650	15650	0
258	20250404	153400	96497490	15650	15650	15650	15650	0
259	20250404	153300	96497490	15650	15650	15650	15650	0
260	20250404	153200	96497490	15650	15650	15650	15650	0
261	20250404	153100	96497490	15650	15650	15650	15650	0
262	20250404	153000	96497490	15650	15650	15650	15650	345
263	20250404	152900	91098240	15530	15530	15530	15530	0
264	20250404	152800	91098240	15530	15530	15530	15530	0
265	20250404	152700	91098240	15530	15530	15530	15530	0
266	20250404	152600	91098240	15530	15530	15530	15530	0
267	20250404	152500	91098240	15530	15530	15530	15530	0
268	20250404	152400	91098240	15530	15530	15530	15530	0
269	20250404	152300	91098240	15530	15530	15530	15530	0
270	20250404	152200	91098240	15530	15530	15530	15530	0
271	20250404	152100	91098240	15530	15530	15530	15530	0
272	20250404	152000	91098240	15530	15530	15530	15530	0
273	20250404	151900	91098240	15530	15290	15530	15290	1040
274	20250404	151800	75107070	15120	15120	15120	15120	7
275	20250404	151700	75001230	15320	15320	15320	15320	0
276	20250404	151600	75001230	15320	15320	15320	15320	0
277	20250404	151500	75001230	15320	15320	15320	15320	0
278	20250404	151400	75001230	15320	15320	15320	15320	0
279	20250404	151300	75001230	15320	15320	15320	15320	0
280	20250404	151200	75001230	15320	15320	15320	15320	0
281	20250404	151100	75001230	15320	15320	15320	15320	0
282	20250404	151000	75001230	15320	15320	15320	15320	0
283	20250404	150900	75001230	15320	15320	15320	15320	0
284	20250404	150800	75001230	15320	15320	15320	15320	0
285	20250404	150700	75001230	15320	15320	15320	15320	0
286	20250404	150600	75001230	15320	15320	15320	15320	0
287	20250404	150500	75001230	15320	15320	15320	15320	0
288	20250404	150400	75001230	15320	15310	15320	15310	57
289	20250404	150300	74128550	15320	15320	15320	15320	0
290	20250404	150200	74128550	15320	15320	15320	15320	0
291	20250404	150100	74128550	15320	15040	15320	15020	102
292	20250404	150000	72594760	15360	15360	15360	15360	0
293	20250404	145900	72594760	15360	15360	15360	15360	0
294	20250404	145800	72594760	15360	15360	15360	15360	0
295	20250404	145700	72594760	15360	15360	15360	15360	0
296	20250404	145600	72594760	15360	15360	15360	15360	0
297	20250404	145500	72594760	15360	15360	15360	15360	0
298	20250404	145400	72594760	15360	15360	15360	15360	0
299	20250404	145300	72594760	15360	15360	15360	15360	0
300	20250404	145200	72594760	15360	15360	15360	15360	0
301	20250404	145100	72594760	15360	15330	15360	15330	100
302	20250404	145000	71061310	15330	15330	15330	15330	0
303	20250404	144900	71061310	15330	15330	15330	15330	0
304	20250404	144800	71061310	15330	15330	15330	15330	0
305	20250404	144700	71061310	15330	15330	15330	15330	0
306	20250404	144600	71061310	15330	15330	15330	15330	0
307	20250404	144500	71061310	15330	15330	15330	15330	0
308	20250404	144400	71061310	15330	15120	15330	15010	401
309	20250404	144300	65019520	15330	15330	15330	15330	0
310	20250404	144200	65019520	15330	15330	15330	15330	0
311	20250404	144100	65019520	15330	15330	15330	15330	0
312	20250404	144000	65019520	15330	15330	15330	15330	0
313	20250404	143900	65019520	15330	15330	15330	15330	0
314	20250404	143800	65019520	15330	15330	15330	15330	0
315	20250404	143700	65019520	15330	15330	15330	15330	0
316	20250404	143600	65019520	15330	15110	15330	15110	95
317	20250404	143500	63583850	15330	15330	15330	15330	0
318	20250404	143400	63583850	15330	15320	15330	15320	2
319	20250404	143300	63553200	15110	15220	15220	15110	233
320	20250404	143200	60019110	15360	15360	15360	15360	0
321	20250404	143100	60019110	15360	15350	15360	15350	20
322	20250404	143000	59712090	15360	15360	15360	15360	0
