KissMeData/010780/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183900	456306600	15960	15960	15960	15960	1061
3	20250403	183800	456306600	15960	15960	15960	15960	0
4	20250403	183700	456306600	15960	15960	15960	15960	0
5	20250403	183600	456306600	15960	15960	15960	15960	0
6	20250403	183500	456306600	15960	15960	15960	15960	0
7	20250403	183400	456306600	15960	15960	15960	15960	0
8	20250403	183300	456306600	15960	15960	15960	15960	0
9	20250403	183200	456306600	15960	15960	15960	15960	0
10	20250403	183100	456306600	15960	15960	15960	15960	0
11	20250403	183000	456306600	15960	15960	15960	15960	0
12	20250403	182900	456306600	15960	15960	15960	15960	0
13	20250403	182800	456306600	15960	15960	15960	15960	0
14	20250403	182700	456306600	15960	15960	15960	15960	0
15	20250403	182600	456306600	15960	15960	15960	15960	0
16	20250403	182500	456306600	15960	15960	15960	15960	0
17	20250403	182400	456306600	15960	15960	15960	15960	0
18	20250403	182300	456306600	15960	15960	15960	15960	0
19	20250403	182200	456306600	15960	15960	15960	15960	0
20	20250403	182100	456306600	15960	15960	15960	15960	0
21	20250403	182000	456306600	15960	15960	15960	15960	0
22	20250403	181900	456306600	15960	15960	15960	15960	0
23	20250403	181800	456306600	15960	15960	15960	15960	0
24	20250403	181700	456306600	15960	15960	15960	15960	0
25	20250403	181600	456306600	15960	15960	15960	15960	0
26	20250403	181500	456306600	15960	15960	15960	15960	0
27	20250403	181400	456306600	15960	15960	15960	15960	0
28	20250403	181300	456306600	15960	15960	15960	15960	0
29	20250403	181200	456306600	15960	15960	15960	15960	0
30	20250403	181100	456306600	15960	15960	15960	15960	0
31	20250403	181000	456306600	15960	15960	15960	15960	0
32	20250403	180900	456306600	15960	15960	15960	15960	1061
33	20250403	180800	456306600	15960	15960	15960	15960	0
34	20250403	180700	456306600	15960	15960	15960	15960	0
35	20250403	180600	456306600	15960	15960	15960	15960	0
36	20250403	180500	456306600	15960	15960	15960	15960	0
37	20250403	180400	456306600	15960	15960	15960	15960	0
38	20250403	180300	456306600	15960	15960	15960	15960	0
39	20250403	180200	456306600	15960	15960	15960	15960	0
40	20250403	180100	456306600	15960	15960	15960	15960	0
41	20250403	180000	456306600	15960	15960	15960	15960	0
42	20250403	175900	456306600	15960	15960	15960	15960	0
43	20250403	175800	456306600	15960	15960	15960	15960	0
44	20250403	175700	456306600	15960	15960	15960	15960	0
45	20250403	175600	456306600	15960	15960	15960	15960	0
46	20250403	175500	456306600	15960	15960	15960	15960	0
47	20250403	175400	456306600	15960	15960	15960	15960	0
48	20250403	175300	456306600	15960	15960	15960	15960	0
49	20250403	175200	456306600	15960	15960	15960	15960	0
50	20250403	175100	456306600	15960	15960	15960	15960	0
51	20250403	175000	456306600	15960	15960	15960	15960	0
52	20250403	174900	456306600	15960	15960	15960	15960	0
53	20250403	174800	456306600	15960	15960	15960	15960	0
54	20250403	174700	456306600	15960	15960	15960	15960	0
55	20250403	174600	456306600	15960	15960	15960	15960	0
56	20250403	174500	456306600	15960	15960	15960	15960	0
57	20250403	174400	456306600	15960	15960	15960	15960	0
58	20250403	174300	456306600	15960	15960	15960	15960	0
59	20250403	174200	456306600	15960	15960	15960	15960	0
60	20250403	174100	456306600	15960	15960	15960	15960	0
61	20250403	174000	456306600	15960	15960	15960	15960	0
62	20250403	173900	456306600	15960	15960	15960	15960	1061
63	20250403	173800	456306600	15960	15960	15960	15960	0
64	20250403	173700	456306600	15960	15960	15960	15960	0
65	20250403	173600	456306600	15960	15960	15960	15960	0
66	20250403	173500	456306600	15960	15960	15960	15960	0
67	20250403	173400	456306600	15960	15960	15960	15960	0
68	20250403	173300	456306600	15960	15960	15960	15960	0
69	20250403	173200	456306600	15960	15960	15960	15960	0
70	20250403	173100	456306600	15960	15960	15960	15960	0
71	20250403	173000	456306600	15960	15960	15960	15960	0
72	20250403	172900	456306600	15960	15960	15960	15960	0
73	20250403	172800	456306600	15960	15960	15960	15960	0
74	20250403	172700	456306600	15960	15960	15960	15960	0
