KissMeData/191420/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	201500	69506175	15650	15650	15650	15650	400
3	20250415	201400	69506175	15650	15650	15650	15650	0
4	20250415	201300	69506175	15650	15650	15650	15650	0
5	20250415	201200	69506175	15650	15650	15650	15650	0
6	20250415	201100	69506175	15650	15650	15650	15650	0
7	20250415	201000	69506175	15650	15650	15650	15650	0
8	20250415	200900	69506175	15650	15650	15650	15650	0
9	20250415	200800	69506175	15650	15650	15650	15650	0
10	20250415	200700	69506175	15650	15650	15650	15650	0
11	20250415	200600	69506175	15650	15650	15650	15650	0
12	20250415	200500	69506175	15650	15650	15650	15650	0
13	20250415	200400	69506175	15650	15650	15650	15650	0
14	20250415	200300	69506175	15650	15650	15650	15650	0
15	20250415	200200	69506175	15650	15650	15650	15650	0
16	20250415	200100	69506175	15650	15650	15650	15650	0
17	20250415	200000	69506175	15650	15650	15650	15650	0
18	20250415	195900	69506175	15650	15650	15650	15650	0
19	20250415	195800	69506175	15650	15650	15650	15650	0
20	20250415	195700	69506175	15650	15650	15650	15650	0
21	20250415	195600	69506175	15650	15650	15650	15650	0
22	20250415	195500	69506175	15650	15650	15650	15650	0
23	20250415	195400	69506175	15650	15650	15650	15650	0
24	20250415	195300	69506175	15650	15650	15650	15650	0
25	20250415	195200	69506175	15650	15650	15650	15650	0
26	20250415	195100	69506175	15650	15650	15650	15650	0
27	20250415	195000	69506175	15650	15650	15650	15650	0
28	20250415	194900	69506175	15650	15650	15650	15650	0
29	20250415	194800	69506175	15650	15650	15650	15650	0
30	20250415	194700	69506175	15650	15650	15650	15650	0
31	20250415	194600	69506175	15650	15650	15650	15650	0
32	20250415	194500	69506175	15650	15650	15650	15650	400
33	20250415	194400	69506175	15650	15650	15650	15650	0
34	20250415	194300	69506175	15650	15650	15650	15650	0
35	20250415	194200	69506175	15650	15650	15650	15650	0
36	20250415	194100	69506175	15650	15650	15650	15650	0
37	20250415	194000	69506175	15650	15650	15650	15650	0
38	20250415	193900	69506175	15650	15650	15650	15650	0
39	20250415	193800	69506175	15650	15650	15650	15650	0
40	20250415	193700	69506175	15650	15650	15650	15650	0
41	20250415	193600	69506175	15650	15650	15650	15650	0
42	20250415	193500	69506175	15650	15650	15650	15650	0
43	20250415	193400	69506175	15650	15650	15650	15650	0
44	20250415	193300	69506175	15650	15650	15650	15650	0
45	20250415	193200	69506175	15650	15650	15650	15650	0
46	20250415	193100	69506175	15650	15650	15650	15650	0
47	20250415	193000	69506175	15650	15650	15650	15650	0
48	20250415	192900	69506175	15650	15650	15650	15650	0
49	20250415	192800	69506175	15650	15650	15650	15650	0
50	20250415	192700	69506175	15650	15650	15650	15650	0
51	20250415	192600	69506175	15650	15650	15650	15650	0
52	20250415	192500	69506175	15650	15650	15650	15650	0
53	20250415	192400	69506175	15650	15650	15650	15650	0
54	20250415	192300	69506175	15650	15650	15650	15650	0
55	20250415	192200	69506175	15650	15650	15650	15650	0
56	20250415	192100	69506175	15650	15650	15650	15650	0
57	20250415	192000	69506175	15650	15650	15650	15650	0
58	20250415	191900	69506175	15650	15650	15650	15650	0
59	20250415	191800	69506175	15650	15650	15650	15650	0
60	20250415	191700	69506175	15650	15650	15650	15650	0
61	20250415	191600	69506175	15650	15650	15650	15650	0