323	20250404	142900	59712090	15360	15360	15360	15360	0
324	20250404	142800	59712090	15360	15350	15360	15350	25
325	20250404	142700	59328330	15350	15350	15350	15350	11
326	20250404	142600	59159480	15350	15350	15350	15350	11
327	20250404	142500	58990630	15350	15350	15350	15350	0
328	20250404	142400	58990630	15350	15230	15350	15200	227
329	20250404	142300	55538790	15360	15350	15360	15350	11
330	20250404	142200	55369880	15360	15350	15360	15350	11
331	20250404	142100	55200980	15350	15350	15350	15350	0
332	20250404	142000	55200980	15350	15350	15350	15350	0
333	20250404	141900	55200980	15350	15340	15350	15340	15
334	20250404	141800	54970840	15340	15340	15340	15340	0
335	20250404	141700	54970840	15340	15340	15340	15340	0
336	20250404	141600	54970840	15340	15310	15340	15310	15
337	20250404	141500	54740920	15340	15340	15340	15340	0
338	20250404	141400	54740920	15340	15340	15340	15340	0
339	20250404	141300	54740920	15340	15340	15340	15340	0
340	20250404	141200	54740920	15340	15340	15340	15340	0
341	20250404	141100	54740920	15340	15340	15340	15340	0
342	20250404	141000	54740920	15340	15340	15340	15340	0
343	20250404	140900	54740920	15340	15340	15340	15340	0
344	20250404	140800	54740920	15340	15340	15340	15340	0
345	20250404	140700	54740920	15340	15340	15340	15340	0
346	20250404	140600	54740920	15340	15340	15340	15340	0
347	20250404	140500	54740920	15340	15340	15340	15340	0
348	20250404	140400	54740920	15340	15340	15340	15340	0
349	20250404	140300	54740920	15340	15340	15340	15340	0
350	20250404	140200	54740920	15340	15340	15340	15340	0
351	20250404	140100	54740920	15340	15340	15340	15340	0
352	20250404	140000	54740920	15340	15340	15340	15340	0
353	20250404	135900	54740920	15340	15340	15340	15340	0
354	20250404	135800	54740920	15340	15340	15340	15340	0
355	20250404	135700	54740920	15340	15340	15340	15340	0
356	20250404	135600	54740920	15340	15340	15340	15340	0
357	20250404	135500	54740920	15340	15340	15340	15340	0
358	20250404	135400	54740920	15340	15340	15340	15340	0
359	20250404	135300	54740920	15340	15310	15340	15200	346
360	20250404	135200	49471470	15390	15390	15390	15390	0
361	20250404	135100	49471470	15390	15390	15390	15390	0
362	20250404	135000	49471470	15390	15390	15390	15390	0
363	20250404	134900	49471470	15390	15390	15390	15390	0
364	20250404	134800	49471470	15390	15390	15390	15390	0
365	20250404	134700	49471470	15390	15390	15390	15390	0
366	20250404	134600	49471470	15390	15390	15390	15390	0
367	20250404	134500	49471470	15390	15390	15390	15390	0
368	20250404	134400	49471470	15390	15390	15390	15390	0
369	20250404	134300	49471470	15390	15390	15390	15390	0
370	20250404	134200	49471470	15390	15390	15390	15390	0
371	20250404	134100	49471470	15390	15390	15390	15390	0
372	20250404	134000	49471470	15390	15390	15390	15390	0
373	20250404	133900	49471470	15390	15390	15390	15390	0
374	20250404	133800	49471470	15390	15390	15390	15390	0
375	20250404	133700	49471470	15390	15390	15390	15390	0
376	20250404	133600	49471470	15390	15390	15390	15390	0
377	20250404	133500	49471470	15390	15390	15390	15390	0
378	20250404	133400	49471470	15390	15390	15390	15390	0
379	20250404	133300	49471470	15390	15390	15390	15390	0
380	20250404	133200	49471470	15390	15390	15390	15390	0
381	20250404	133100	49471470	15390	15390	15390	15390	0
382	20250404	133000	49471470	15390	15390	15390	15390	0
383	20250404	132900	49471470	15390	15390	15390	15390	0
384	20250404	132800	49471470	15390	15390	15390	15390	0
385	20250404	132700	49471470	15390	15390	15390	15390	0
386	20250404	132600	49471470	15390	15390	15390	15390	0
387	20250404	132500	49471470	15390	15390	15390	15390	0
388	20250404	132400	49471470	15390	15390	15390	15390	0
