KissMeData/100030/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194900	10476130	15650	15650	15650	15650	79
3	20250402	194800	10476130	15650	15650	15650	15650	0
4	20250402	194700	10476130	15650	15650	15650	15650	0
5	20250402	194600	10476130	15650	15650	15650	15650	0
6	20250402	194500	10476130	15650	15650	15650	15650	0
7	20250402	194400	10476130	15650	15650	15650	15650	0
8	20250402	194300	10476130	15650	15650	15650	15650	0
9	20250402	194200	10476130	15650	15650	15650	15650	0
10	20250402	194100	10476130	15650	15650	15650	15650	0
11	20250402	194000	10476130	15650	15650	15650	15650	0
12	20250402	193900	10476130	15650	15650	15650	15650	0
13	20250402	193800	10476130	15650	15650	15650	15650	0
14	20250402	193700	10476130	15650	15650	15650	15650	0
15	20250402	193600	10476130	15650	15650	15650	15650	0
16	20250402	193500	10476130	15650	15650	15650	15650	0
17	20250402	193400	10476130	15650	15650	15650	15650	0
18	20250402	193300	10476130	15650	15650	15650	15650	0
19	20250402	193200	10476130	15650	15650	15650	15650	0
20	20250402	193100	10476130	15650	15650	15650	15650	0
21	20250402	193000	10476130	15650	15650	15650	15650	0
22	20250402	192900	10476130	15650	15650	15650	15650	0
23	20250402	192800	10476130	15650	15650	15650	15650	0
24	20250402	192700	10476130	15650	15650	15650	15650	0
25	20250402	192600	10476130	15650	15650	15650	15650	0
26	20250402	192500	10476130	15650	15650	15650	15650	0
27	20250402	192400	10476130	15650	15650	15650	15650	0
28	20250402	192300	10476130	15650	15650	15650	15650	0
29	20250402	192200	10476130	15650	15650	15650	15650	0
30	20250402	192100	10476130	15650	15650	15650	15650	0
31	20250402	192000	10476130	15650	15650	15650	15650	0
32	20250402	191900	10476130	15650	15650	15650	15650	79
33	20250402	191800	10476130	15650	15650	15650	15650	0
34	20250402	191700	10476130	15650	15650	15650	15650	0
35	20250402	191600	10476130	15650	15650	15650	15650	0
36	20250402	191500	10476130	15650	15650	15650	15650	0
37	20250402	191400	10476130	15650	15650	15650	15650	0
38	20250402	191300	10476130	15650	15650	15650	15650	0
39	20250402	191200	10476130	15650	15650	15650	15650	0
40	20250402	191100	10476130	15650	15650	15650	15650	0
41	20250402	191000	10476130	15650	15650	15650	15650	0
42	20250402	190900	10476130	15650	15650	15650	15650	0
43	20250402	190800	10476130	15650	15650	15650	15650	0
44	20250402	190700	10476130	15650	15650	15650	15650	0
45	20250402	190600	10476130	15650	15650	15650	15650	0
46	20250402	190500	10476130	15650	15650	15650	15650	0
47	20250402	190400	10476130	15650	15650	15650	15650	0
48	20250402	190300	10476130	15650	15650	15650	15650	0
49	20250402	190200	10476130	15650	15650	15650	15650	0
50	20250402	190100	10476130	15650	15650	15650	15650	0
51	20250402	190000	10476130	15650	15650	15650	15650	0
52	20250402	185900	10476130	15650	15650	15650	15650	0
53	20250402	185800	10476130	15650	15650	15650	15650	0
54	20250402	185700	10476130	15650	15650	15650	15650	0
55	20250402	185600	10476130	15650	15650	15650	15650	0
56	20250402	185500	10476130	15650	15650	15650	15650	0
57	20250402	185400	10476130	15650	15650	15650	15650	0
58	20250402	185300	10476130	15650	15650	15650	15650	0
59	20250402	185200	10476130	15650	15650	15650	15650	0
60	20250402	185100	10476130	15650	15650	15650	15650	0
61	20250402	185000	10476130	15650	15650	15650	15650	0
62	20250402	184900	10476130	15650	15650	15650	15650	79
63	20250402	184800	10476130	15650	15650	15650	15650	0
64	20250402	184700	10476130	15650	15650	15650	15650	0
65	20250402	184600	10476130	15650	15650	15650	15650	0
66	20250402	184500	10476130	15650	15650	15650	15650	0
67	20250402	184400	10476130	15650	15650	15650	15650	0
68	20250402	184300	10476130	15650	15650	15650	15650	0
69	20250402	184200	10476130	15650	15650	15650	15650	0
70	20250402	184100	10476130	15650	15650	15650	15650	0
71	20250402	184000	10476130	15650	15650	15650	15650	0
72	20250402	183900	10476130	15650	15650	15650	15650	0
73	20250402	183800	10476130	15650	15650	15650	15650	0
74	20250402	183700	10476130	15650	15650	15650	15650	0
75	20250402	183600	10476130	15650	15650	15650	15650	0
76	20250402	183500	10476130	15650	15650	15650	15650	0
77	20250402	183400	10476130	15650	15650	15650	15650	0
78	20250402	183300	10476130	15650	15650	15650	15650	0
79	20250402	183200	10476130	15650	15650	15650	15650	0
80	20250402	183100	10476130	15650	15650	15650	15650	0
81	20250402	183000	10476130	15650	15650	15650	15650	0
82	20250402	182900	10476130	15650	15650	15650	15650	0