75	20250403	172600	456306600	15960	15960	15960	15960	0
76	20250403	172500	456306600	15960	15960	15960	15960	0
77	20250403	172400	456306600	15960	15960	15960	15960	0
78	20250403	172300	456306600	15960	15960	15960	15960	0
79	20250403	172200	456306600	15960	15960	15960	15960	0
80	20250403	172100	456306600	15960	15960	15960	15960	0
81	20250403	172000	456306600	15960	15960	15960	15960	0
82	20250403	171900	456306600	15960	15960	15960	15960	0
83	20250403	171800	456306600	15960	15960	15960	15960	0
84	20250403	171700	456306600	15960	15960	15960	15960	0
85	20250403	171600	456306600	15960	15960	15960	15960	0
86	20250403	171500	456306600	15960	15960	15960	15960	0
87	20250403	171400	456306600	15960	15960	15960	15960	0
88	20250403	171300	456306600	15960	15960	15960	15960	0
89	20250403	171200	456306600	15960	15960	15960	15960	0
90	20250403	171100	456306600	15960	15960	15960	15960	0
91	20250403	171000	456306600	15960	15960	15960	15960	0
92	20250403	170900	456306600	15960	15960	15960	15960	1061
93	20250403	170800	456306600	15960	15960	15960	15960	0
94	20250403	170700	456306600	15960	15960	15960	15960	0
95	20250403	170600	456306600	15960	15960	15960	15960	0
96	20250403	170500	456306600	15960	15960	15960	15960	0
97	20250403	170400	456306600	15960	15960	15960	15960	0
98	20250403	170300	456306600	15960	15960	15960	15960	0
99	20250403	170200	456306600	15960	15960	15960	15960	0
100	20250403	170100	456306600	15960	15960	15960	15960	0
101	20250403	170000	456306600	15960	15960	15960	15960	0
102	20250403	165900	456306600	15960	15960	15960	15960	0
103	20250403	165800	456306600	15960	15960	15960	15960	0
104	20250403	165700	456306600	15960	15960	15960	15960	0
105	20250403	165600	456306600	15960	15960	15960	15960	0
106	20250403	165500	456306600	15960	15960	15960	15960	0
107	20250403	165400	456306600	15960	15960	15960	15960	0
108	20250403	165300	456306600	15960	15960	15960	15960	0
109	20250403	165200	456306600	15960	15960	15960	15960	0
110	20250403	165100	456306600	15960	15960	15960	15960	0
111	20250403	165000	456306600	15960	15960	15960	15960	0
112	20250403	164900	456306600	15960	15960	15960	15960	0
113	20250403	164800	456306600	15960	15960	15960	15960	0
114	20250403	164700	456306600	15960	15960	15960	15960	0
115	20250403	164600	456306600	15960	15960	15960	15960	0
116	20250403	164500	456306600	15960	15960	15960	15960	0
117	20250403	164400	456306600	15960	15960	15960	15960	0
118	20250403	164300	456306600	15960	15960	15960	15960	0
119	20250403	164200	456306600	15960	15960	15960	15960	0
120	20250403	164100	456306600	15960	15960	15960	15960	0
121	20250403	164000	456306600	15960	15960	15960	15960	0
122	20250403	163900	456306600	15960	15960	15960	15960	1061
123	20250403	163800	456306600	15960	15960	15960	15960	0
124	20250403	163700	456306600	15960	15960	15960	15960	0
125	20250403	163600	456306600	15960	15960	15960	15960	0
126	20250403	163500	456306600	15960	15960	15960	15960	0
127	20250403	163400	456306600	15960	15960	15960	15960	0
128	20250403	163300	456306600	15960	15960	15960	15960	0
129	20250403	163200	456306600	15960	15960	15960	15960	0
130	20250403	163100	456306600	15960	15960	15960	15960	0
131	20250403	163000	456306600	15960	15960	15960	15960	0
132	20250403	162900	456306600	15960	15960	15960	15960	0
133	20250403	162800	456306600	15960	15960	15960	15960	0
134	20250403	162700	456306600	15960	15960	15960	15960	0
135	20250403	162600	456306600	15960	15960	15960	15960	0
136	20250403	162500	456306600	15960	15960	15960	15960	0
137	20250403	162400	456306600	15960	15960	15960	15960	0
138	20250403	162300	456306600	15960	15960	15960	15960	0
139	20250403	162200	456306600	15960	15960	15960	15960	0
140	20250403	162100	456306600	15960	15960	15960	15960	0
141	20250403	162000	456306600	15960	15960	15960	15960	0
142	20250403	161900	456306600	15960	15960	15960	15960	0
143	20250403	161800	456306600	15960	15960	15960	15960	0
144	20250403	161700	456306600	15960	15960	15960	15960	0
145	20250403	161600	456306600	15960	15960	15960	15960	0
146	20250403	161500	456306600	15960	15960	15960	15960	0
147	20250403	161400	456306600	15960	15960	15960	15960	0