389	20250404	132300	49471470	15390	15390	15390	15390	0
390	20250404	132200	49471470	15390	15390	15390	15390	0
391	20250404	132100	49471470	15390	15390	15390	15390	0
392	20250404	132000	49471470	15390	15390	15390	15390	0
393	20250404	131900	49471470	15390	15390	15390	15390	0
394	20250404	131800	49471470	15390	15390	15390	15390	0
395	20250404	131700	49471470	15390	15390	15390	15390	0
396	20250404	131600	49471470	15390	15390	15390	15390	0
397	20250404	131500	49471470	15390	15390	15390	15390	0
398	20250404	131400	49471470	15390	15390	15390	15390	0
399	20250404	131300	49471470	15390	15390	15390	15390	0
400	20250404	131200	49471470	15390	15390	15390	15390	0
401	20250404	131100	49471470	15390	15390	15390	15390	0
402	20250404	131000	49471470	15390	15390	15390	15390	0
403	20250404	130900	49471470	15390	15390	15390	15390	0
404	20250404	130800	49471470	15390	15390	15390	15390	0
405	20250404	130700	49471470	15390	15390	15390	15390	0
406	20250404	130600	49471470	15390	15390	15390	15390	0
407	20250404	130500	49471470	15390	15390	15390	15390	0
408	20250404	130400	49471470	15390	15390	15390	15390	0
409	20250404	130300	49471470	15390	15390	15390	15390	0
410	20250404	130200	49471470	15390	15390	15390	15390	0
411	20250404	130100	49471470	15390	15390	15390	15390	1
412	20250404	130000	49456080	15390	15390	15390	15390	0
413	20250404	125900	49456080	15390	15390	15390	15390	0
414	20250404	125800	49456080	15390	15390	15390	15390	0
415	20250404	125700	49456080	15390	15390	15390	15390	0
416	20250404	125600	49456080	15390	15390	15390	15390	0
417	20250404	125500	49456080	15390	15390	15390	15390	0
418	20250404	125400	49456080	15390	15390	15390	15390	0
419	20250404	125300	49456080	15390	15390	15390	15390	1
420	20250404	125200	49440690	15410	15410	15410	15410	0
421	20250404	125100	49440690	15410	15410	15410	15410	0
422	20250404	125000	49440690	15410	15410	15410	15410	0
423	20250404	124900	49440690	15410	15410	15410	15410	0
424	20250404	124800	49440690	15410	15410	15410	15410	0
425	20250404	124700	49440690	15410	15410	15410	15410	0
426	20250404	124600	49440690	15410	15410	15410	15410	0
427	20250404	124500	49440690	15410	15410	15410	15410	0
428	20250404	124400	49440690	15410	15410	15410	15410	0
429	20250404	124300	49440690	15410	15410	15410	15410	0
430	20250404	124200	49440690	15410	15270	15410	15200	257
431	20250404	124100	45526720	15420	15420	15420	15420	0
432	20250404	124000	45526720	15420	15420	15420	15420	0
433	20250404	123900	45526720	15420	15420	15420	15420	0
434	20250404	123800	45526720	15420	15420	15420	15420	0
435	20250404	123700	45526720	15420	15420	15420	15420	0
436	20250404	123600	45526720	15420	15420	15420	15420	0
437	20250404	123500	45526720	15420	15420	15420	15420	0
438	20250404	123400	45526720	15420	15420	15420	15420	0
439	20250404	123300	45526720	15420	15420	15420	15420	1
440	20250404	123200	45511300	15280	15280	15280	15280	0
441	20250404	123100	45511300	15280	15290	15420	15280	60
442	20250404	123000	44593970	15430	15430	15430	15430	0
443	20250404	122900	44593970	15430	15430	15430	15430	0
444	20250404	122800	44593970	15430	15430	15430	15430	0
445	20250404	122700	44593970	15430	15430	15430	15430	0
446	20250404	122600	44593970	15430	15430	15430	15430	0
447	20250404	122500	44593970	15430	15430	15430	15430	0
448	20250404	122400	44593970	15430	15430	15430	15430	1
449	20250404	122300	44578540	15290	15290	15290	15290	0
450	20250404	122200	44578540	15290	15290	15290	15290	0
451	20250404	122100	44578540	15290	15310	15310	15290	110
452	20250404	122000	42896580	15500	15500	15500	15500	0
453	20250404	121900	42896580	15500	15500	15500	15500	0