83	20250402	182800	10476130	15650	15650	15650	15650	0
84	20250402	182700	10476130	15650	15650	15650	15650	0
85	20250402	182600	10476130	15650	15650	15650	15650	0
86	20250402	182500	10476130	15650	15650	15650	15650	0
87	20250402	182400	10476130	15650	15650	15650	15650	0
88	20250402	182300	10476130	15650	15650	15650	15650	0
89	20250402	182200	10476130	15650	15650	15650	15650	0
90	20250402	182100	10476130	15650	15650	15650	15650	0
91	20250402	182000	10476130	15650	15650	15650	15650	0
92	20250402	181900	10476130	15650	15650	15650	15650	79
93	20250402	181800	10476130	15650	15650	15650	15650	0
94	20250402	181700	10476130	15650	15650	15650	15650	0
95	20250402	181600	10476130	15650	15650	15650	15650	0
96	20250402	181500	10476130	15650	15650	15650	15650	0
97	20250402	181400	10476130	15650	15650	15650	15650	0
98	20250402	181300	10476130	15650	15650	15650	15650	0
99	20250402	181200	10476130	15650	15650	15650	15650	0
100	20250402	181100	10476130	15650	15650	15650	15650	0
101	20250402	181000	10476130	15650	15650	15650	15650	0
102	20250402	180900	10476130	15650	15650	15650	15650	0
103	20250402	180800	10476130	15650	15650	15650	15650	0
104	20250402	180700	10476130	15650	15650	15650	15650	0
105	20250402	180600	10476130	15650	15650	15650	15650	0
106	20250402	180500	10476130	15650	15650	15650	15650	0
107	20250402	180400	10476130	15650	15650	15650	15650	0
108	20250402	180300	10476130	15650	15650	15650	15650	0
109	20250402	180200	10476130	15650	15650	15650	15650	0
110	20250402	180100	10476130	15650	15650	15650	15650	0
111	20250402	180000	10476130	15650	15650	15650	15650	0
112	20250402	175900	10476130	15650	15650	15650	15650	0
113	20250402	175800	10476130	15650	15650	15650	15650	0
114	20250402	175700	10476130	15650	15650	15650	15650	0
115	20250402	175600	10476130	15650	15650	15650	15650	0
116	20250402	175500	10476130	15650	15650	15650	15650	0
117	20250402	175400	10476130	15650	15650	15650	15650	0
118	20250402	175300	10476130	15650	15650	15650	15650	0
119	20250402	175200	10476130	15650	15650	15650	15650	0
120	20250402	175100	10476130	15650	15650	15650	15650	0
121	20250402	175000	10476130	15650	15650	15650	15650	0
122	20250402	174900	10476130	15650	15650	15650	15650	79
123	20250402	174800	10476130	15650	15650	15650	15650	0
124	20250402	174700	10476130	15650	15650	15650	15650	0
125	20250402	174600	10476130	15650	15650	15650	15650	0
126	20250402	174500	10476130	15650	15650	15650	15650	0
127	20250402	174400	10476130	15650	15650	15650	15650	0
128	20250402	174300	10476130	15650	15650	15650	15650	0
129	20250402	174200	10476130	15650	15650	15650	15650	0
130	20250402	174100	10476130	15650	15650	15650	15650	0
131	20250402	174000	10476130	15650	15650	15650	15650	0
132	20250402	173900	10476130	15650	15650	15650	15650	0
133	20250402	173800	10476130	15650	15650	15650	15650	0
134	20250402	173700	10476130	15650	15650	15650	15650	0
135	20250402	173600	10476130	15650	15650	15650	15650	0
136	20250402	173500	10476130	15650	15650	15650	15650	0
137	20250402	173400	10476130	15650	15650	15650	15650	0
138	20250402	173300	10476130	15650	15650	15650	15650	0
139	20250402	173200	10476130	15650	15650	15650	15650	0
140	20250402	173100	10476130	15650	15650	15650	15650	0
141	20250402	173000	10476130	15650	15650	15650	15650	0
142	20250402	172900	10476130	15650	15650	15650	15650	0
143	20250402	172800	10476130	15650	15650	15650	15650	0
144	20250402	172700	10476130	15650	15650	15650	15650	0
145	20250402	172600	10476130	15650	15650	15650	15650	0
146	20250402	172500	10476130	15650	15650	15650	15650	0
147	20250402	172400	10476130	15650	15650	15650	15650	0
148	20250402	172300	10476130	15650	15650	15650	15650	0
149	20250402	172200	10476130	15650	15650	15650	15650	0
150	20250402	172100	10476130	15650	15650	15650	15650	0
151	20250402	172000	10476130	15650	15650	15650	15650	0
152	20250402	171900	10476130	15650	15650	15650	15650	79
153	20250402	171800	10476130	15650	15650	15650	15650	0
154	20250402	171700	10476130	15650	15650	15650	15650	0
155	20250402	171600	10476130	15650	15650	15650	15650	0
156	20250402	171500	10476130	15650	15650	15650	15650	0
157	20250402	171400	10476130	15650	15650	15650	15650	0
158	20250402	171300	10476130	15650	15650	15650	15650	0
159	20250402	171200	10476130	15650	15650	15650	15650	0
160	20250402	171100	10476130	15650	15650	15650	15650	0
161	20250402	171000	10476130	15650	15650	15650	15650	0
162	20250402	170900	10476130	15650	15650	15650	15650	0
