KissMeData/051360/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	191600	928493870	15990	15990	15990	15990	965
3	20250411	191500	928493870	15990	15990	15990	15990	0
4	20250411	191400	928493870	15990	15990	15990	15990	0
5	20250411	191300	928493870	15990	15990	15990	15990	0
6	20250411	191200	928493870	15990	15990	15990	15990	0
7	20250411	191100	928493870	15990	15990	15990	15990	0
8	20250411	191000	928493870	15990	15990	15990	15990	0
9	20250411	190900	928493870	15990	15990	15990	15990	0
10	20250411	190800	928493870	15990	15990	15990	15990	0
11	20250411	190700	928493870	15990	15990	15990	15990	0
12	20250411	190600	928493870	15990	15990	15990	15990	0
13	20250411	190500	928493870	15990	15990	15990	15990	0
14	20250411	190400	928493870	15990	15990	15990	15990	0
15	20250411	190300	928493870	15990	15990	15990	15990	0
16	20250411	190200	928493870	15990	15990	15990	15990	0
17	20250411	190100	928493870	15990	15990	15990	15990	0
18	20250411	190000	928493870	15990	15990	15990	15990	0
19	20250411	185900	928493870	15990	15990	15990	15990	0
20	20250411	185800	928493870	15990	15990	15990	15990	0
21	20250411	185700	928493870	15990	15990	15990	15990	0
22	20250411	185600	928493870	15990	15990	15990	15990	0
23	20250411	185500	928493870	15990	15990	15990	15990	0
24	20250411	185400	928493870	15990	15990	15990	15990	0
25	20250411	185300	928493870	15990	15990	15990	15990	0
26	20250411	185200	928493870	15990	15990	15990	15990	0
27	20250411	185100	928493870	15990	15990	15990	15990	0
28	20250411	185000	928493870	15990	15990	15990	15990	0
29	20250411	184900	928493870	15990	15990	15990	15990	0
30	20250411	184800	928493870	15990	15990	15990	15990	0
31	20250411	184700	928493870	15990	15990	15990	15990	0
32	20250411	184600	928493870	15990	15990	15990	15990	965
33	20250411	184500	928493870	15990	15990	15990	15990	0
34	20250411	184400	928493870	15990	15990	15990	15990	0
35	20250411	184300	928493870	15990	15990	15990	15990	0
36	20250411	184200	928493870	15990	15990	15990	15990	0
37	20250411	184100	928493870	15990	15990	15990	15990	0
38	20250411	184000	928493870	15990	15990	15990	15990	0
39	20250411	183900	928493870	15990	15990	15990	15990	0
40	20250411	183800	928493870	15990	15990	15990	15990	0
41	20250411	183700	928493870	15990	15990	15990	15990	0
42	20250411	183600	928493870	15990	15990	15990	15990	0
43	20250411	183500	928493870	15990	15990	15990	15990	0
44	20250411	183400	928493870	15990	15990	15990	15990	0
45	20250411	183300	928493870	15990	15990	15990	15990	0
46	20250411	183200	928493870	15990	15990	15990	15990	0
47	20250411	183100	928493870	15990	15990	15990	15990	0
48	20250411	183000	928493870	15990	15990	15990	15990	0
49	20250411	182900	928493870	15990	15990	15990	15990	0
50	20250411	182800	928493870	15990	15990	15990	15990	0
51	20250411	182700	928493870	15990	15990	15990	15990	0
52	20250411	182600	928493870	15990	15990	15990	15990	0
53	20250411	182500	928493870	15990	15990	15990	15990	0
54	20250411	182400	928493870	15990	15990	15990	15990	0
55	20250411	182300	928493870	15990	15990	15990	15990	0
56	20250411	182200	928493870	15990	15990	15990	15990	0
57	20250411	182100	928493870	15990	15990	15990	15990	0
58	20250411	182000	928493870	15990	15990	15990	15990	0
59	20250411	181900	928493870	15990	15990	15990	15990	0
60	20250411	181800	928493870	15990	15990	15990	15990	0
61	20250411	181700	928493870	15990	15990	15990	15990	0
62	20250411	181600	928493870	15990	15990	15990	15990	965
63	20250411	181500	928493870	15990	15990	15990	15990	0
64	20250411	181400	928493870	15990	15990	15990	15990	0
65	20250411	181300	928493870	15990	15990	15990	15990	0
66	20250411	181200	928493870	15990	15990	15990	15990	0
67	20250411	181100	928493870	15990	15990	15990	15990	0
68	20250411	181000	928493870	15990	15990	15990	15990	0
69	20250411	180900	928493870	15990	15990	15990	15990	0
70	20250411	180800	928493870	15990	15990	15990	15990	0
71	20250411	180700	928493870	15990	15990	15990	15990	0
72	20250411	180600	928493870	15990	15990	15990	15990	0
73	20250411	180500	928493870	15990	15990	15990	15990	0
74	20250411	180400	928493870	15990	15990	15990	15990	0
75	20250411	180300	928493870	15990	15990	15990	15990	0
76	20250411	180200	928493870	15990	15990	15990	15990	0
77	20250411	180100	928493870	15990	15990	15990	15990	0
78	20250411	180000	928493870	15990	15990	15990	15990	0
79	20250411	175900	928493870	15990	15990	15990	15990	0