62	20250415	191500	69506175	15650	15650	15650	15650	400
63	20250415	191400	69506175	15650	15650	15650	15650	0
64	20250415	191300	69506175	15650	15650	15650	15650	0
65	20250415	191200	69506175	15650	15650	15650	15650	0
66	20250415	191100	69506175	15650	15650	15650	15650	0
67	20250415	191000	69506175	15650	15650	15650	15650	0
68	20250415	190900	69506175	15650	15650	15650	15650	0
69	20250415	190800	69506175	15650	15650	15650	15650	0
70	20250415	190700	69506175	15650	15650	15650	15650	0
71	20250415	190600	69506175	15650	15650	15650	15650	0
72	20250415	190500	69506175	15650	15650	15650	15650	0
73	20250415	190400	69506175	15650	15650	15650	15650	0
74	20250415	190300	69506175	15650	15650	15650	15650	0
75	20250415	190200	69506175	15650	15650	15650	15650	0
76	20250415	190100	69506175	15650	15650	15650	15650	0
77	20250415	190000	69506175	15650	15650	15650	15650	0
78	20250415	185900	69506175	15650	15650	15650	15650	0
79	20250415	185800	69506175	15650	15650	15650	15650	0
80	20250415	185700	69506175	15650	15650	15650	15650	0
81	20250415	185600	69506175	15650	15650	15650	15650	0
82	20250415	185500	69506175	15650	15650	15650	15650	0
83	20250415	185400	69506175	15650	15650	15650	15650	0
84	20250415	185300	69506175	15650	15650	15650	15650	0
85	20250415	185200	69506175	15650	15650	15650	15650	0
86	20250415	185100	69506175	15650	15650	15650	15650	0
87	20250415	185000	69506175	15650	15650	15650	15650	0
88	20250415	184900	69506175	15650	15650	15650	15650	0
89	20250415	184800	69506175	15650	15650	15650	15650	0
90	20250415	184700	69506175	15650	15650	15650	15650	0
91	20250415	184600	69506175	15650	15650	15650	15650	0
92	20250415	184500	69506175	15650	15650	15650	15650	400
93	20250415	184400	69506175	15650	15650	15650	15650	0
94	20250415	184300	69506175	15650	15650	15650	15650	0
95	20250415	184200	69506175	15650	15650	15650	15650	0
96	20250415	184100	69506175	15650	15650	15650	15650	0
97	20250415	184000	69506175	15650	15650	15650	15650	0
98	20250415	183900	69506175	15650	15650	15650	15650	0
99	20250415	183800	69506175	15650	15650	15650	15650	0
100	20250415	183700	69506175	15650	15650	15650	15650	0
101	20250415	183600	69506175	15650	15650	15650	15650	0
102	20250415	183500	69506175	15650	15650	15650	15650	0
103	20250415	183400	69506175	15650	15650	15650	15650	0
104	20250415	183300	69506175	15650	15650	15650	15650	0
105	20250415	183200	69506175	15650	15650	15650	15650	0
106	20250415	183100	69506175	15650	15650	15650	15650	0
107	20250415	183000	69506175	15650	15650	15650	15650	0
108	20250415	182900	69506175	15650	15650	15650	15650	0
109	20250415	182800	69506175	15650	15650	15650	15650	0
110	20250415	182700	69506175	15650	15650	15650	15650	0
111	20250415	182600	69506175	15650	15650	15650	15650	0
112	20250415	182500	69506175	15650	15650	15650	15650	0
113	20250415	182400	69506175	15650	15650	15650	15650	0
114	20250415	182300	69506175	15650	15650	15650	15650	0
115	20250415	182200	69506175	15650	15650	15650	15650	0
116	20250415	182100	69506175	15650	15650	15650	15650	0
117	20250415	182000	69506175	15650	15650	15650	15650	0
118	20250415	181900	69506175	15650	15650	15650	15650	0
119	20250415	181800	69506175	15650	15650	15650	15650	0
120	20250415	181700	69506175	15650	15650	15650	15650	0
121	20250415	181600	69506175	15650	15650	15650	15650	0