163	20250402	170800	10476130	15650	15650	15650	15650	0
164	20250402	170700	10476130	15650	15650	15650	15650	0
165	20250402	170600	10476130	15650	15650	15650	15650	0
166	20250402	170500	10476130	15650	15650	15650	15650	0
167	20250402	170400	10476130	15650	15650	15650	15650	0
168	20250402	170300	10476130	15650	15650	15650	15650	0
169	20250402	170200	10476130	15650	15650	15650	15650	0
170	20250402	170100	10476130	15650	15650	15650	15650	0
171	20250402	170000	10476130	15650	15650	15650	15650	0
172	20250402	165900	10476130	15650	15650	15650	15650	0
173	20250402	165800	10476130	15650	15650	15650	15650	0
174	20250402	165700	10476130	15650	15650	15650	15650	0
175	20250402	165600	10476130	15650	15650	15650	15650	0
176	20250402	165500	10476130	15650	15650	15650	15650	0
177	20250402	165400	10476130	15650	15650	15650	15650	0
178	20250402	165300	10476130	15650	15650	15650	15650	0
179	20250402	165200	10476130	15650	15650	15650	15650	0
180	20250402	165100	10476130	15650	15650	15650	15650	0
181	20250402	165000	10476130	15650	15650	15650	15650	0
182	20250402	164900	10476130	15650	15650	15650	15650	79
183	20250402	164800	10476130	15650	15650	15650	15650	0
184	20250402	164700	10476130	15650	15650	15650	15650	0
185	20250402	164600	10476130	15650	15650	15650	15650	0
186	20250402	164500	10476130	15650	15650	15650	15650	0
187	20250402	164400	10476130	15650	15650	15650	15650	0
188	20250402	164300	10476130	15650	15650	15650	15650	0
189	20250402	164200	10476130	15650	15650	15650	15650	0
190	20250402	164100	10476130	15650	15650	15650	15650	0
191	20250402	164000	10476130	15650	15650	15650	15650	0
192	20250402	163900	10476130	15650	15650	15650	15650	0
193	20250402	163800	10476130	15650	15650	15650	15650	0
194	20250402	163700	10476130	15650	15650	15650	15650	0
195	20250402	163600	10476130	15650	15650	15650	15650	0
196	20250402	163500	10476130	15650	15650	15650	15650	0
197	20250402	163400	10476130	15650	15650	15650	15650	0
198	20250402	163300	10476130	15650	15650	15650	15650	0
199	20250402	163200	10476130	15650	15650	15650	15650	0
200	20250402	163100	10476130	15650	15650	15650	15650	0
201	20250402	163000	10476130	15650	15650	15650	15650	0
202	20250402	162900	10476130	15650	15650	15650	15650	0
203	20250402	162800	10476130	15650	15650	15650	15650	0
204	20250402	162700	10476130	15650	15650	15650	15650	0
205	20250402	162600	10476130	15650	15650	15650	15650	0
206	20250402	162500	10476130	15650	15650	15650	15650	0
207	20250402	162400	10476130	15650	15650	15650	15650	0
208	20250402	162300	10476130	15650	15650	15650	15650	0
209	20250402	162200	10476130	15650	15650	15650	15650	0
210	20250402	162100	10476130	15650	15650	15650	15650	0
211	20250402	162000	10476130	15650	15650	15650	15650	0
212	20250402	161900	10476130	15650	15650	15650	15650	79
213	20250402	161800	10476130	15650	15650	15650	15650	0
214	20250402	161700	10476130	15650	15650	15650	15650	0
215	20250402	161600	10476130	15650	15650	15650	15650	0
216	20250402	161500	10476130	15650	15650	15650	15650	0
217	20250402	161400	10476130	15650	15650	15650	15650	0
218	20250402	161300	10476130	15650	15650	15650	15650	0
219	20250402	161200	10476130	15650	15650	15650	15650	0
220	20250402	161100	10476130	15650	15650	15650	15650	0
221	20250402	161000	10476130	15650	15650	15650	15650	0
222	20250402	160900	10476130	15650	15650	15650	15650	0
223	20250402	160800	10476130	15650	15650	15650	15650	0
224	20250402	160700	10476130	15650	15650	15650	15650	0
225	20250402	160600	10476130	15650	15650	15650	15650	0
226	20250402	160500	10476130	15650	15650	15650	15650	0
227	20250402	160400	10476130	15650	15650	15650	15650	0
228	20250402	160300	10476130	15650	15650	15650	15650	0
229	20250402	160200	10476130	15650	15650	15650	15650	0
230	20250402	160100	10476130	15650	15650	15650	15650	0
231	20250402	160000	10476130	15650	15650	15650	15650	0
232	20250402	155900	10476130	15650	15650	15650	15650	0
233	20250402	155800	10476130	15650	15650	15650	15650	0
234	20250402	155700	10476130	15650	15650	15650	15650	0
235	20250402	155600	10476130	15650	15650	15650	15650	0
236	20250402	155500	10476130	15650	15650	15650	15650	0
237	20250402	155400	10476130	15650	15650	15650	15650	0
238	20250402	155300	10476130	15650	15650	15650	15650	0
239	20250402	155200	10476130	15650	15650	15650	15650	0
240	20250402	155100	10476130	15650	15650	15650	15650	0
241	20250402	155000	10476130	15650	15650	15650	15650	0
242	20250402	154900	10476130	15650	15650	15650	15650	79