454	20250404	121800	42896580	15500	15500	15500	15500	0
455	20250404	121700	42896580	15500	15500	15500	15500	0
456	20250404	121600	42896580	15500	15500	15500	15500	0
457	20250404	121500	42896580	15500	15500	15500	15500	0
458	20250404	121400	42896580	15500	15500	15500	15500	0
459	20250404	121300	42896580	15500	15500	15500	15500	0
460	20250404	121200	42896580	15500	15500	15500	15500	0
461	20250404	121100	42896580	15500	15500	15500	15500	0
462	20250404	121000	42896580	15500	15500	15500	15500	0
463	20250404	120900	42896580	15500	15500	15500	15500	0
464	20250404	120800	42896580	15500	15500	15500	15500	0
465	20250404	120700	42896580	15500	15500	15500	15500	0
466	20250404	120600	42896580	15500	15500	15500	15500	0
467	20250404	120500	42896580	15500	15500	15500	15500	0
468	20250404	120400	42896580	15500	15500	15500	15500	0
469	20250404	120300	42896580	15500	15500	15500	15500	0
470	20250404	120200	42896580	15500	15500	15500	15500	0
471	20250404	120100	42896580	15500	15500	15500	15500	0
472	20250404	120000	42896580	15500	15500	15500	15500	0
473	20250404	115900	42896580	15500	15500	15500	15500	0
474	20250404	115800	42896580	15500	15500	15500	15500	0
475	20250404	115700	42896580	15500	15500	15500	15500	0
476	20250404	115600	42896580	15500	15500	15500	15500	0
477	20250404	115500	42896580	15500	15330	15500	15330	3
478	20250404	115400	42850260	15510	15510	15510	15510	0
479	20250404	115300	42850260	15510	15510	15510	15510	0
480	20250404	115200	42850260	15510	15510	15510	15510	0
481	20250404	115100	42850260	15510	15510	15510	15510	0
482	20250404	115000	42850260	15510	15510	15510	15510	0
483	20250404	114900	42850260	15510	15510	15510	15510	0
484	20250404	114800	42850260	15510	15510	15510	15510	1
485	20250404	114700	42834750	15320	15320	15320	15320	0
486	20250404	114600	42834750	15320	15520	15520	15320	201
487	20250404	114500	39754630	15310	15310	15310	15310	0
488	20250404	114400	39754630	15310	15310	15310	15310	0
489	20250404	114300	39754630	15310	15320	15320	15310	100
490	20250404	114200	38223480	15590	15590	15590	15590	0
491	20250404	114100	38223480	15590	15590	15590	15590	0
492	20250404	114000	38223480	15590	15420	15590	15290	101
493	20250404	113900	36671840	15680	15680	15680	15680	0
494	20250404	113800	36671840	15680	15680	15680	15680	0
495	20250404	113700	36671840	15680	15680	15680	15680	0
496	20250404	113600	36671840	15680	15680	15680	15680	0
497	20250404	113500	36671840	15680	15680	15680	15680	0
498	20250404	113400	36671840	15680	15680	15680	15680	0
499	20250404	113300	36671840	15680	15680	15680	15680	0
500	20250404	113200	36671840	15680	15680	15680	15680	0
501	20250404	113100	36671840	15680	15680	15680	15680	0
502	20250404	113000	36671840	15680	15680	15680	15680	1
503	20250404	112900	36656160	15430	15430	15430	15430	10
504	20250404	112800	36501860	15690	15690	15690	15690	0
505	20250404	112700	36501860	15690	15690	15690	15690	0
506	20250404	112600	36501860	15690	15690	15690	15690	0
507	20250404	112500	36501860	15690	15690	15690	15690	0
508	20250404	112400	36501860	15690	15690	15690	15690	1
509	20250404	112300	36486170	15700	15700	15700	15700	0
510	20250404	112200	36486170	15700	15700	15700	15700	0
511	20250404	112100	36486170	15700	15700	15700	15700	0
512	20250404	112000	36486170	15700	15700	15700	15700	0
513	20250404	111900	36486170	15700	15700	15700	15700	0
514	20250404	111800	36486170	15700	15700	15700	15700	0
515	20250404	111700	36486170	15700	15700	15700	15700	0
516	20250404	111600	36486170	15700	15700	15700	15700	2
517	20250404	111500	36454770	15700	15410	15700	15410	628
518	20250404	111400	26741880	15420	15420	15420	15420	0
519	20250404	111300	26741880	15420	15420	15420	15420	0