148	20250403	161300	456306600	15960	15960	15960	15960	0
149	20250403	161200	456306600	15960	15960	15960	15960	0
150	20250403	161100	456306600	15960	15960	15960	15960	0
151	20250403	161000	456306600	15960	15960	15960	15960	0
152	20250403	160900	456306600	15960	15960	15960	15960	1061
153	20250403	160800	456306600	15960	15960	15960	15960	0
154	20250403	160700	456306600	15960	15960	15960	15960	0
155	20250403	160600	456306600	15960	15960	15960	15960	0
156	20250403	160500	456306600	15960	15960	15960	15960	0
157	20250403	160400	456306600	15960	15960	15960	15960	0
158	20250403	160300	456306600	15960	15960	15960	15960	0
159	20250403	160200	456306600	15960	15960	15960	15960	0
160	20250403	160100	456306600	15960	15960	15960	15960	0
161	20250403	160000	456306600	15960	15960	15960	15960	0
162	20250403	155900	456306600	15960	15960	15960	15960	0
163	20250403	155800	456306600	15960	15960	15960	15960	0
164	20250403	155700	456306600	15960	15960	15960	15960	0
165	20250403	155600	456306600	15960	15960	15960	15960	0
166	20250403	155500	456306600	15960	15960	15960	15960	0
167	20250403	155400	456306600	15960	15960	15960	15960	0
168	20250403	155300	456306600	15960	15960	15960	15960	0
169	20250403	155200	456306600	15960	15960	15960	15960	0
170	20250403	155100	456306600	15960	15960	15960	15960	0
171	20250403	155000	456306600	15960	15960	15960	15960	0
172	20250403	154900	456306600	15960	15960	15960	15960	0
173	20250403	154800	456306600	15960	15960	15960	15960	0
174	20250403	154700	456306600	15960	15960	15960	15960	0
175	20250403	154600	456306600	15960	15960	15960	15960	0
176	20250403	154500	456306600	15960	15960	15960	15960	0
177	20250403	154400	456306600	15960	15960	15960	15960	0
178	20250403	154300	456306600	15960	15960	15960	15960	0
179	20250403	154200	456306600	15960	15960	15960	15960	0
180	20250403	154100	456306600	15960	15960	15960	15960	0
181	20250403	154000	456306600	15960	15960	15960	15960	0
182	20250403	153900	456306600	15960	15960	15960	15960	1061
183	20250403	153800	456306600	15960	15960	15960	15960	0
184	20250403	153700	456306600	15960	15960	15960	15960	0
185	20250403	153600	456306600	15960	15960	15960	15960	0
186	20250403	153500	456306600	15960	15960	15960	15960	0
187	20250403	153400	456306600	15960	15960	15960	15960	0
188	20250403	153300	456306600	15960	15960	15960	15960	0
189	20250403	153200	456306600	15960	15960	15960	15960	0
190	20250403	153100	456306600	15960	15960	15960	15960	0
191	20250403	153000	456306600	15960	15960	15960	15960	1061
192	20250403	152900	439373040	15960	15960	15960	15960	0
193	20250403	152800	439373040	15960	15960	15960	15960	0
194	20250403	152700	439373040	15960	15960	15960	15960	0
195	20250403	152600	439373040	15960	15960	15960	15960	0
196	20250403	152500	439373040	15960	15960	15960	15960	0
197	20250403	152400	439373040	15960	15960	15960	15960	0
198	20250403	152300	439373040	15960	15960	15960	15960	0
199	20250403	152200	439373040	15960	15960	15960	15960	0
200	20250403	152100	439373040	15960	15960	15960	15960	0
201	20250403	152000	439373040	15960	15960	15960	15960	0
202	20250403	151900	439373040	15960	15940	15960	15940	13
203	20250403	151800	439165740	15920	15920	15920	15920	2
204	20250403	151700	439133900	15920	15910	15920	15910	114
205	20250403	151600	437320150	15900	15920	15920	15900	195
206	20250403	151500	434217150	15930	15930	15930	15930	116
207	20250403	151400	432369270	15930	15930	15930	15930	3
208	20250403	151300	432321480	15930	15930	15930	15930	33
209	20250403	151200	431795790	15930	15930	15930	15930	0
210	20250403	151100	431795790	15930	15930	15930	15930	0
211	20250403	151000	431795790	15930	15920	15930	15920	7
212	20250403	150900	431684320	15930	15930	15930	15930	117
213	20250403	150800	429820510	15920	15920	15920	15920	1
214	20250403	150700	429804590	15930	15930	15930	15930	0
215	20250403	150600	429804590	15930	15930	15930	15930	2
216	20250403	150500	429772730	15920	15930	15930	15920	35
217	20250403	150400	429215330	15920	15930	15930	15920	70
218	20250403	150300	428100920	15930	15930	15930	15930	7
219	20250403	150200	427989410	15930	15940	15940	15930	237
220	20250403	150100	424213390	15940	15960	15960	15940	229