243	20250402	154800	10476130	15650	15650	15650	15650	0
244	20250402	154700	10476130	15650	15650	15650	15650	0
245	20250402	154600	10476130	15650	15650	15650	15650	0
246	20250402	154500	10476130	15650	15650	15650	15650	0
247	20250402	154400	10476130	15650	15650	15650	15650	0
248	20250402	154300	10476130	15650	15650	15650	15650	0
249	20250402	154200	10476130	15650	15650	15650	15650	0
250	20250402	154100	10476130	15650	15650	15650	15650	0
251	20250402	154000	10476130	15650	15650	15650	15650	0
252	20250402	153900	10476130	15650	15650	15650	15650	0
253	20250402	153800	10476130	15650	15650	15650	15650	0
254	20250402	153700	10476130	15650	15650	15650	15650	0
255	20250402	153600	10476130	15650	15650	15650	15650	0
256	20250402	153500	10476130	15650	15650	15650	15650	0
257	20250402	153400	10476130	15650	15650	15650	15650	0
258	20250402	153300	10476130	15650	15650	15650	15650	0
259	20250402	153200	10476130	15650	15650	15650	15650	0
260	20250402	153100	10476130	15650	15650	15650	15650	0
261	20250402	153000	10476130	15650	15650	15650	15650	79
262	20250402	152900	9239780	15650	15650	15650	15650	0
263	20250402	152800	9239780	15650	15650	15650	15650	0
264	20250402	152700	9239780	15650	15650	15650	15650	0
265	20250402	152600	9239780	15650	15650	15650	15650	0
266	20250402	152500	9239780	15650	15650	15650	15650	0
267	20250402	152400	9239780	15650	15650	15650	15650	0
268	20250402	152300	9239780	15650	15650	15650	15650	0
269	20250402	152200	9239780	15650	15650	15650	15650	0
270	20250402	152100	9239780	15650	15650	15650	15650	0
271	20250402	152000	9239780	15650	15650	15650	15650	0
272	20250402	151900	9239780	15650	15650	15650	15650	0
273	20250402	151800	9239780	15650	15650	15650	15650	0
274	20250402	151700	9239780	15650	15650	15650	15650	0
275	20250402	151600	9239780	15650	15650	15650	15650	0
276	20250402	151500	9239780	15650	15650	15650	15650	0
277	20250402	151400	9239780	15650	15650	15650	15650	0
278	20250402	151300	9239780	15650	15650	15650	15650	0
279	20250402	151200	9239780	15650	15650	15650	15650	0
280	20250402	151100	9239780	15650	15650	15650	15650	0
281	20250402	151000	9239780	15650	15650	15650	15650	0
282	20250402	150900	9239780	15650	15650	15650	15650	0
283	20250402	150800	9239780	15650	15650	15650	15650	0
284	20250402	150700	9239780	15650	15650	15650	15650	0
285	20250402	150600	9239780	15650	15650	15650	15650	0
286	20250402	150500	9239780	15650	15650	15650	15650	0
287	20250402	150400	9239780	15650	15650	15650	15650	0
288	20250402	150300	9239780	15650	15650	15650	15650	0
289	20250402	150200	9239780	15650	15650	15650	15650	0
290	20250402	150100	9239780	15650	15650	15650	15650	0
291	20250402	150000	9239780	15650	15650	15650	15650	0
292	20250402	145900	9239780	15650	15650	15650	15650	0
293	20250402	145800	9239780	15650	15650	15650	15650	0
294	20250402	145700	9239780	15650	15650	15650	15650	0
295	20250402	145600	9239780	15650	15650	15650	15650	0
296	20250402	145500	9239780	15650	15650	15650	15650	0
297	20250402	145400	9239780	15650	15650	15650	15650	0
298	20250402	145300	9239780	15650	15650	15650	15650	0
299	20250402	145200	9239780	15650	15650	15650	15650	0
300	20250402	145100	9239780	15650	15650	15650	15650	0
301	20250402	145000	9239780	15650	15650	15650	15650	0
302	20250402	144900	9239780	15650	15650	15650	15650	0
303	20250402	144800	9239780	15650	15650	15650	15650	0
304	20250402	144700	9239780	15650	15650	15650	15650	0
305	20250402	144600	9239780	15650	15650	15650	15650	0
306	20250402	144500	9239780	15650	15650	15650	15650	0
307	20250402	144400	9239780	15650	15650	15650	15650	0
308	20250402	144300	9239780	15650	15650	15650	15650	0
309	20250402	144200	9239780	15650	15650	15650	15650	0
310	20250402	144100	9239780	15650	15650	15650	15650	0
311	20250402	144000	9239780	15650	15650	15650	15650	0
312	20250402	143900	9239780	15650	15650	15650	15650	0
313	20250402	143800	9239780	15650	15650	15650	15650	0
314	20250402	143700	9239780	15650	15650	15650	15650	0
315	20250402	143600	9239780	15650	15650	15650	15650	0
316	20250402	143500	9239780	15650	15650	15650	15650	0
317	20250402	143400	9239780	15650	15650	15650	15650	0
318	20250402	143300	9239780	15650	15650	15650	15650	0
319	20250402	143200	9239780	15650	15650	15650	15650	0
320	20250402	143100	9239780	15650	15650	15650	15650	0
321	20250402	143000	9239780	15650	15650	15650	15650	0
322	20250402	142900	9239780	15650	15650	15650	15650	0
323	20250402	142800	9239780	15650	15650	15650	15650	0