520	20250404	111200	26741880	15420	15380	15420	15380	80
521	20250404	111100	25510010	15380	15370	15380	15370	50
522	20250404	111000	24741190	15380	15380	15380	15380	0
523	20250404	110900	24741190	15380	15380	15380	15380	0
524	20250404	110800	24741190	15380	15380	15380	15380	0
525	20250404	110700	24741190	15380	15380	15380	15380	0
526	20250404	110600	24741190	15380	15380	15380	15380	0
527	20250404	110500	24741190	15380	15380	15380	15380	0
528	20250404	110400	24741190	15380	15380	15380	15380	0
529	20250404	110300	24741190	15380	15380	15380	15380	0
530	20250404	110200	24741190	15380	15380	15380	15380	0
531	20250404	110100	24741190	15380	15380	15380	15380	0
532	20250404	110000	24741190	15380	15380	15380	15380	0
533	20250404	105900	24741190	15380	15380	15380	15380	0
534	20250404	105800	24741190	15380	15380	15380	15380	0
535	20250404	105700	24741190	15380	15380	15380	15380	0
536	20250404	105600	24741190	15380	15380	15380	15380	1
537	20250404	105500	24725810	15280	15280	15280	15280	100
538	20250404	105400	23197810	15380	15360	15380	15360	20
539	20250404	105300	22890420	15380	15380	15380	15380	0
540	20250404	105200	22890420	15380	15380	15380	15380	0
541	20250404	105100	22890420	15380	15380	15380	15380	0
542	20250404	105000	22890420	15380	15380	15380	15380	0
543	20250404	104900	22890420	15380	15380	15380	15380	0
544	20250404	104800	22890420	15380	15380	15380	15380	0
545	20250404	104700	22890420	15380	15380	15380	15380	0
546	20250404	104600	22890420	15380	15380	15380	15380	0
547	20250404	104500	22890420	15380	15380	15380	15380	0
548	20250404	104400	22890420	15380	15380	15380	15380	0
549	20250404	104300	22890420	15380	15380	15380	15380	0
550	20250404	104200	22890420	15380	15380	15380	15380	0
551	20250404	104100	22890420	15380	15380	15380	15380	0
552	20250404	104000	22890420	15380	15380	15380	15380	0
553	20250404	103900	22890420	15380	15270	15380	15270	121
554	20250404	103800	21042640	15380	15270	15380	15270	131
555	20250404	103700	19042160	15410	15410	15410	15410	0
556	20250404	103600	19042160	15410	15410	15410	15410	0
557	20250404	103500	19042160	15410	15410	15410	15410	0
558	20250404	103400	19042160	15410	15410	15410	15410	0
559	20250404	103300	19042160	15410	15410	15410	15410	0
560	20250404	103200	19042160	15410	15410	15410	15410	0
561	20250404	103100	19042160	15410	15410	15410	15410	0
562	20250404	103000	19042160	15410	15410	15410	15410	0
563	20250404	102900	19042160	15410	15410	15410	15410	0
564	20250404	102800	19042160	15410	15310	15410	15280	182
565	20250404	102700	16258880	15430	15310	15430	15310	108
566	20250404	102600	14605280	15310	15310	15310	15310	0
567	20250404	102500	14605280	15310	15310	15310	15310	93
568	20250404	102400	13181450	15320	15330	15330	15320	200
569	20250404	102300	10117420	15500	15500	15500	15500	0
570	20250404	102200	10117420	15500	15500	15500	15500	0
571	20250404	102100	10117420	15500	15500	15500	15500	0
572	20250404	102000	10117420	15500	15500	15500	15500	0
573	20250404	101900	10117420	15500	15500	15500	15500	0
574	20250404	101800	10117420	15500	15500	15500	15500	0
575	20250404	101700	10117420	15500	15500	15500	15500	0
576	20250404	101600	10117420	15500	15500	15500	15500	0
577	20250404	101500	10117420	15500	15500	15500	15500	0
578	20250404	101400	10117420	15500	15500	15500	15500	0
579	20250404	101300	10117420	15500	15500	15500	15500	0
580	20250404	101200	10117420	15500	15500	15500	15500	0
581	20250404	101100	10117420	15500	15500	15500	15500	0
582	20250404	101000	10117420	15500	15500	15500	15500	1
583	20250404	100900	10101920	15320	15330	15330	15320	221
584	20250404	100800	6716060	15550	15550	15550	15550	0
585	20250404	100700	6716060	15550	15550	15550	15550	0