80	20250411	175800	928493870	15990	15990	15990	15990	0
81	20250411	175700	928493870	15990	15990	15990	15990	0
82	20250411	175600	928493870	15990	15990	15990	15990	0
83	20250411	175500	928493870	15990	15990	15990	15990	0
84	20250411	175400	928493870	15990	15990	15990	15990	0
85	20250411	175300	928493870	15990	15990	15990	15990	0
86	20250411	175200	928493870	15990	15990	15990	15990	0
87	20250411	175100	928493870	15990	15990	15990	15990	0
88	20250411	175000	928493870	15990	15990	15990	15990	0
89	20250411	174900	928493870	15990	15990	15990	15990	0
90	20250411	174800	928493870	15990	15990	15990	15990	0
91	20250411	174700	928493870	15990	15990	15990	15990	0
92	20250411	174600	928493870	15990	15990	15990	15990	965
93	20250411	174500	928493870	15990	15990	15990	15990	0
94	20250411	174400	928493870	15990	15990	15990	15990	0
95	20250411	174300	928493870	15990	15990	15990	15990	0
96	20250411	174200	928493870	15990	15990	15990	15990	0
97	20250411	174100	928493870	15990	15990	15990	15990	0
98	20250411	174000	928493870	15990	15990	15990	15990	0
99	20250411	173900	928493870	15990	15990	15990	15990	0
100	20250411	173800	928493870	15990	15990	15990	15990	0
101	20250411	173700	928493870	15990	15990	15990	15990	0
102	20250411	173600	928493870	15990	15990	15990	15990	0
103	20250411	173500	928493870	15990	15990	15990	15990	0
104	20250411	173400	928493870	15990	15990	15990	15990	0
105	20250411	173300	928493870	15990	15990	15990	15990	0
106	20250411	173200	928493870	15990	15990	15990	15990	0
107	20250411	173100	928493870	15990	15990	15990	15990	0
108	20250411	173000	928493870	15990	15990	15990	15990	0
109	20250411	172900	928493870	15990	15990	15990	15990	0
110	20250411	172800	928493870	15990	15990	15990	15990	0
111	20250411	172700	928493870	15990	15990	15990	15990	0
112	20250411	172600	928493870	15990	15990	15990	15990	0
113	20250411	172500	928493870	15990	15990	15990	15990	0
114	20250411	172400	928493870	15990	15990	15990	15990	0
115	20250411	172300	928493870	15990	15990	15990	15990	0
116	20250411	172200	928493870	15990	15990	15990	15990	0
117	20250411	172100	928493870	15990	15990	15990	15990	0
118	20250411	172000	928493870	15990	15990	15990	15990	0
119	20250411	171900	928493870	15990	15990	15990	15990	0
120	20250411	171800	928493870	15990	15990	15990	15990	0
121	20250411	171700	928493870	15990	15990	15990	15990	0
122	20250411	171600	928493870	15990	15990	15990	15990	965
123	20250411	171500	928493870	15990	15990	15990	15990	0
124	20250411	171400	928493870	15990	15990	15990	15990	0
125	20250411	171300	928493870	15990	15990	15990	15990	0
126	20250411	171200	928493870	15990	15990	15990	15990	0
127	20250411	171100	928493870	15990	15990	15990	15990	0
128	20250411	171000	928493870	15990	15990	15990	15990	0
129	20250411	170900	928493870	15990	15990	15990	15990	0
130	20250411	170800	928493870	15990	15990	15990	15990	0
131	20250411	170700	928493870	15990	15990	15990	15990	0
132	20250411	170600	928493870	15990	15990	15990	15990	0
133	20250411	170500	928493870	15990	15990	15990	15990	0
134	20250411	170400	928493870	15990	15990	15990	15990	0
135	20250411	170300	928493870	15990	15990	15990	15990	0
136	20250411	170200	928493870	15990	15990	15990	15990	0
137	20250411	170100	928493870	15990	15990	15990	15990	0
138	20250411	170000	928493870	15990	15990	15990	15990	0
139	20250411	165900	928493870	15990	15990	15990	15990	0
140	20250411	165800	928493870	15990	15990	15990	15990	0
141	20250411	165700	928493870	15990	15990	15990	15990	0
142	20250411	165600	928493870	15990	15990	15990	15990	0
143	20250411	165500	928493870	15990	15990	15990	15990	0
144	20250411	165400	928493870	15990	15990	15990	15990	0
145	20250411	165300	928493870	15990	15990	15990	15990	0
146	20250411	165200	928493870	15990	15990	15990	15990	0
147	20250411	165100	928493870	15990	15990	15990	15990	0
148	20250411	165000	928493870	15990	15990	15990	15990	0
149	20250411	164900	928493870	15990	15990	15990	15990	0
150	20250411	164800	928493870	15990	15990	15990	15990	0
151	20250411	164700	928493870	15990	15990	15990	15990	0
152	20250411	164600	928493870	15990	15990	15990	15990	965
153	20250411	164500	928493870	15990	15990	15990	15990	0
154	20250411	164400	928493870	15990	15990	15990	15990	0
155	20250411	164300	928493870	15990	15990	15990	15990	0
156	20250411	164200	928493870	15990	15990	15990	15990	0
157	20250411	164100	928493870	15990	15990	15990	15990	0