324	20250402	142700	9239780	15650	15650	15650	15650	0
325	20250402	142600	9239780	15650	15650	15650	15650	0
326	20250402	142500	9239780	15650	15650	15650	15650	0
327	20250402	142400	9239780	15650	15650	15650	15650	0
328	20250402	142300	9239780	15650	15650	15650	15650	0
329	20250402	142200	9239780	15650	15650	15650	15650	0
330	20250402	142100	9239780	15650	15650	15650	15650	0
331	20250402	142000	9239780	15650	15650	15650	15650	0
332	20250402	141900	9239780	15650	15650	15650	15650	0
333	20250402	141800	9239780	15650	15650	15650	15650	0
334	20250402	141700	9239780	15650	15650	15650	15650	0
335	20250402	141600	9239780	15650	15650	15650	15650	0
336	20250402	141500	9239780	15650	15650	15650	15650	0
337	20250402	141400	9239780	15650	15650	15650	15650	0
338	20250402	141300	9239780	15650	15650	15650	15650	0
339	20250402	141200	9239780	15650	15650	15650	15650	0
340	20250402	141100	9239780	15650	15650	15650	15650	1
341	20250402	141000	9224130	15590	15590	15590	15590	32
342	20250402	140900	8725250	15600	15600	15600	15600	45
343	20250402	140800	8023250	15650	15650	15650	15650	0
344	20250402	140700	8023250	15650	15650	15650	15650	0
345	20250402	140600	8023250	15650	15650	15650	15650	0
346	20250402	140500	8023250	15650	15650	15650	15650	0
347	20250402	140400	8023250	15650	15650	15650	15650	0
348	20250402	140300	8023250	15650	15650	15650	15650	0
349	20250402	140200	8023250	15650	15650	15650	15650	0
350	20250402	140100	8023250	15650	15650	15650	15650	0
351	20250402	140000	8023250	15650	15650	15650	15650	0
352	20250402	135900	8023250	15650	15650	15650	15650	0
353	20250402	135800	8023250	15650	15650	15650	15650	0
354	20250402	135700	8023250	15650	15650	15650	15650	0
355	20250402	135600	8023250	15650	15650	15650	15650	0
356	20250402	135500	8023250	15650	15650	15650	15650	0
357	20250402	135400	8023250	15650	15650	15650	15650	0
358	20250402	135300	8023250	15650	15650	15650	15650	0
359	20250402	135200	8023250	15650	15650	15650	15650	0
360	20250402	135100	8023250	15650	15650	15650	15650	0
361	20250402	135000	8023250	15650	15650	15650	15650	1
362	20250402	134900	8007600	15640	15640	15640	15640	0
363	20250402	134800	8007600	15640	15640	15640	15640	0
364	20250402	134700	8007600	15640	15640	15640	15640	18
365	20250402	134600	7726080	15650	15650	15650	15650	0
366	20250402	134500	7726080	15650	15650	15650	15650	0
367	20250402	134400	7726080	15650	15650	15650	15650	0
368	20250402	134300	7726080	15650	15650	15650	15650	0
369	20250402	134200	7726080	15650	15650	15650	15650	0
370	20250402	134100	7726080	15650	15650	15650	15650	0
371	20250402	134000	7726080	15650	15650	15650	15650	0
372	20250402	133900	7726080	15650	15650	15650	15650	0
373	20250402	133800	7726080	15650	15650	15650	15650	0
374	20250402	133700	7726080	15650	15650	15650	15650	0
375	20250402	133600	7726080	15650	15650	15650	15650	0
376	20250402	133500	7726080	15650	15650	15650	15650	0
377	20250402	133400	7726080	15650	15650	15650	15650	1
378	20250402	133300	7710430	15640	15640	15640	15640	0
379	20250402	133200	7710430	15640	15640	15640	15640	0
380	20250402	133100	7710430	15640	15640	15640	15640	9
381	20250402	133000	7569670	15640	15640	15640	15640	0
382	20250402	132900	7569670	15640	15640	15640	15640	0
383	20250402	132800	7569670	15640	15640	15640	15640	0
384	20250402	132700	7569670	15640	15640	15640	15640	0
385	20250402	132600	7569670	15640	15640	15640	15640	0
386	20250402	132500	7569670	15640	15640	15640	15640	0
387	20250402	132400	7569670	15640	15640	15640	15640	0
388	20250402	132300	7569670	15640	15640	15640	15640	0
389	20250402	132200	7569670	15640	15640	15640	15640	0
390	20250402	132100	7569670	15640	15640	15640	15640	0
391	20250402	132000	7569670	15640	15640	15640	15640	0
392	20250402	131900	7569670	15640	15640	15640	15640	5
393	20250402	131800	7491470	15650	15650	15650	15650	0
394	20250402	131700	7491470	15650	15650	15650	15650	0
395	20250402	131600	7491470	15650	15650	15650	15650	0
396	20250402	131500	7491470	15650	15650	15650	15650	0
397	20250402	131400	7491470	15650	15650	15650	15650	0
398	20250402	131300	7491470	15650	15650	15650	15650	0
399	20250402	131200	7491470	15650	15650	15650	15650	0
400	20250402	131100	7491470	15650	15650	15650	15650	0
401	20250402	131000	7491470	15650	15650	15650	15650	0
402	20250402	130900	7491470	15650	15650	15650	15650	0
403	20250402	130800	7491470	15650	15650	15650	15650	0
404	20250402	130700	7491470	15650	15650	15650	15650	0
405	20250402	130600	7491470	15650	15650	15650	15650	0