221	20250403	150000	420560820	15970	15970	15970	15970	12
222	20250403	145900	420369180	15970	15970	15970	15970	5
223	20250403	145800	420289330	15960	15955	15960	15955	111
224	20250403	145700	418517775	15960	15960	15960	15960	0
225	20250403	145600	418517775	15960	15960	15960	15960	5
226	20250403	145500	418437975	15950	15950	15950	15950	1
227	20250403	145400	418422025	15950	15950	15950	15950	0
228	20250403	145300	418422025	15950	15960	15960	15950	13
229	20250403	145200	418214625	15960	15950	15960	15950	43
230	20250403	145100	417528650	15950	15950	15950	15950	5
231	20250403	145000	417448900	15950	15950	15950	15950	5
232	20250403	144900	417369150	15940	15940	15940	15940	0
233	20250403	144800	417369150	15940	15950	15950	15940	347
234	20250403	144700	411837770	15950	15940	15950	15940	62
235	20250403	144600	410849330	15950	15960	15960	15950	11
236	20250403	144500	410673830	15960	15960	15960	15960	4
237	20250403	144400	410609990	15950	15950	15950	15950	0
238	20250403	144300	410609990	15950	15950	15950	15950	4
239	20250403	144200	410546190	15950	15950	15950	15940	27
240	20250403	144100	410115720	15960	15970	15970	15960	21
241	20250403	144000	409780480	15960	15960	15960	15960	4
242	20250403	143900	409716640	15960	15960	15960	15960	0
243	20250403	143800	409716640	15960	15960	15960	15960	5
244	20250403	143700	409636840	15950	15950	15950	15950	0
245	20250403	143600	409636840	15950	15960	15960	15950	8
246	20250403	143500	409509180	15950	15950	15950	15950	12
247	20250403	143400	409317780	15950	15950	15950	15950	0
248	20250403	143300	409317780	15950	15940	15950	15940	28
249	20250403	143200	408871350	15940	15950	15960	15940	432
250	20250403	143100	401981180	15950	15950	15950	15950	18
251	20250403	143000	401694080	15950	15950	15950	15950	5
252	20250403	142900	401614330	15950	15950	15950	15950	0
253	20250403	142800	401614330	15950	15950	15950	15950	5
254	20250403	142700	401534580	15950	15950	15950	15950	0
255	20250403	142600	401534580	15950	15950	15950	15950	8
256	20250403	142500	401406980	15950	15950	15950	15950	4
257	20250403	142400	401343180	15950	15950	15950	15950	0
258	20250403	142300	401343180	15950	15950	15950	15950	5
259	20250403	142200	401263430	15950	15950	15950	15950	0
260	20250403	142100	401263430	15950	15950	15950	15950	5
261	20250403	142000	401183680	15950	15950	15950	15950	7
262	20250403	141900	401072030	15950	15950	15950	15950	0
263	20250403	141800	401072030	15950	15950	15950	15950	49
264	20250403	141700	400290480	15950	15950	15950	15950	0
265	20250403	141600	400290480	15950	15950	15950	15950	5
266	20250403	141500	400210730	15950	15950	15950	15950	8
267	20250403	141400	400083130	15950	15950	15950	15950	0
268	20250403	141300	400083130	15950	15950	15950	15950	4
269	20250403	141200	400019330	15950	15950	15950	15950	5
270	20250403	141100	399939580	15950	15950	15950	15950	0
271	20250403	141000	399939580	15950	15950	15950	15950	5
272	20250403	140900	399859830	15950	15950	15950	15950	0
273	20250403	140800	399859830	15950	15960	15960	15940	66
274	20250403	140700	398807130	15960	15960	15960	15960	5
275	20250403	140600	398727330	15960	15960	15960	15960	0
276	20250403	140500	398727330	15960	15960	15960	15960	5
277	20250403	140400	398647530	15960	15960	15960	15960	3
278	20250403	140300	398599650	15960	15960	15960	15960	4
279	20250403	140200	398535810	15950	15950	15950	15950	5
280	20250403	140100	398456060	15950	15950	15950	15950	0
281	20250403	140000	398456060	15950	15950	15950	15950	5
282	20250403	135900	398376310	15950	15950	15960	15950	205
283	20250403	135800	395106460	15950	15960	15960	15940	182
284	20250403	135700	392203590	15970	15970	15970	15960	128
285	20250403	135600	390159950	15970	15970	15970	15970	0
286	20250403	135500	390159950	15970	15960	15970	15960	10
287	20250403	135400	390000300	15970	15970	15970	15970	0
288	20250403	135300	390000300	15970	15970	15970	15970	6
289	20250403	135200	389904480	15960	15960	15960	15960	21
290	20250403	135100	389569320	15960	15960	15960	15960	0
291	20250403	135000	389569320	15960	15960	15960	15960	5
292	20250403	134900	389489520	15950	15960	15960	15950	31