122	20250415	181500	69506175	15650	15650	15650	15650	400
123	20250415	181400	69506175	15650	15650	15650	15650	0
124	20250415	181300	69506175	15650	15650	15650	15650	0
125	20250415	181200	69506175	15650	15650	15650	15650	0
126	20250415	181100	69506175	15650	15650	15650	15650	0
127	20250415	181000	69506175	15650	15650	15650	15650	0
128	20250415	180900	69506175	15650	15650	15650	15650	0
129	20250415	180800	69506175	15650	15650	15650	15650	0
130	20250415	180700	69506175	15650	15650	15650	15650	0
131	20250415	180600	69506175	15650	15650	15650	15650	0
132	20250415	180500	69506175	15650	15650	15650	15650	0
133	20250415	180400	69506175	15650	15650	15650	15650	0
134	20250415	180300	69506175	15650	15650	15650	15650	0
135	20250415	180200	69506175	15650	15650	15650	15650	0
136	20250415	180100	69506175	15650	15650	15650	15650	0
137	20250415	180000	69506175	15650	15650	15650	15650	0
138	20250415	175900	69506175	15650	15650	15650	15650	0
139	20250415	175800	69506175	15650	15650	15650	15650	0
140	20250415	175700	69506175	15650	15650	15650	15650	0
141	20250415	175600	69506175	15650	15650	15650	15650	0
142	20250415	175500	69506175	15650	15650	15650	15650	0
143	20250415	175400	69506175	15650	15650	15650	15650	0
144	20250415	175300	69506175	15650	15650	15650	15650	0
145	20250415	175200	69506175	15650	15650	15650	15650	0
146	20250415	175100	69506175	15650	15650	15650	15650	0
147	20250415	175000	69506175	15650	15650	15650	15650	0
148	20250415	174900	69506175	15650	15650	15650	15650	0
149	20250415	174800	69506175	15650	15650	15650	15650	0
150	20250415	174700	69506175	15650	15650	15650	15650	0
151	20250415	174600	69506175	15650	15650	15650	15650	0
152	20250415	174500	69506175	15650	15650	15650	15650	400
153	20250415	174400	69506175	15650	15650	15650	15650	0
154	20250415	174300	69506175	15650	15650	15650	15650	0
155	20250415	174200	69506175	15650	15650	15650	15650	0
156	20250415	174100	69506175	15650	15650	15650	15650	0
157	20250415	174000	69506175	15650	15650	15650	15650	0
158	20250415	173900	69506175	15650	15650	15650	15650	0
159	20250415	173800	69506175	15650	15650	15650	15650	0
160	20250415	173700	69506175	15650	15650	15650	15650	0
161	20250415	173600	69506175	15650	15650	15650	15650	0
162	20250415	173500	69506175	15650	15650	15650	15650	0
163	20250415	173400	69506175	15650	15650	15650	15650	0
164	20250415	173300	69506175	15650	15650	15650	15650	0
165	20250415	173200	69506175	15650	15650	15650	15650	0
166	20250415	173100	69506175	15650	15650	15650	15650	0
167	20250415	173000	69506175	15650	15650	15650	15650	0
168	20250415	172900	69506175	15650	15650	15650	15650	0
169	20250415	172800	69506175	15650	15650	15650	15650	0
170	20250415	172700	69506175	15650	15650	15650	15650	0
171	20250415	172600	69506175	15650	15650	15650	15650	0
172	20250415	172500	69506175	15650	15650	15650	15650	0
173	20250415	172400	69506175	15650	15650	15650	15650	0
174	20250415	172300	69506175	15650	15650	15650	15650	0
175	20250415	172200	69506175	15650	15650	15650	15650	0
176	20250415	172100	69506175	15650	15650	15650	15650	0
177	20250415	172000	69506175	15650	15650	15650	15650	0
178	20250415	171900	69506175	15650	15650	15650	15650	0
179	20250415	171800	69506175	15650	15650	15650	15650	0
180	20250415	171700	69506175	15650	15650	15650	15650	0