406	20250402	130500	7491470	15650	15650	15650	15650	0
407	20250402	130400	7491470	15650	15650	15650	15650	0
408	20250402	130300	7491470	15650	15650	15650	15650	0
409	20250402	130200	7491470	15650	15650	15650	15650	0
410	20250402	130100	7491470	15650	15650	15650	15650	0
411	20250402	130000	7491470	15650	15650	15650	15650	0
412	20250402	125900	7491470	15650	15650	15650	15650	0
413	20250402	125800	7491470	15650	15650	15650	15650	0
414	20250402	125700	7491470	15650	15650	15650	15650	0
415	20250402	125600	7491470	15650	15650	15650	15650	0
416	20250402	125500	7491470	15650	15650	15650	15650	0
417	20250402	125400	7491470	15650	15650	15650	15650	0
418	20250402	125300	7491470	15650	15650	15650	15650	0
419	20250402	125200	7491470	15650	15650	15650	15650	0
420	20250402	125100	7491470	15650	15650	15650	15650	0
421	20250402	125000	7491470	15650	15650	15650	15650	0
422	20250402	124900	7491470	15650	15650	15650	15650	0
423	20250402	124800	7491470	15650	15650	15650	15650	0
424	20250402	124700	7491470	15650	15650	15650	15650	0
425	20250402	124600	7491470	15650	15650	15650	15650	0
426	20250402	124500	7491470	15650	15650	15650	15650	0
427	20250402	124400	7491470	15650	15650	15650	15650	0
428	20250402	124300	7491470	15650	15650	15650	15650	0
429	20250402	124200	7491470	15650	15650	15650	15650	0
430	20250402	124100	7491470	15650	15650	15650	15650	0
431	20250402	124000	7491470	15650	15650	15650	15650	0
432	20250402	123900	7491470	15650	15650	15650	15650	0
433	20250402	123800	7491470	15650	15650	15650	15650	0
434	20250402	123700	7491470	15650	15650	15650	15650	0
435	20250402	123600	7491470	15650	15650	15650	15650	0
436	20250402	123500	7491470	15650	15650	15650	15650	0
437	20250402	123400	7491470	15650	15650	15650	15650	0
438	20250402	123300	7491470	15650	15650	15650	15650	0
439	20250402	123200	7491470	15650	15650	15650	15650	0
440	20250402	123100	7491470	15650	15650	15650	15650	0
441	20250402	123000	7491470	15650	15650	15650	15650	0
442	20250402	122900	7491470	15650	15650	15650	15650	0
443	20250402	122800	7491470	15650	15650	15650	15650	0
444	20250402	122700	7491470	15650	15650	15650	15650	0
445	20250402	122600	7491470	15650	15650	15650	15650	0
446	20250402	122500	7491470	15650	15650	15650	15650	0
447	20250402	122400	7491470	15650	15650	15650	15650	0
448	20250402	122300	7491470	15650	15650	15650	15650	0
449	20250402	122200	7491470	15650	15650	15650	15650	0
450	20250402	122100	7491470	15650	15650	15650	15650	0
451	20250402	122000	7491470	15650	15650	15650	15650	0
452	20250402	121900	7491470	15650	15650	15650	15650	0
453	20250402	121800	7491470	15650	15650	15650	15650	0
454	20250402	121700	7491470	15650	15650	15650	15650	0
455	20250402	121600	7491470	15650	15650	15650	15650	0
456	20250402	121500	7491470	15650	15650	15650	15650	0
457	20250402	121400	7491470	15650	15650	15650	15650	0
458	20250402	121300	7491470	15650	15650	15650	15650	0
459	20250402	121200	7491470	15650	15650	15650	15650	0
460	20250402	121100	7491470	15650	15650	15650	15650	0
461	20250402	121000	7491470	15650	15650	15650	15650	0
462	20250402	120900	7491470	15650	15650	15650	15650	0
463	20250402	120800	7491470	15650	15650	15650	15650	0
464	20250402	120700	7491470	15650	15650	15650	15650	0
465	20250402	120600	7491470	15650	15650	15650	15650	26
466	20250402	120500	7084570	15590	15590	15590	15590	0
467	20250402	120400	7084570	15590	15590	15590	15590	0
468	20250402	120300	7084570	15590	15590	15590	15590	0
469	20250402	120200	7084570	15590	15590	15590	15590	0
470	20250402	120100	7084570	15590	15590	15590	15590	0
471	20250402	120000	7084570	15590	15590	15590	15590	0
472	20250402	115900	7084570	15590	15590	15590	15590	0
473	20250402	115800	7084570	15590	15590	15590	15590	0
474	20250402	115700	7084570	15590	15590	15590	15590	0
475	20250402	115600	7084570	15590	15590	15590	15590	0
476	20250402	115500	7084570	15590	15590	15590	15590	1
477	20250402	115400	7068980	15690	15690	15690	15690	0
478	20250402	115300	7068980	15690	15690	15690	15690	0
479	20250402	115200	7068980	15690	15690	15690	15690	0
480	20250402	115100	7068980	15690	15690	15690	15690	0
481	20250402	115000	7068980	15690	15690	15690	15690	0
482	20250402	114900	7068980	15690	15690	15690	15690	0
483	20250402	114800	7068980	15690	15690	15690	15690	0
484	20250402	114700	7068980	15690	15690	15690	15690	0
485	20250402	114600	7068980	15690	15690	15690	15690	0
486	20250402	114500	7068980	15690	15690	15690	15690	9
487	20250402	114400	6927770	15690	15690	15690	15690	0