293	20250403	134800	388994830	15970	15970	15970	15970	4
294	20250403	134700	388930950	15970	15970	15970	15970	8
295	20250403	134600	388803190	15970	15970	15970	15970	0
296	20250403	134500	388803190	15970	15970	15970	15970	5
297	20250403	134400	388723340	15970	15970	15970	15970	57
298	20250403	134300	387813050	15970	15970	15970	15970	4
299	20250403	134200	387749170	15970	15970	15970	15970	8
300	20250403	134100	387621410	15970	15970	15970	15970	0
301	20250403	134000	387621410	15970	15960	15970	15960	6
302	20250403	133900	387525600	15960	15960	15960	15960	4
303	20250403	133800	387461760	15960	15950	15960	15950	90
304	20250403	133700	386025710	15940	15940	15940	15940	0
305	20250403	133600	386025710	15940	15940	15940	15940	1
306	20250403	133500	386009770	15940	15940	15940	15940	15
307	20250403	133400	385770670	15920	15940	15940	15920	17
308	20250403	133300	385499770	15930	15930	15930	15930	2
309	20250403	133200	385467910	15920	15930	15930	15920	2
310	20250403	133100	385436060	15920	15940	15940	15920	195
311	20250403	133000	382329780	15940	15950	15950	15940	6
312	20250403	132900	382234090	15950	15950	15950	15950	1
313	20250403	132800	382218140	15950	15950	15950	15950	2
314	20250403	132700	382186240	15950	15950	15950	15950	1
315	20250403	132600	382170290	15950	15950	15950	15950	0
316	20250403	132500	382170290	15950	15950	15950	15950	2
317	20250403	132400	382138390	15940	15940	15940	15940	0
318	20250403	132300	382138390	15940	15940	15940	15940	43
319	20250403	132200	381452970	15940	15940	15940	15940	1
320	20250403	132100	381437030	15930	15940	15940	15930	17
321	20250403	132000	381166060	15940	15940	15940	15940	11
322	20250403	131900	380990720	15940	15940	15940	15940	0
323	20250403	131800	380990720	15940	15940	15940	15940	1
324	20250403	131700	380974780	15930	15930	15930	15930	0
325	20250403	131600	380974780	15930	15940	15940	15930	19
326	20250403	131500	380671930	15940	15940	15940	15940	4
327	20250403	131400	380608170	15960	15920	15960	15920	96
328	20250403	131300	379078760	15930	15930	15930	15930	1
329	20250403	131200	379062830	15930	15930	15930	15930	1
330	20250403	131100	379046900	15930	15930	15930	15930	0
331	20250403	131000	379046900	15930	15930	15930	15930	8
332	20250403	130900	378919460	15930	15930	15930	15930	0
333	20250403	130800	378919460	15930	15930	15930	15930	0
334	20250403	130700	378919460	15930	15930	15930	15930	0
335	20250403	130600	378919460	15930	15930	15930	15930	0
336	20250403	130500	378919460	15930	15930	15930	15930	0
337	20250403	130400	378919460	15930	15930	15930	15930	12
338	20250403	130300	378728300	15920	15930	15930	15920	18
339	20250403	130200	378441570	15920	15920	15920	15920	1
340	20250403	130100	378425650	15920	15930	15930	15920	47
341	20250403	130000	377677360	15920	15920	15920	15920	2
342	20250403	125900	377645520	15920	15920	15920	15920	5
343	20250403	125800	377565920	15920	15920	15920	15920	0
344	20250403	125700	377565920	15920	15920	15920	15910	15
345	20250403	125600	377327130	15910	15910	15910	15910	0
346	20250403	125500	377327130	15910	15910	15910	15910	1
347	20250403	125400	377311220	15920	15920	15920	15920	0
348	20250403	125300	377311220	15920	15920	15920	15920	0
349	20250403	125200	377311220	15920	15920	15920	15920	0
350	20250403	125100	377311220	15920	15920	15920	15920	0
351	20250403	125000	377311220	15920	15920	15920	15920	1
352	20250403	124900	377295300	15920	15920	15920	15920	26
353	20250403	124800	376881380	15920	15920	15920	15920	3
354	20250403	124700	376833620	15920	15920	15920	15920	0
355	20250403	124600	376833620	15920	15920	15920	15920	0
356	20250403	124500	376833620	15920	15920	15920	15910	3
357	20250403	124400	376785870	15920	15920	15920	15920	0
358	20250403	124300	376785870	15920	15920	15920	15920	0
359	20250403	124200	376785870	15920	15920	15920	15920	0
360	20250403	124100	376785870	15920	15920	15920	15920	9
361	20250403	124000	376642590	15910	15930	15930	15910	56
362	20250403	123900	375751530	15920	15920	15920	15920	1
363	20250403	123800	375735610	15920	15920	15920	15920	3
364	20250403	123700	375687850	15910	15910	15920	15910	63
365	20250403	123600	374685510	15900	15900	15900	15900	0