158	20250411	164000	928493870	15990	15990	15990	15990	0
159	20250411	163900	928493870	15990	15990	15990	15990	0
160	20250411	163800	928493870	15990	15990	15990	15990	0
161	20250411	163700	928493870	15990	15990	15990	15990	0
162	20250411	163600	928493870	15990	15990	15990	15990	0
163	20250411	163500	928493870	15990	15990	15990	15990	0
164	20250411	163400	928493870	15990	15990	15990	15990	0
165	20250411	163300	928493870	15990	15990	15990	15990	0
166	20250411	163200	928493870	15990	15990	15990	15990	0
167	20250411	163100	928493870	15990	15990	15990	15990	0
168	20250411	163000	928493870	15990	15990	15990	15990	0
169	20250411	162900	928493870	15990	15990	15990	15990	0
170	20250411	162800	928493870	15990	15990	15990	15990	0
171	20250411	162700	928493870	15990	15990	15990	15990	0
172	20250411	162600	928493870	15990	15990	15990	15990	0
173	20250411	162500	928493870	15990	15990	15990	15990	0
174	20250411	162400	928493870	15990	15990	15990	15990	0
175	20250411	162300	928493870	15990	15990	15990	15990	0
176	20250411	162200	928493870	15990	15990	15990	15990	0
177	20250411	162100	928493870	15990	15990	15990	15990	0
178	20250411	162000	928493870	15990	15990	15990	15990	0
179	20250411	161900	928493870	15990	15990	15990	15990	0
180	20250411	161800	928493870	15990	15990	15990	15990	0
181	20250411	161700	928493870	15990	15990	15990	15990	0
182	20250411	161600	928493870	15990	15990	15990	15990	965
183	20250411	161500	928493870	15990	15990	15990	15990	0
184	20250411	161400	928493870	15990	15990	15990	15990	0
185	20250411	161300	928493870	15990	15990	15990	15990	0
186	20250411	161200	928493870	15990	15990	15990	15990	0
187	20250411	161100	928493870	15990	15990	15990	15990	0
188	20250411	161000	928493870	15990	15990	15990	15990	0
189	20250411	160900	928493870	15990	15990	15990	15990	0
190	20250411	160800	928493870	15990	15990	15990	15990	0
191	20250411	160700	928493870	15990	15990	15990	15990	0
192	20250411	160600	928493870	15990	15990	15990	15990	0
193	20250411	160500	928493870	15990	15990	15990	15990	0
194	20250411	160400	928493870	15990	15990	15990	15990	0
195	20250411	160300	928493870	15990	15990	15990	15990	0
196	20250411	160200	928493870	15990	15990	15990	15990	0
197	20250411	160100	928493870	15990	15990	15990	15990	0
198	20250411	160000	928493870	15990	15990	15990	15990	0
199	20250411	155900	928493870	15990	15990	15990	15990	0
200	20250411	155800	928493870	15990	15990	15990	15990	0
201	20250411	155700	928493870	15990	15990	15990	15990	0
202	20250411	155600	928493870	15990	15990	15990	15990	0
203	20250411	155500	928493870	15990	15990	15990	15990	0
204	20250411	155400	928493870	15990	15990	15990	15990	0
205	20250411	155300	928493870	15990	15990	15990	15990	0
206	20250411	155200	928493870	15990	15990	15990	15990	0
207	20250411	155100	928493870	15990	15990	15990	15990	0
208	20250411	155000	928493870	15990	15990	15990	15990	0
209	20250411	154900	928493870	15990	15990	15990	15990	0
210	20250411	154800	928493870	15990	15990	15990	15990	0
211	20250411	154700	928493870	15990	15990	15990	15990	0
212	20250411	154600	928493870	15990	15990	15990	15990	965
213	20250411	154500	928493870	15990	15990	15990	15990	0
214	20250411	154400	928493870	15990	15990	15990	15990	0
215	20250411	154300	928493870	15990	15990	15990	15990	0
216	20250411	154200	928493870	15990	15990	15990	15990	0
217	20250411	154100	928493870	15990	15990	15990	15990	0
218	20250411	154000	928493870	15990	15990	15990	15990	0
219	20250411	153900	928493870	15990	15990	15990	15990	0
220	20250411	153800	928493870	15990	15990	15990	15990	0
221	20250411	153700	928493870	15990	15990	15990	15990	0
222	20250411	153600	928493870	15990	15990	15990	15990	0
223	20250411	153500	928493870	15990	15990	15990	15990	0
224	20250411	153400	928493870	15990	15990	15990	15990	0
225	20250411	153300	928493870	15990	15990	15990	15990	0
226	20250411	153200	928493870	15990	15990	15990	15990	0
227	20250411	153100	928493870	15990	15990	15990	15990	0
228	20250411	153000	928493870	15990	15990	15990	15990	965
229	20250411	152900	913063520	15960	15960	15960	15960	0
230	20250411	152800	913063520	15960	15960	15960	15960	0
231	20250411	152700	913063520	15960	15960	15960	15960	0
232	20250411	152600	913063520	15960	15960	15960	15960	0
233	20250411	152500	913063520	15960	15960	15960	15960	0
234	20250411	152400	913063520	15960	15960	15960	15960	0
235	20250411	152300	913063520	15960	15960	15960	15960	0