488	20250402	114300	6927770	15690	15690	15690	15690	0
489	20250402	114200	6927770	15690	15690	15690	15690	0
490	20250402	114100	6927770	15690	15690	15690	15690	0
491	20250402	114000	6927770	15690	15690	15690	15690	9
492	20250402	113900	6786560	15690	15690	15690	15690	0
493	20250402	113800	6786560	15690	15690	15690	15690	0
494	20250402	113700	6786560	15690	15690	15690	15690	0
495	20250402	113600	6786560	15690	15690	15690	15690	0
496	20250402	113500	6786560	15690	15690	15690	15690	0
497	20250402	113400	6786560	15690	15690	15690	15690	0
498	20250402	113300	6786560	15690	15690	15690	15690	14
499	20250402	113200	6566900	15700	15700	15700	15700	0
500	20250402	113100	6566900	15700	15700	15700	15700	0
501	20250402	113000	6566900	15700	15700	15700	15700	0
502	20250402	112900	6566900	15700	15700	15700	15700	0
503	20250402	112800	6566900	15700	15700	15700	15700	1
504	20250402	112700	6551200	15700	15700	15700	15700	0
505	20250402	112600	6551200	15700	15700	15700	15700	0
506	20250402	112500	6551200	15700	15700	15700	15700	0
507	20250402	112400	6551200	15700	15700	15700	15700	0
508	20250402	112300	6551200	15700	15700	15700	15700	0
509	20250402	112200	6551200	15700	15700	15700	15700	0
510	20250402	112100	6551200	15700	15700	15700	15700	0
511	20250402	112000	6551200	15700	15700	15700	15700	0
512	20250402	111900	6551200	15700	15700	15700	15700	0
513	20250402	111800	6551200	15700	15700	15700	15700	0
514	20250402	111700	6551200	15700	15700	15700	15700	0
515	20250402	111600	6551200	15700	15700	15700	15700	1
516	20250402	111500	6535500	15700	15700	15700	15700	0
517	20250402	111400	6535500	15700	15700	15700	15700	0
518	20250402	111300	6535500	15700	15700	15700	15700	0
519	20250402	111200	6535500	15700	15700	15700	15700	0
520	20250402	111100	6535500	15700	15700	15700	15700	0
521	20250402	111000	6535500	15700	15700	15700	15700	0
522	20250402	110900	6535500	15700	15700	15700	15700	0
523	20250402	110800	6535500	15700	15700	15700	15700	0
524	20250402	110700	6535500	15700	15700	15700	15700	0
525	20250402	110600	6535500	15700	15700	15700	15700	0
526	20250402	110500	6535500	15700	15700	15700	15700	0
527	20250402	110400	6535500	15700	15700	15700	15700	0
528	20250402	110300	6535500	15700	15700	15700	15700	0
529	20250402	110200	6535500	15700	15700	15700	15700	0
530	20250402	110100	6535500	15700	15700	15700	15700	0
531	20250402	110000	6535500	15700	15700	15700	15700	0
532	20250402	105900	6535500	15700	15700	15700	15700	0
533	20250402	105800	6535500	15700	15700	15700	15700	0
534	20250402	105700	6535500	15700	15700	15700	15700	0
535	20250402	105600	6535500	15700	15700	15700	15700	0
536	20250402	105500	6535500	15700	15700	15700	15700	1
537	20250402	105400	6519800	15700	15700	15700	15700	0
538	20250402	105300	6519800	15700	15700	15700	15700	0
539	20250402	105200	6519800	15700	15700	15700	15700	0
540	20250402	105100	6519800	15700	15700	15700	15700	0
541	20250402	105000	6519800	15700	15700	15700	15700	0
542	20250402	104900	6519800	15700	15700	15700	15700	0
543	20250402	104800	6519800	15700	15700	15700	15700	0
544	20250402	104700	6519800	15700	15700	15700	15700	1
545	20250402	104600	6504100	15520	15520	15520	15520	0
546	20250402	104500	6504100	15520	15520	15520	15520	0
547	20250402	104400	6504100	15520	15520	15520	15520	0
548	20250402	104300	6504100	15520	15520	15520	15520	0
549	20250402	104200	6504100	15520	15520	15520	15520	0
550	20250402	104100	6504100	15520	15520	15520	15520	0
551	20250402	104000	6504100	15520	15520	15520	15520	0
552	20250402	103900	6504100	15520	15530	15530	15520	13
553	20250402	103800	6302240	15700	15700	15700	15700	0
554	20250402	103700	6302240	15700	15700	15700	15700	0
555	20250402	103600	6302240	15700	15700	15700	15700	0
556	20250402	103500	6302240	15700	15700	15700	15700	0
557	20250402	103400	6302240	15700	15700	15700	15700	0
558	20250402	103300	6302240	15700	15700	15700	15700	0
559	20250402	103200	6302240	15700	15700	15700	15700	0
560	20250402	103100	6302240	15700	15700	15700	15700	0
561	20250402	103000	6302240	15700	15700	15700	15700	0
562	20250402	102900	6302240	15700	15700	15700	15700	1
563	20250402	102800	6286540	15520	15520	15520	15520	0
564	20250402	102700	6286540	15520	15520	15520	15520	0
565	20250402	102600	6286540	15520	15520	15520	15520	0
566	20250402	102500	6286540	15520	15520	15520	15520	93
567	20250402	102400	4843180	15520	15650	15650	15520	117
568	20250402	102300	3017840	15670	15670	15670	15670	33