181	20250415	171600	69506175	15650	15650	15650	15650	0
182	20250415	171500	69506175	15650	15650	15650	15650	400
183	20250415	171400	69506175	15650	15650	15650	15650	0
184	20250415	171300	69506175	15650	15650	15650	15650	0
185	20250415	171200	69506175	15650	15650	15650	15650	0
186	20250415	171100	69506175	15650	15650	15650	15650	0
187	20250415	171000	69506175	15650	15650	15650	15650	0
188	20250415	170900	69506175	15650	15650	15650	15650	0
189	20250415	170800	69506175	15650	15650	15650	15650	0
190	20250415	170700	69506175	15650	15650	15650	15650	0
191	20250415	170600	69506175	15650	15650	15650	15650	0
192	20250415	170500	69506175	15650	15650	15650	15650	0
193	20250415	170400	69506175	15650	15650	15650	15650	0
194	20250415	170300	69506175	15650	15650	15650	15650	0
195	20250415	170200	69506175	15650	15650	15650	15650	0
196	20250415	170100	69506175	15650	15650	15650	15650	0
197	20250415	170000	69506175	15650	15650	15650	15650	0
198	20250415	165900	69506175	15650	15650	15650	15650	0
199	20250415	165800	69506175	15650	15650	15650	15650	0
200	20250415	165700	69506175	15650	15650	15650	15650	0
201	20250415	165600	69506175	15650	15650	15650	15650	0
202	20250415	165500	69506175	15650	15650	15650	15650	0
203	20250415	165400	69506175	15650	15650	15650	15650	0
204	20250415	165300	69506175	15650	15650	15650	15650	0
205	20250415	165200	69506175	15650	15650	15650	15650	0
206	20250415	165100	69506175	15650	15650	15650	15650	0
207	20250415	165000	69506175	15650	15650	15650	15650	0
208	20250415	164900	69506175	15650	15650	15650	15650	0
209	20250415	164800	69506175	15650	15650	15650	15650	0
210	20250415	164700	69506175	15650	15650	15650	15650	0
211	20250415	164600	69506175	15650	15650	15650	15650	0
212	20250415	164500	69506175	15650	15650	15650	15650	400
213	20250415	164400	69506175	15650	15650	15650	15650	0
214	20250415	164300	69506175	15650	15650	15650	15650	0
215	20250415	164200	69506175	15650	15650	15650	15650	0
216	20250415	164100	69506175	15650	15650	15650	15650	0
217	20250415	164000	69506175	15650	15650	15650	15650	0
218	20250415	163900	69506175	15650	15650	15650	15650	0
219	20250415	163800	69506175	15650	15650	15650	15650	0
220	20250415	163700	69506175	15650	15650	15650	15650	0
221	20250415	163600	69506175	15650	15650	15650	15650	0
222	20250415	163500	69506175	15650	15650	15650	15650	0
223	20250415	163400	69506175	15650	15650	15650	15650	0
224	20250415	163300	69506175	15650	15650	15650	15650	0
225	20250415	163200	69506175	15650	15650	15650	15650	0
226	20250415	163100	69506175	15650	15650	15650	15650	0
227	20250415	163000	69506175	15650	15650	15650	15650	0
228	20250415	162900	69506175	15650	15650	15650	15650	0
229	20250415	162800	69506175	15650	15650	15650	15650	0
230	20250415	162700	69506175	15650	15650	15650	15650	0
231	20250415	162600	69506175	15650	15650	15650	15650	0
232	20250415	162500	69506175	15650	15650	15650	15650	0
233	20250415	162400	69506175	15650	15650	15650	15650	0
234	20250415	162300	69506175	15650	15650	15650	15650	0
235	20250415	162200	69506175	15650	15650	15650	15650	0
236	20250415	162100	69506175	15650	15650	15650	15650	0
237	20250415	162000	69506175	15650	15650	15650	15650	0
238	20250415	161900	69506175	15650	15650	15650	15650	0
239	20250415	161800	69506175	15650	15650	15650	15650	0