366	20250403	123500	374685510	15900	15900	15900	15900	0
367	20250403	123400	374685510	15900	15900	15900	15900	0
368	20250403	123300	374685510	15900	15910	15910	15900	21
369	20250403	123200	374351420	15920	15920	15920	15920	0
370	20250403	123100	374351420	15920	15920	15930	15910	99
371	20250403	123000	372776150	15920	15920	15920	15920	0
372	20250403	122900	372776150	15920	15930	15930	15920	5
373	20250403	122800	372696520	15930	15930	15930	15930	0
374	20250403	122700	372696520	15930	15930	15930	15930	0
375	20250403	122600	372696520	15930	15930	15930	15930	2
376	20250403	122500	372664660	15920	15920	15920	15920	2
377	20250403	122400	372632820	15920	15920	15920	15920	0
378	20250403	122300	372632820	15920	15920	15920	15920	1
379	20250403	122200	372616900	15920	15920	15920	15920	0
380	20250403	122100	372616900	15920	15920	15920	15910	7
381	20250403	122000	372505490	15920	15910	15920	15910	207
382	20250403	121900	369212040	15910	15910	15910	15910	0
383	20250403	121800	369212040	15910	15910	15910	15910	0
384	20250403	121700	369212040	15910	15910	15910	15910	0
385	20250403	121600	369212040	15910	15910	15910	15910	3
386	20250403	121500	369164310	15910	15900	15910	15900	9
387	20250403	121400	369021180	15900	15900	15900	15900	0
388	20250403	121300	369021180	15900	15900	15900	15900	0
389	20250403	121200	369021180	15900	15900	15900	15900	1
390	20250403	121100	369005280	15900	15900	15900	15900	0
391	20250403	121000	369005280	15900	15900	15900	15900	0
392	20250403	120900	369005280	15900	15910	15910	15900	20
393	20250403	120800	368687230	15920	15910	15920	15910	2
394	20250403	120700	368655400	15910	15910	15910	15910	0
395	20250403	120600	368655400	15910	15910	15910	15910	1
396	20250403	120500	368639490	15900	15900	15900	15900	0
397	20250403	120400	368639490	15900	15900	15900	15900	0
398	20250403	120300	368639490	15900	15900	15900	15900	3
399	20250403	120200	368591790	15890	15880	15890	15880	41
400	20250403	120100	367940530	15880	15880	15880	15880	0
401	20250403	120000	367940530	15880	15880	15880	15880	17
402	20250403	115900	367670570	15870	15870	15870	15870	0
403	20250403	115800	367670570	15870	15870	15870	15870	0
404	20250403	115700	367670570	15870	15870	15870	15870	1
405	20250403	115600	367654700	15870	15870	15880	15850	134
406	20250403	115500	365528070	15870	15870	15870	15860	163
407	20250403	115400	362942490	15870	15870	15870	15870	0
408	20250403	115300	362942490	15870	15870	15880	15870	106
409	20250403	115200	361260240	15870	15870	15870	15860	64
410	20250403	115100	360244660	15870	15860	15870	15860	180
411	20250403	115000	357388120	15870	15860	15870	15860	5
412	20250403	114900	357308810	15870	15870	15870	15870	14
413	20250403	114800	357086630	15870	15870	15870	15870	5
414	20250403	114700	357007280	15880	15870	15880	15870	20
415	20250403	114600	356689730	15870	15870	15870	15870	5
416	20250403	114500	356610380	15870	15870	15870	15870	5
417	20250403	114400	356531030	15870	15870	15880	15870	11
418	20250403	114300	356356450	15870	15880	15880	15870	43
419	20250403	114200	355673620	15880	15880	15880	15880	1
420	20250403	114100	355657740	15880	15880	15880	15880	2
421	20250403	114000	355625980	15880	15890	15900	15880	50
422	20250403	113900	354831350	15890	15890	15890	15890	5
423	20250403	113800	354751900	15890	15900	15900	15890	268
424	20250403	113700	350491350	15900	15930	15930	15860	1007
425	20250403	113600	334491090	15930	15960	15960	15930	536
426	20250403	113500	325949560	15960	15970	15980	15960	313
427	20250403	113400	320950990	15990	15970	15990	15970	46
428	20250403	113300	320216280	15970	15980	15980	15960	173
429	20250403	113200	317453490	15980	15980	15980	15980	17
430	20250403	113100	317181830	15980	15980	15980	15980	0
431	20250403	113000	317181830	15980	15990	15990	15970	32
432	20250403	112900	316670630	15980	15980	15990	15970	35
433	20250403	112800	316111620	15970	15970	15970	15960	44
434	20250403	112700	315409140	16000	15980	16000	15980	99
435	20250403	112600	313826200	16000	15980	16010	15980	184
436	20250403	112500	310881700	15960	15960	15960	15960	2
437	20250403	112400	310849780	15960	15960	15960	15960	16