236	20250411	152200	913063520	15960	15960	15960	15960	0
237	20250411	152100	913063520	15960	15960	15960	15960	0
238	20250411	152000	913063520	15960	15960	15960	15960	0
239	20250411	151900	913063520	15960	15960	15980	15960	229
240	20250411	151800	909406570	15980	15980	15980	15980	30
241	20250411	151700	908927170	15960	15960	15980	15960	304
242	20250411	151600	904075030	15960	15980	15980	15960	31
243	20250411	151500	903579690	15980	15980	15980	15960	204
244	20250411	151400	900322230	15980	15960	15980	15960	14
245	20250411	151300	900098550	15960	15980	15980	15960	117
246	20250411	151200	898230080	15980	15980	15980	15980	24
247	20250411	151100	897846560	15960	15970	15980	15960	99
248	20250411	151000	896265890	15970	15980	15980	15970	226
249	20250411	150900	892655190	15980	15980	15980	15980	7
250	20250411	150800	892543330	15980	15980	15980	15980	102
251	20250411	150700	890913370	15980	15980	15980	15980	119
252	20250411	150600	889011750	15980	15980	15980	15980	224
253	20250411	150500	885432230	15970	15970	15970	15970	0
254	20250411	150400	885432230	15970	15950	15970	15950	223
255	20250411	150300	881872780	15980	15980	15980	15980	0
256	20250411	150200	881872780	15980	15970	15980	15950	187
257	20250411	150100	878887840	15960	15950	15960	15940	198
258	20250411	150000	875730180	15950	15960	15960	15950	123
259	20250411	145900	873767690	15960	15970	15970	15960	134
260	20250411	145800	871628660	15950	15950	15950	15950	14
261	20250411	145700	871405360	15950	15950	15950	15950	101
262	20250411	145600	869794410	15950	15950	15950	15950	3
263	20250411	145500	869746560	15950	15940	15960	15940	146
264	20250411	145400	867416540	15940	15940	15940	15940	120
265	20250411	145300	865503740	15940	15940	15960	15940	124
266	20250411	145200	863526540	15960	15960	15960	15940	145
267	20250411	145100	861214200	15940	15950	15950	15940	500
268	20250411	145000	853243470	15950	15960	15970	15950	185
269	20250411	144900	850290570	15960	15960	15960	15960	3
270	20250411	144800	850242690	15960	15960	15960	15960	93
271	20250411	144700	848758410	15970	15940	15970	15940	168
272	20250411	144600	846077670	15940	15960	15960	15940	127
273	20250411	144500	844052650	15950	15940	15950	15940	100
274	20250411	144400	842457660	15920	15920	15930	15920	102
275	20250411	144300	840832920	15920	15920	15930	15920	126
276	20250411	144200	838826680	15950	15950	15950	15950	34
277	20250411	144100	838284380	15940	15920	15940	15920	109
278	20250411	144000	836548940	15920	15900	15920	15900	33
279	20250411	143900	836023610	15910	15920	15920	15900	103
280	20250411	143800	834385590	15900	15900	15900	15900	9
281	20250411	143700	834242490	15900	15910	15920	15900	155
282	20250411	143600	831776750	15920	15930	15930	15920	267
283	20250411	143500	827524500	15930	15930	15930	15930	8
284	20250411	143400	827397060	15930	15920	15930	15890	196
285	20250411	143300	824278760	15920	15900	15920	15900	41
286	20250411	143200	823626060	15920	15910	15920	15890	152
287	20250411	143100	821209200	15920	15940	15940	15920	221
288	20250411	143000	817689880	15930	15930	15940	15930	147
289	20250411	142900	815348150	15930	15940	15940	15930	35
290	20250411	142800	814790330	15920	15920	15940	15920	93
291	20250411	142700	813309750	15920	15930	15950	15920	116
292	20250411	142600	811461590	15920	15890	15920	15890	2863
293	20250411	142500	765967970	15880	15880	15880	15880	8
294	20250411	142400	765840930	15880	15880	15880	15880	1
295	20250411	142300	765825050	15880	15880	15880	15880	0
296	20250411	142200	765825050	15880	15880	15880	15880	10
297	20250411	142100	765666250	15890	15890	15890	15890	0
298	20250411	142000	765666250	15890	15890	15890	15890	115
299	20250411	141900	763838900	15890	15880	15890	15880	10
300	20250411	141800	763680080	15900	15900	15900	15900	0
301	20250411	141700	763680080	15900	15880	15900	15880	29
302	20250411	141600	763219020	15900	15900	15900	15880	12
303	20250411	141500	763028380	15880	15880	15880	15880	0
304	20250411	141400	763028380	15880	15900	15900	15880	229
305	20250411	141300	759388870	15880	15880	15880	15880	8
306	20250411	141200	759261830	15880	15880	15880	15880	2
307	20250411	141100	759230070	15910	15910	15910	15910	0
308	20250411	141000	759230070	15910	15880	15910	15880	44
309	20250411	140900	758530330	15880	15880	15880	15880	1
310	20250411	140800	758514450	15920	15920	15920	15920	80
311	20250411	140700	757240850	15880	15880	15880	15880	322