240	20250415	161700	69506175	15650	15650	15650	15650	0
241	20250415	161600	69506175	15650	15650	15650	15650	0
242	20250415	161500	69506175	15650	15650	15650	15650	400
243	20250415	161400	69506175	15650	15650	15650	15650	0
244	20250415	161300	69506175	15650	15650	15650	15650	0
245	20250415	161200	69506175	15650	15650	15650	15650	0
246	20250415	161100	69506175	15650	15650	15650	15650	0
247	20250415	161000	69506175	15650	15650	15650	15650	0
248	20250415	160900	69506175	15650	15650	15650	15650	0
249	20250415	160800	69506175	15650	15650	15650	15650	0
250	20250415	160700	69506175	15650	15650	15650	15650	0
251	20250415	160600	69506175	15650	15650	15650	15650	0
252	20250415	160500	69506175	15650	15650	15650	15650	0
253	20250415	160400	69506175	15650	15650	15650	15650	0
254	20250415	160300	69506175	15650	15650	15650	15650	0
255	20250415	160200	69506175	15650	15650	15650	15650	0
256	20250415	160100	69506175	15650	15650	15650	15650	0
257	20250415	160000	69506175	15650	15650	15650	15650	0
258	20250415	155900	69506175	15650	15650	15650	15650	0
259	20250415	155800	69506175	15650	15650	15650	15650	0
260	20250415	155700	69506175	15650	15650	15650	15650	0
261	20250415	155600	69506175	15650	15650	15650	15650	0
262	20250415	155500	69506175	15650	15650	15650	15650	0
263	20250415	155400	69506175	15650	15650	15650	15650	0
264	20250415	155300	69506175	15650	15650	15650	15650	0
265	20250415	155200	69506175	15650	15650	15650	15650	0
266	20250415	155100	69506175	15650	15650	15650	15650	0
267	20250415	155000	69506175	15650	15650	15650	15650	0
268	20250415	154900	69506175	15650	15650	15650	15650	0
269	20250415	154800	69506175	15650	15650	15650	15650	0
270	20250415	154700	69506175	15650	15650	15650	15650	0
271	20250415	154600	69506175	15650	15650	15650	15650	0
272	20250415	154500	69506175	15650	15650	15650	15650	400
273	20250415	154400	69506175	15650	15650	15650	15650	0
274	20250415	154300	69506175	15650	15650	15650	15650	0
275	20250415	154200	69506175	15650	15650	15650	15650	0
276	20250415	154100	69506175	15650	15650	15650	15650	0
277	20250415	154000	69506175	15650	15650	15650	15650	0
278	20250415	153900	69506175	15650	15650	15650	15650	0
279	20250415	153800	69506175	15650	15650	15650	15650	0
280	20250415	153700	69506175	15650	15650	15650	15650	0
281	20250415	153600	69506175	15650	15650	15650	15650	0
282	20250415	153500	69506175	15650	15650	15650	15650	0
283	20250415	153400	69506175	15650	15650	15650	15650	0
284	20250415	153300	69506175	15650	15650	15650	15650	0
285	20250415	153200	69506175	15650	15650	15650	15650	0
286	20250415	153100	69506175	15650	15650	15650	15650	0
287	20250415	153000	69506175	15650	15650	15650	15650	400
288	20250415	152900	63246175	15680	15680	15680	15680	0
289	20250415	152800	63246175	15680	15680	15680	15680	0
290	20250415	152700	63246175	15680	15680	15680	15680	0
291	20250415	152600	63246175	15680	15680	15680	15680	0
292	20250415	152500	63246175	15680	15680	15680	15680	0
293	20250415	152400	63246175	15680	15680	15680	15680	0
294	20250415	152300	63246175	15680	15680	15680	15680	0
295	20250415	152200	63246175	15680	15680	15680	15680	0
296	20250415	152100	63246175	15680	15680	15680	15680	0
297	20250415	152000	63246175	15680	15680	15680	15680	0
298	20250415	151900	63246175	15680	15630	15680	15590	252
299	20250415	151800	59305675	15500	15500	15500	15500	0