438	20250403	112300	310594420	15960	15960	15960	15960	0
439	20250403	112200	310594420	15960	15960	15960	15960	0
440	20250403	112100	310594420	15960	15960	15960	15960	1
441	20250403	112000	310578460	15960	15960	15960	15960	2
442	20250403	111900	310546540	15960	15970	15970	15950	250
443	20250403	111800	306558160	15960	15970	15980	15960	9
444	20250403	111700	306414450	15960	15950	15970	15940	406
445	20250403	111600	299938120	15970	15950	15980	15950	82
446	20250403	111500	298628110	15950	15950	15960	15950	5
447	20250403	111400	298548350	15950	15920	15960	15900	632
448	20250403	111300	288489070	15930	15930	15930	15930	0
449	20250403	111200	288489070	15930	15930	15930	15930	8
450	20250403	111100	288361630	15950	15930	15950	15930	57
451	20250403	111000	287453250	15940	15940	15940	15940	3
452	20250403	110900	287405430	15930	15930	15930	15930	3
453	20250403	110800	287357640	15940	15940	15940	15940	0
454	20250403	110700	287357640	15940	15940	15940	15940	0
455	20250403	110600	287357640	15940	15940	15940	15940	0
456	20250403	110500	287357640	15940	15940	15940	15940	3
457	20250403	110400	287309820	15940	15930	15940	15930	28
458	20250403	110300	286863760	15930	15930	15930	15930	0
459	20250403	110200	286863760	15930	15930	15930	15930	0
460	20250403	110100	286863760	15930	15930	15930	15930	0
461	20250403	110000	286863760	15930	15930	15930	15930	5
462	20250403	105900	286784110	15930	15930	15930	15930	3
463	20250403	105800	286736320	15930	15930	15930	15930	0
464	20250403	105700	286736320	15930	15930	15930	15930	0
465	20250403	105600	286736320	15930	15930	15930	15930	0
466	20250403	105500	286736320	15930	15910	15930	15910	4
467	20250403	105400	286672630	15910	15895	15910	15890	7
468	20250403	105300	286561315	15900	15900	15900	15900	0
469	20250403	105200	286561315	15900	15900	15900	15900	0
470	20250403	105100	286561315	15900	15900	15900	15900	1
471	20250403	105000	286545415	15900	15880	15900	15880	183
472	20250403	104900	283638095	15880	15880	15880	15880	3
473	20250403	104800	283590455	15870	15870	15870	15870	1
474	20250403	104700	283574585	15860	15860	15860	15860	0
475	20250403	104600	283574585	15860	15860	15860	15860	0
476	20250403	104500	283574585	15860	15860	15870	15860	67
477	20250403	104400	282511865	15860	15860	15860	15860	16
478	20250403	104300	282258105	15850	15845	15850	15845	257
479	20250403	104200	278185340	15850	15850	15850	15850	0
480	20250403	104100	278185340	15850	15850	15850	15850	42
481	20250403	104000	277519640	15840	15840	15840	15840	63
482	20250403	103900	276521720	15840	15840	15840	15840	1
483	20250403	103800	276505880	15840	15840	15840	15840	111
484	20250403	103700	274747640	15830	15830	15830	15830	6
485	20250403	103600	274652660	15840	15850	15850	15840	22
486	20250403	103500	274304130	15850	15850	15850	15850	6
487	20250403	103400	274209030	15850	15850	15850	15850	3
488	20250403	103300	274161480	15850	15850	15850	15850	1
489	20250403	103200	274145630	15850	15850	15850	15850	0
490	20250403	103100	274145630	15850	15850	15850	15850	23
491	20250403	103000	273781080	15850	15850	15850	15830	558
492	20250403	102900	264937390	15860	15860	15860	15860	4
493	20250403	102800	264873950	15860	15850	15860	15850	23
494	20250403	102700	264509390	15850	15870	15870	15830	325
495	20250403	102600	259355640	15890	15870	15890	15870	5
496	20250403	102500	259276230	15870	15870	15870	15870	43
497	20250403	102400	258593820	15860	15850	15860	15850	91
498	20250403	102300	257151110	15850	15850	15850	15850	209
499	20250403	102200	253838460	15840	15840	15840	15840	0
500	20250403	102100	253838460	15840	15840	15840	15840	188
501	20250403	102000	250860540	15840	15840	15840	15840	3
502	20250403	101900	250813020	15840	15840	15840	15840	0
503	20250403	101800	250813020	15840	15840	15840	15840	3
504	20250403	101700	250765500	15840	15840	15840	15840	2
505	20250403	101600	250733820	15830	15840	15840	15830	24
506	20250403	101500	250353870	15840	15840	15840	15840	1
507	20250403	101400	250338030	15840	15840	15840	15840	0
508	20250403	101300	250338030	15840	15830	15840	15830	64
509	20250403	101200	249324880	15850	15850	15850	15850	0