569	20250402	102200	2500730	15700	15700	15700	15700	0
570	20250402	102100	2500730	15700	15700	15700	15700	0
571	20250402	102000	2500730	15700	15700	15700	15700	0
572	20250402	101900	2500730	15700	15700	15700	15700	0
573	20250402	101800	2500730	15700	15700	15700	15700	0
574	20250402	101700	2500730	15700	15700	15700	15700	1
575	20250402	101600	2485030	15650	15650	15650	15650	1
576	20250402	101500	2469380	15800	15800	15800	15800	0
577	20250402	101400	2469380	15800	15800	15800	15800	0
578	20250402	101300	2469380	15800	15800	15800	15800	0
579	20250402	101200	2469380	15800	15800	15800	15800	0
580	20250402	101100	2469380	15800	15800	15800	15800	0
581	20250402	101000	2469380	15800	15800	15800	15800	0
582	20250402	100900	2469380	15800	15800	15800	15800	0
583	20250402	100800	2469380	15800	15800	15800	15800	0
584	20250402	100700	2469380	15800	15800	15800	15800	0
585	20250402	100600	2469380	15800	15800	15800	15800	0
586	20250402	100500	2469380	15800	15800	15800	15800	0
587	20250402	100400	2469380	15800	15800	15800	15800	0
588	20250402	100300	2469380	15800	15800	15800	15800	0
589	20250402	100200	2469380	15800	15800	15800	15800	0
590	20250402	100100	2469380	15800	15800	15800	15800	0
591	20250402	100000	2469380	15800	15800	15800	15800	0
592	20250402	095900	2469380	15800	15800	15800	15800	1
593	20250402	095800	2453580	15690	15700	15700	15690	73
594	20250402	095700	1307840	15800	15800	15800	15800	0
595	20250402	095600	1307840	15800	15800	15800	15800	0
596	20250402	095500	1307840	15800	15800	15800	15800	0
597	20250402	095400	1307840	15800	15800	15800	15800	0
598	20250402	095300	1307840	15800	15800	15800	15800	19
599	20250402	095200	1007640	15800	15800	15800	15800	0
600	20250402	095100	1007640	15800	15800	15800	15800	0
601	20250402	095000	1007640	15800	15800	15800	15800	0
602	20250402	094900	1007640	15800	15800	15800	15800	0
603	20250402	094800	1007640	15800	15800	15800	15800	0
604	20250402	094700	1007640	15800	15800	15800	15800	0
605	20250402	094600	1007640	15800	15800	15800	15800	3
606	20250402	094500	960240	15800	15800	15800	15800	0
607	20250402	094400	960240	15800	15800	15800	15800	0
608	20250402	094300	960240	15800	15800	15800	15800	0
609	20250402	094200	960240	15800	15800	15800	15800	0
610	20250402	094100	960240	15800	15800	15800	15800	0
611	20250402	094000	960240	15800	15800	15800	15800	0
612	20250402	093900	960240	15800	15800	15800	15800	0
613	20250402	093800	960240	15800	15800	15800	15800	1
614	20250402	093700	944440	15700	15720	15720	15700	38
615	20250402	093600	347500	15800	15800	15800	15800	0
616	20250402	093500	347500	15800	15800	15800	15800	0
617	20250402	093400	347500	15800	15800	15800	15800	0
618	20250402	093300	347500	15800	15800	15800	15800	0
619	20250402	093200	347500	15800	15800	15800	15800	0
620	20250402	093100	347500	15800	15800	15800	15800	0
621	20250402	093000	347500	15800	15800	15800	15800	0
622	20250402	092900	347500	15800	15800	15800	15800	0
623	20250402	092800	347500	15800	15800	15800	15800	0
624	20250402	092700	347500	15800	15800	15800	15800	0
625	20250402	092600	347500	15800	15800	15800	15800	0
626	20250402	092500	347500	15800	15800	15800	15800	0
627	20250402	092400	347500	15800	15800	15800	15800	0
628	20250402	092300	347500	15800	15800	15800	15800	0
629	20250402	092200	347500	15800	15800	15800	15800	0
630	20250402	092100	347500	15800	15800	15800	15800	0
631	20250402	092000	347500	15800	15800	15800	15800	0
632	20250402	091900	347500	15800	15800	15800	15800	0
633	20250402	091800	347500	15800	15800	15800	15800	0
634	20250402	091700	347500	15800	15800	15800	15800	0
635	20250402	091600	347500	15800	15800	15800	15800	0
636	20250402	091500	347500	15800	15800	15800	15800	0
637	20250402	091400	347500	15800	15800	15800	15800	0
638	20250402	091300	347500	15800	15800	15800	15800	0
639	20250402	091200	347500	15800	15800	15800	15800	0
640	20250402	091100	347500	15800	15800	15800	15800	0
641	20250402	091000	347500	15800	15800	15800	15800	0
642	20250402	090900	347500	15800	15800	15800	15800	0
643	20250402	090800	347500	15800	15800	15800	15800	20
644	20250402	090700	31500	15800	15800	15800	15800	0
645	20250402	090600	31500	15800	15800	15800	15800	0
646	20250402	090500	31500	15800	15800	15800	15800	0
647	20250402	090400	31500	15800	15800	15800	15800	0
648	20250402	090300	31500	15800	15800	15800	15800	0
649	20250402	090200	31500	15800	15700	15800	15700	2
650	20250402	090100	0	15700	15700	15700	15700	0
651	20250402	090000	0	15700	15700	15700	15700	0