586	20250404	100600	6716060	15550	15550	15550	15550	0
587	20250404	100500	6716060	15550	15550	15550	15550	0
588	20250404	100400	6716060	15550	15550	15550	15550	1
589	20250404	100300	6700510	15320	15320	15320	15320	0
590	20250404	100200	6700510	15320	15320	15320	15320	1
591	20250404	100100	6685190	15550	15550	15550	15550	0
592	20250404	100000	6685190	15550	15550	15550	15550	0
593	20250404	095900	6685190	15550	15550	15550	15550	0
594	20250404	095800	6685190	15550	15550	15550	15550	0
595	20250404	095700	6685190	15550	15550	15550	15550	0
596	20250404	095600	6685190	15550	15550	15550	15550	0
597	20250404	095500	6685190	15550	15550	15550	15550	0
598	20250404	095400	6685190	15550	15550	15550	15550	0
599	20250404	095300	6685190	15550	15550	15550	15550	0
600	20250404	095200	6685190	15550	15550	15550	15550	0
601	20250404	095100	6685190	15550	15550	15550	15550	0
602	20250404	095000	6685190	15550	15550	15550	15550	0
603	20250404	094900	6685190	15550	15550	15550	15550	0
604	20250404	094800	6685190	15550	15550	15550	15550	0
605	20250404	094700	6685190	15550	15550	15550	15550	4
606	20250404	094600	6622990	15580	15580	15580	15580	0
607	20250404	094500	6622990	15580	15580	15580	15580	0
608	20250404	094400	6622990	15580	15300	15580	15300	186
609	20250404	094300	3760630	15550	15550	15550	15550	0
610	20250404	094200	3760630	15550	15550	15550	15550	0
611	20250404	094100	3760630	15550	15550	15550	15550	0
612	20250404	094000	3760630	15550	15550	15550	15550	0
613	20250404	093900	3760630	15550	15550	15550	15550	0
614	20250404	093800	3760630	15550	15550	15550	15550	0
615	20250404	093700	3760630	15550	15550	15550	15550	0
616	20250404	093600	3760630	15550	15550	15550	15550	0
617	20250404	093500	3760630	15550	15550	15550	15550	0
618	20250404	093400	3760630	15550	15550	15550	15550	0
619	20250404	093300	3760630	15550	15550	15550	15550	0
620	20250404	093200	3760630	15550	15550	15550	15550	0
621	20250404	093100	3760630	15550	15550	15550	15550	0
622	20250404	093000	3760630	15550	15550	15550	15550	0
623	20250404	092900	3760630	15550	15550	15550	15550	0
624	20250404	092800	3760630	15550	15550	15550	15550	0
625	20250404	092700	3760630	15550	15550	15550	15550	0
626	20250404	092600	3760630	15550	15550	15550	15550	0
627	20250404	092500	3760630	15550	15550	15550	15550	0
628	20250404	092400	3760630	15550	15550	15550	15550	0
629	20250404	092300	3760630	15550	15550	15550	15550	0
630	20250404	092200	3760630	15550	15550	15550	15550	0
631	20250404	092100	3760630	15550	15550	15550	15550	0
632	20250404	092000	3760630	15550	15550	15550	15550	0
633	20250404	091900	3760630	15550	15550	15550	15550	0
634	20250404	091800	3760630	15550	15550	15550	15550	0
635	20250404	091700	3760630	15550	15290	15550	15280	66
636	20250404	091600	2751830	15270	15300	15300	15270	177
637	20250404	091500	46740	15580	15580	15580	15580	0
638	20250404	091400	46740	15580	15580	15580	15580	0
639	20250404	091300	46740	15580	15580	15580	15580	0
640	20250404	091200	46740	15580	15580	15580	15580	0
641	20250404	091100	46740	15580	15580	15580	15580	0
642	20250404	091000	46740	15580	15580	15580	15580	0
643	20250404	090900	46740	15580	15580	15580	15580	0
644	20250404	090800	46740	15580	15580	15580	15580	0
645	20250404	090700	46740	15580	15580	15580	15580	1
646	20250404	090600	31160	15580	15580	15580	15580	0
647	20250404	090500	31160	15580	15580	15580	15580	0
648	20250404	090400	31160	15580	15580	15580	15580	0
649	20250404	090300	31160	15580	15580	15580	15580	0
650	20250404	090200	31160	15580	15580	15580	15580	0
651	20250404	090100	31160	15580	15580	15580	15580	0
652	20250404	090000	31160	15580	15580	15580	15580	2