312	20250411	140600	752127490	15920	15910	15920	15910	150
313	20250411	140500	749740940	15920	15920	15920	15920	2
314	20250411	140400	749709100	15910	15890	15910	15880	197
315	20250411	140300	746576350	15890	15890	15890	15890	301
316	20250411	140200	741793460	15890	15890	15890	15890	2
317	20250411	140100	741761680	15890	15890	15890	15890	0
318	20250411	140000	741761680	15890	15890	15890	15890	30
319	20250411	135900	741284980	15890	15920	15920	15890	621
320	20250411	135800	731411060	15920	15930	15930	15920	534
321	20250411	135700	722904610	15930	15930	15930	15930	1
322	20250411	135600	722888680	15940	15940	15940	15940	1
323	20250411	135500	722872740	15940	15940	15940	15940	95
324	20250411	135400	721358440	15940	15940	15940	15940	2
325	20250411	135300	721326560	15950	15950	15950	15950	96
326	20250411	135200	719795360	15950	15960	15960	15950	82
327	20250411	135100	718486660	15960	15960	15960	15960	23
328	20250411	135000	718119580	15960	15960	15960	15960	0
329	20250411	134900	718119580	15960	15970	15970	15960	16
330	20250411	134800	717864080	15970	15970	15970	15970	5
331	20250411	134700	717784230	15970	15960	15970	15960	12
332	20250411	134600	717592610	15950	15950	15950	15950	0
333	20250411	134500	717592610	15950	15950	15950	15950	0
334	20250411	134400	717592610	15950	15950	15950	15950	2
335	20250411	134300	717560710	15970	15970	15970	15970	59
336	20250411	134200	716618480	15940	15940	15940	15940	1
337	20250411	134100	716602540	15940	15940	15940	15940	0
338	20250411	134000	716602540	15940	15940	15940	15940	23
339	20250411	133900	716235920	15970	15970	15970	15970	0
340	20250411	133800	716235920	15970	15970	15970	15970	1
341	20250411	133700	716219950	15940	15940	15940	15940	58
342	20250411	133600	715295430	15930	15930	15930	15930	0
343	20250411	133500	715295430	15930	15930	15930	15930	2
344	20250411	133400	715263570	15940	15940	15940	15940	0
345	20250411	133300	715263570	15940	15940	15940	15940	472
346	20250411	133200	707739890	15940	15940	15940	15940	2
347	20250411	133100	707708010	15940	15940	15940	15940	200
348	20250411	133000	704520010	15970	15940	15970	15940	33
349	20250411	132900	703993030	15970	15970	15970	15970	56
350	20250411	132800	703098710	15930	15930	15930	15930	12
351	20250411	132700	702907550	15930	15930	15930	15930	2
352	20250411	132600	702875690	15940	15940	15940	15940	0
353	20250411	132500	702875690	15940	15940	15940	15940	62
354	20250411	132400	701887410	15980	15980	15980	15980	0
355	20250411	132300	701887410	15980	15980	15980	15980	138
356	20250411	132200	699682170	15970	15970	15970	15930	22
357	20250411	132100	699330910	15920	15920	15920	15920	0
358	20250411	132000	699330910	15920	15920	15920	15920	262
359	20250411	131900	695159870	15970	15970	15970	15970	39
360	20250411	131800	694537040	15920	15920	15920	15920	102
361	20250411	131700	692913200	15920	15940	15940	15920	57
362	20250411	131600	692004660	15900	15900	15900	15900	1000
363	20250411	131500	676104660	15910	15850	15910	15850	197
364	20250411	131400	672970950	15900	15850	15900	15850	1260
365	20250411	131300	652998050	15850	15850	15850	15850	0
366	20250411	131200	652998050	15850	15900	15900	15840	878
367	20250411	131100	639055490	15890	15890	15890	15890	0
368	20250411	131000	639055490	15890	15890	15890	15890	4
369	20250411	130900	638991930	15900	15900	15900	15900	0
370	20250411	130800	638991930	15900	15900	15900	15900	91
371	20250411	130700	637545030	15900	15900	15900	15900	861
372	20250411	130600	623855130	15890	15890	15890	15890	0
373	20250411	130500	623855130	15890	15890	15890	15890	3
374	20250411	130400	623807460	15890	15900	15900	15890	226
375	20250411	130300	620214910	15910	15910	15910	15910	11
376	20250411	130200	620039900	15900	15900	15900	15900	1
377	20250411	130100	620024000	15910	15910	15910	15910	0
378	20250411	130000	620024000	15910	15910	15910	15910	0
379	20250411	125900	620024000	15910	15910	15910	15910	0
380	20250411	125800	620024000	15910	15910	15910	15910	98
381	20250411	125700	618464820	15910	15910	15910	15910	458
382	20250411	125600	611178040	15900	15900	15900	15900	10
383	20250411	125500	611019040	15900	15900	15900	15900	2
384	20250411	125400	610987240	15910	15910	15910	15910	168
385	20250411	125300	608314360	15950	15950	15950	15950	96
386	20250411	125200	606783160	15910	15910	15910	15910	1000
387	20250411	125100	590873160	15870	15870	15870	15870	0
388	20250411	125000	590873160	15870	15960	15960	15870	673