510	20250403	101100	249324880	15850	15780	15900	15780	1285
511	20250403	101000	229007100	15780	15780	15780	15780	3
512	20250403	100900	228959760	15780	15780	15780	15780	108
513	20250403	100800	227255520	15780	15780	15780	15780	8
514	20250403	100700	227129280	15780	15780	15780	15770	59
515	20250403	100600	226198300	15770	15790	15790	15760	929
516	20250403	100500	211540030	15780	15800	15800	15780	138
517	20250403	100400	209360100	15790	15790	15790	15790	15
518	20250403	100300	209123250	15790	15810	15810	15790	21
519	20250403	100200	208791540	15810	15810	15810	15810	4
520	20250403	100100	208728300	15810	15810	15810	15810	19
521	20250403	100000	208427910	15810	15810	15810	15810	2
522	20250403	095900	208396290	15800	15790	15800	15790	300
523	20250403	095800	203656480	15790	15800	15800	15790	2
524	20250403	095700	203624890	15790	15790	15790	15790	42
525	20250403	095600	202961710	15790	15770	15790	15770	205
526	20250403	095500	199726930	15780	15790	15790	15780	32
527	20250403	095400	199221830	15790	15810	15810	15790	231
528	20250403	095300	195573980	15810	15810	15810	15810	3
529	20250403	095200	195526550	15800	15790	15800	15790	232
530	20250403	095100	191863065	15790	15790	15790	15790	0
531	20250403	095000	191863065	15790	15770	15790	15770	231
532	20250403	094900	188218005	15770	15770	15770	15770	0
533	20250403	094800	188218005	15770	15770	15780	15740	889
534	20250403	094700	174210265	15770	15780	15780	15770	231
535	20250403	094600	170565205	15770	15780	15780	15770	5
536	20250403	094500	170486325	15750	15760	15780	15750	705
537	20250403	094400	159381895	15760	15760	15760	15760	0
538	20250403	094300	159381895	15760	15760	15760	15760	101
539	20250403	094200	157790135	15770	15770	15770	15770	44
540	20250403	094100	157096255	15770	15770	15770	15760	109
541	20250403	094000	155378095	15770	15770	15770	15770	6
542	20250403	093900	155283475	15770	15770	15770	15770	157
543	20250403	093800	152807585	15770	15770	15770	15770	84
544	20250403	093700	151482905	15770	15780	15780	15760	204
545	20250403	093600	148266355	15800	15780	15800	15780	42
546	20250403	093500	147603475	15780	15800	15800	15780	88
547	20250403	093400	146213775	15800	15780	15800	15780	256
548	20250403	093300	142171755	15790	15760	15810	15760	317
549	20250403	093200	137169405	15760	15760	15760	15760	91
550	20250403	093100	135735245	15750	15760	15760	15740	636
551	20250403	093000	125721355	15750	15750	15750	15750	32
552	20250403	092900	125217355	15760	15750	15760	15750	48
553	20250403	092800	124461095	15750	15750	15750	15750	20
554	20250403	092700	124146095	15750	15765	15770	15750	137
555	20250403	092600	121987790	15760	15750	15760	15750	116
556	20250403	092500	120160640	15750	15760	15760	15740	84
557	20250403	092400	118838310	15740	15750	15750	15740	360
558	20250403	092300	113169770	15750	15750	15750	15750	52
559	20250403	092200	112350770	15750	15750	15750	15740	35
560	20250403	092100	111799560	15750	15750	15750	15740	37
561	20250403	092000	111216830	15750	15750	15760	15750	389
562	20250403	091900	105089700	15770	15810	15810	15750	425
563	20250403	091800	98388670	15810	15810	15810	15810	0
564	20250403	091700	98388670	15810	15770	15810	15770	203
565	20250403	091600	95183450	15750	15780	15810	15750	414
566	20250403	091500	88662740	15800	15770	15810	15770	130
567	20250403	091400	86611260	15800	15840	15900	15750	387
568	20250403	091300	80495570	15800	15760	16190	15740	541
569	20250403	091200	71942150	15780	15750	15780	15750	218
570	20250403	091100	68506670	15760	15760	15760	15760	104
571	20250403	091000	66867630	15770	15750	15780	15750	367
572	20250403	090900	61086710	15750	15760	15760	15740	233
573	20250403	090800	57417100	15760	15770	15770	15760	242
574	20250403	090700	53601520	15770	15780	15780	15740	392
575	20250403	090600	47425530	15780	15780	15780	15780	5
576	20250403	090500	47346630	15780	15830	15830	15750	722
577	20250403	090400	35952270	15800	15820	15820	15800	228
578	20250403	090300	32349600	15820	15830	15840	15800	571
579	20250403	090200	23320780	15870	15860	15870	15830	65
580	20250403	090100	22291500	15860	15900	15900	15860	81
581	20250403	090000	21004040	15880	15900	15970	15880	1321