389	20250411	124900	580153980	15970	15970	15970	15970	0
390	20250411	124800	580153980	15970	15970	15970	15970	1
391	20250411	124700	580138010	15970	15970	15970	15970	2
392	20250411	124600	580106070	15980	15980	15980	15980	7
393	20250411	124500	579994210	15960	15960	15960	15960	5
394	20250411	124400	579914410	15960	15960	15960	15960	39
395	20250411	124300	579291970	15970	15970	15970	15970	113
396	20250411	124200	577487360	15970	15970	15970	15970	131
397	20250411	124100	575395290	15990	15980	15990	15980	11
398	20250411	124000	575219410	15980	15970	15980	15970	59
399	20250411	123900	574276970	15980	15980	15980	15980	23
400	20250411	123800	573909430	15980	15980	15980	15980	19
401	20250411	123700	573605810	15980	15970	15980	15970	39
402	20250411	123600	572982970	15960	15960	15960	15960	454
403	20250411	123500	565737130	15960	15960	15960	15960	0
404	20250411	123400	565737130	15960	15960	15960	15960	0
405	20250411	123300	565737130	15960	15960	15960	15960	20
406	20250411	123200	565417930	15960	15960	15960	15960	0
407	20250411	123100	565417930	15960	15960	15960	15960	298
408	20250411	123000	560661850	15950	15920	15950	15920	264
409	20250411	122900	556451200	15950	15940	15950	15940	86
410	20250411	122800	555080240	15940	15930	15950	15850	706
411	20250411	122700	543879540	15960	15960	15960	15960	16
412	20250411	122600	543624180	15980	15980	15980	15980	407
413	20250411	122500	537120320	16020	16000	16020	15990	373
414	20250411	122400	531152870	16000	16000	16000	16000	0
415	20250411	122300	531152870	16000	16000	16000	16000	0
416	20250411	122200	531152870	16000	16000	16000	16000	0
417	20250411	122100	531152870	16000	16000	16000	16000	296
418	20250411	122000	526416870	16000	16000	16000	16000	76
419	20250411	121900	525200870	16000	16030	16030	16000	302
420	20250411	121800	520364890	16030	16030	16030	16030	273
421	20250411	121700	515988700	16030	16030	16030	16030	142
422	20250411	121600	513712440	15980	15980	15980	15980	0
423	20250411	121500	513712440	15980	15980	15980	15980	4
424	20250411	121400	513648520	16040	16040	16040	16040	35
425	20250411	121300	513087120	15970	16000	16030	15970	125
426	20250411	121200	511088380	15960	15970	15990	15960	81
427	20250411	121100	509794170	15960	15960	15960	15960	4
428	20250411	121000	509730330	15930	15920	15930	15920	42
429	20250411	120900	509061290	15930	15930	15930	15930	0
430	20250411	120800	509061290	15930	15930	15930	15930	4
431	20250411	120700	508997570	15940	15940	15940	15940	0
432	20250411	120600	508997570	15940	15940	15940	15940	0
433	20250411	120500	508997570	15940	15940	15940	15940	0
434	20250411	120400	508997570	15940	15940	15940	15940	0
435	20250411	120300	508997570	15940	15940	15940	15940	0
436	20250411	120200	508997570	15940	15940	15940	15940	33
437	20250411	120100	508471550	15880	15900	15940	15850	2882
438	20250411	120000	462727770	15870	15880	15880	15870	22
439	20250411	115900	462378450	15870	15870	15870	15870	0
440	20250411	115800	462378450	15870	15870	15870	15870	1
441	20250411	115700	462362580	15870	15870	15870	15860	45
442	20250411	115600	461648470	15870	15870	15870	15870	0
443	20250411	115500	461648470	15870	15870	15880	15850	177
444	20250411	115400	458839960	15870	15870	15870	15870	6
445	20250411	115300	458744740	15870	15890	15890	15870	164
446	20250411	115200	456140000	15890	15890	15890	15890	290
447	20250411	115100	451531900	15880	15880	15880	15880	0
448	20250411	115000	451531900	15880	15880	15880	15880	19
449	20250411	114900	451230180	15880	15880	15880	15880	0
450	20250411	114800	451230180	15880	15880	15880	15880	0
451	20250411	114700	451230180	15880	15880	15880	15880	42
452	20250411	114600	450563220	15880	15880	15880	15880	74
453	20250411	114500	449388100	15880	15960	15970	15880	523
454	20250411	114400	441060760	15950	15950	15950	15950	30
455	20250411	114300	440582260	15940	15930	15940	15930	35
456	20250411	114200	440024620	15930	15930	15930	15930	10
457	20250411	114100	439865320	15920	15920	15920	15920	10
458	20250411	114000	439706120	15920	15920	15930	15920	47
459	20250411	113900	438957810	15920	15920	15920	15920	18
460	20250411	113800	438671250	15910	15890	15910	15890	26
461	20250411	113700	438257690	15890	15890	15890	15890	0
462	20250411	113600	438257690	15890	15880	15890	15880	13
463	20250411	113500	438051130	15880	15880	15880	15880	16
464	20250411	113400	437797050	15870	15850	15870	15850	468
465	20250411	113300	430372480	15850	15850	15850	15850	0
466	20250411	113200	430372480	15850	15850	15850	15850	11
467	20250411	113100	430198130	15850	15850	15850	15850	0
468	20250411	113000	430198130	15850	15850	15850	15840	41
469	20250411	112900	429548290	15850	15850	15850	15850	0
470	20250411	112800	429548290	15850	15850	15850	15850	0
471	20250411	112700	429548290	15850	15850	15850	15850	5
472	20250411	112600	429469040	15830	15830	15830	15830	79
473	20250411	112500	428218470	15830	15830	15850	15830	114
474	20250411	112400	426412570	15850	15850	15850	15850	0
475	20250411	112300	426412570	15850	15850	15850	15850	57
476	20250411	112200	425509120	15850	15850	15850	15850	0
477	20250411	112100	425509120	15850	15850	15850	15850	0
478	20250411	112000	425509120	15850	15850	15850	15850	72
479	20250411	111900	424367920	15840	15840	15840	15840	0
480	20250411	111800	424367920	15840	15860	15860	15840	132
481	20250411	111700	422275720	15870	15860	15870	15860	50
482	20250411	111600	421482610	15830	15840	15840	15830	56
483	20250411	111500	420595700	15850	15870	15870	15850	187
484	20250411	111400	417631710	15860	15860	15860	15860	100
485	20250411	111300	416045710	15850	15840	15850	15840	35
486	20250411	111200	415490970	15850	15850	15850	15850	11
487	20250411	111100	415316620	15810	15810	15810	15810	2963
488	20250411	111000	368471590	15810	15800	15810	15800	15
489	20250411	110900	368234450	15800	15800	15800	15800	49
490	20250411	110800	367460250	15800	15800	15800	15800	0
491	20250411	110700	367460250	15800	15850	15850	15800	519
492	20250411	110600	359253260	15850	15850	15850	15850	0
493	20250411	110500	359253260	15850	15850	15850	15850	16
494	20250411	110400	358999660	15850	15850	15850	15850	0
495	20250411	110300	358999660	15850	15850	15850	15850	0
496	20250411	110200	358999660	15850	15890	15890	15730	1049
497	20250411	110100	342407380	15890	15910	15910	15890	257
498	20250411	110000	338323300	15930	15910	15930	15910	298
499	20250411	105900	333581320	15870	15870	15870	15870	0
500	20250411	105800	333581320	15870	15880	15880	15870	249
501	20250411	105700	329628730	15910	15910	15910	15910	2
502	20250411	105600	329596910	15880	15880	15880	15880	0
503	20250411	105500	329596910	15880	15880	15880	15880	1
504	20250411	105400	329581030	15900	15900	15900	15900	0
505	20250411	105300	329581030	15900	15870	15900	15840	3619
506	20250411	105200	272212790	15910	15900	15910	15870	262
507	20250411	105100	268048480	15890	15880	15890	15880	30
508	20250411	105000	267571900	15890	15890	15890	15890	39
509	20250411	104900	266952190	15900	15890	15900	15890	54
510	20250411	104800	266093770	15870	15870	15870	15870	0
511	20250411	104700	266093770	15870	15880	15890	15870	59
512	20250411	104600	265156960	15890	15890	15890	15890	0
513	20250411	104500	265156960	15890	15890	15890	15890	2
514	20250411	104400	265125180	15880	15880	15880	15880	10
515	20250411	104300	264966380	15890	15880	15890	15870	1310
516	20250411	104200	244153800	15870	15870	15870	15870	75
517	20250411	104100	242963550	15870	15870	15870	15870	0
518	20250411	104000	242963550	15870	15750	15870	15750	101
519	20250411	103900	241362280	15860	15860	15860	15860	100
520	20250411	103800	239776280	15860	15830	15860	15790	718
521	20250411	103700	228401410	15880	15880	15880	15880	0
522	20250411	103600	228401410	15880	15880	15880	15880	0
523	20250411	103500	228401410	15880	15880	15880	15880	18
524	20250411	103400	228115570	15820	15830	15830	15820	170
525	20250411	103300	225425720	15840	15850	15890	15840	372
526	20250411	103200	219529590	15880	15880	15880	15880	44
527	20250411	103100	218830870	15830	15830	15830	15830	3
528	20250411	103000	218783380	15830	15890	15890	15830	332
529	20250411	102900	213517800	15880	15880	15880	15880	0
530	20250411	102800	213517800	15880	15880	15880	15880	36
531	20250411	102700	212946120	15880	15870	15880	15870	200
532	20250411	102600	209770260	15830	15830	15830	15830	0
533	20250411	102500	209770260	15830	15830	15830	15830	8
534	20250411	102400	209643620	15830	15880	15880	15830	142
535	20250411	102300	207391830	15880	15880	15880	15880	0
536	20250411	102200	207391830	15880	15880	15880	15880	11
537	20250411	102100	207217150	15890	15890	15890	15890	0
538	20250411	102000	207217150	15890	15900	15910	15890	96
539	20250411	101900	205690300	15860	15860	15860	15860	0
540	20250411	101800	205690300	15860	15860	15860	15860	8
541	20250411	101700	205563420	15860	15870	15870	15860	18
542	20250411	101600	205277820	15870	15890	15890	15870	67
543	20250411	101500	204214220	15910	15900	15910	15880	47
544	20250411	101400	203466650	15860	15860	15860	15860	0
545	20250411	101300	203466650	15860	15860	15860	15860	0
546	20250411	101200	203466650	15860	15860	15860	15860	5
547	20250411	101100	203387350	15860	15860	15860	15860	83
548	20250411	101000	202070970	15870	15870	15880	15870	151
549	20250411	100900	199674100	15870	15870	15870	15870	3
550	20250411	100800	199626490	15920	15920	15920	15870	125
551	20250411	100700	197638780	15880	15920	15920	15880	19
552	20250411	100600	197336420	15890	15900	15900	15890	32
553	20250411	100500	196827790	15930	15920	15930	15890	51
554	20250411	100400	196015550	15890	15870	15920	15870	25
555	20250411	100300	195617880	15870	15880	15920	15870	150
556	20250411	100200	193235570	15880	15840	15930	15840	430
557	20250411	100100	186401550	15840	15840	15880	15830	190
558	20250411	100000	183387050	15840	15860	15860	15840	115
559	20250411	095900	181565410	15830	15830	15830	15830	0
560	20250411	095800	181565410	15830	15870	15870	15830	180
561	20250411	095700	178713610	15850	15870	15870	15850	90
562	20250411	095600	177286510	15840	15840	15850	15820	172
563	20250411	095500	174562100	15840	15740	15850	15740	125
564	20250411	095400	172581630	15730	15730	15730	15730	0
565	20250411	095300	172581630	15730	15710	15850	15710	610
566	20250411	095200	162942940	15670	15670	15670	15670	0
567	20250411	095100	162942940	15670	15670	15670	15670	0
568	20250411	095000	162942940	15670	15670	15670	15660	621
569	20250411	094900	153211970	15650	15650	15650	15650	6
570	20250411	094800	153118070	15670	15670	15670	15660	109
571	20250411	094700	151410060	15670	15670	15680	15670	20
572	20250411	094600	151096630	15680	15680	15680	15680	39
573	20250411	094500	150485110	15680	15730	15730	15680	5
574	20250411	094400	150406610	15680	15750	15750	15670	19
575	20250411	094300	150108790	15680	15680	15680	15680	41
576	20250411	094200	149465910	15680	15680	15680	15680	57
577	20250411	094100	148572150	15790	15790	15790	15790	0
578	20250411	094000	148572150	15790	15660	15790	15650	305
579	20250411	093900	143790890	15650	15650	15650	15650	100
580	20250411	093800	142225890	15650	15660	15690	15650	578
581	20250411	093700	133180020	15690	15660	15690	15640	1260
582	20250411	093600	113459520	15640	15700	15720	15630	1321
583	20250411	093500	92738210	15700	15650	15700	15620	385
584	20250411	093400	86712880	15650	15660	15660	15650	390
585	20250411	093300	80606730	15660	15700	15700	15660	53
586	20250411	093200	79776280	15700	15670	15700	15670	115
587	20250411	093100	77970960	15670	15710	15710	15670	21
588	20250411	093000	77641540	15710	15790	15790	15700	250
589	20250411	092900	73711770	15760	15760	15760	15760	0
590	20250411	092800	73711770	15760	15760	15760	15760	0
591	20250411	092700	73711770	15760	15760	15760	15760	0
592	20250411	092600	73711770	15760	15760	15760	15760	0
593	20250411	092500	73711770	15760	15740	15830	15710	188
594	20250411	092400	70741100	15740	15720	15740	15720	102
595	20250411	092300	69137400	15710	15710	15710	15710	52
596	20250411	092200	68320480	15710	15710	15710	15710	0
597	20250411	092100	68320480	15710	15710	15710	15710	0
598	20250411	092000	68320480	15710	15720	15720	15710	33
599	20250411	091900	67801730	15710	15710	15720	15670	162
600	20250411	091800	65256640	15710	15760	15760	15710	338
601	20250411	091700	59930400	15760	15760	15760	15760	6
602	20250411	091600	59835840	15760	15760	15760	15760	7
603	20250411	091500	59725520	15760	15760	15760	15760	14
604	20250411	091400	59504880	15850	15810	15850	15810	56
605	20250411	091300	58617680	15760	15760	15760	15760	0
606	20250411	091200	58617680	15760	15760	15760	15760	0
607	20250411	091100	58617680	15760	15760	15760	15760	280
608	20250411	091000	54204880	15760	15760	15760	15760	72
609	20250411	090900	53070160	15800	15750	15800	15740	654
610	20250411	090800	42762730	15800	15800	15800	15800	0
611	20250411	090700	42762730	15800	15800	15800	15800	8
612	20250411	090600	42636330	15820	15850	15850	15820	13
613	20250411	090500	42430450	15850	15790	15850	15790	591
614	20250411	090400	33093410	15790	15730	15800	15720	1030
615	20250411	090300	16873180	15700	15590	15700	15590	399
616	20250411	090200	10621830	15680	15680	15680	15680	1
617	20250411	090100	10606150	15630	15570	15630	15570	250
618	20250411	090000	6702530	15630	15550	15630	15550	431