300	20250415	151700	59305675	15500	15500	15500	15500	3
301	20250415	151600	59259175	15500	15550	15550	15500	244
302	20250415	151500	55468125	15560	15650	15650	15560	7
303	20250415	151400	55358665	15650	15570	15650	15570	535
304	20250415	151300	47011535	15570	15560	15570	15560	128
305	20250415	151200	45019755	15560	15560	15560	15560	0
306	20250415	151100	45019755	15560	15560	15560	15560	0
307	20250415	151000	45019755	15560	15560	15560	15560	0
308	20250415	150900	45019755	15560	15560	15560	15560	0
309	20250415	150800	45019755	15560	15560	15560	15560	0
310	20250415	150700	45019755	15560	15560	15560	15560	0
311	20250415	150600	45019755	15560	15560	15560	15560	0
312	20250415	150500	45019755	15560	15560	15560	15560	0
313	20250415	150400	45019755	15560	15560	15560	15560	0
314	20250415	150300	45019755	15560	15560	15560	15560	0
315	20250415	150200	45019755	15560	15560	15560	15560	0
316	20250415	150100	45019755	15560	15560	15560	15560	0
317	20250415	150000	45019755	15560	15560	15560	15560	0
318	20250415	145900	45019755	15560	15560	15560	15560	0
319	20250415	145800	45019755	15560	15560	15560	15560	0
320	20250415	145700	45019755	15560	15560	15560	15560	0
321	20250415	145600	45019755	15560	15560	15560	15560	0
322	20250415	145500	45019755	15560	15560	15560	15560	0
323	20250415	145400	45019755	15560	15560	15560	15560	0
324	20250415	145300	45019755	15560	15560	15560	15560	0
325	20250415	145200	45019755	15560	15560	15560	15560	0
326	20250415	145100	45019755	15560	15550	15560	15550	2
327	20250415	145000	44988645	15500	15500	15500	15500	0
328	20250415	144900	44988645	15500	15500	15500	15500	0
329	20250415	144800	44988645	15500	15510	15510	15500	158
330	20250415	144700	42539065	15500	15500	15500	15500	0
331	20250415	144600	42539065	15500	15500	15500	15500	0
332	20250415	144500	42539065	15500	15500	15500	15500	0
333	20250415	144400	42539065	15500	15500	15500	15500	0
334	20250415	144300	42539065	15500	15500	15500	15500	0
335	20250415	144200	42539065	15500	15500	15500	15500	0
336	20250415	144100	42539065	15500	15500	15500	15500	0
337	20250415	144000	42539065	15500	15500	15500	15500	0
338	20250415	143900	42539065	15500	15500	15500	15500	1
339	20250415	143800	42523565	15500	15500	15500	15500	0
340	20250415	143700	42523565	15500	15500	15500	15500	0
341	20250415	143600	42523565	15500	15500	15500	15500	0
342	20250415	143500	42523565	15500	15500	15500	15500	0
343	20250415	143400	42523565	15500	15500	15500	15500	0
344	20250415	143300	42523565	15500	15500	15500	15500	1
345	20250415	143200	42508065	15500	15500	15500	15500	0
346	20250415	143100	42508065	15500	15500	15500	15500	0
347	20250415	143000	42508065	15500	15500	15500	15500	0
348	20250415	142900	42508065	15500	15500	15500	15490	33
349	20250415	142800	41996735	15570	15570	15570	15570	0
350	20250415	142700	41996735	15570	15570	15570	15570	0
351	20250415	142600	41996735	15570	15570	15570	15570	0
352	20250415	142500	41996735	15570	15570	15570	15570	0
353	20250415	142400	41996735	15570	15570	15570	15570	0
354	20250415	142300	41996735	15570	15570	15570	15570	0
355	20250415	142200	41996735	15570	15570	15570	15570	0
356	20250415	142100	41996735	15570	15570	15570	15570	0
357	20250415	142000	41996735	15570	15570	15570	15570	0
358	20250415	141900	41996735	15570	15570	15570	15570	0
359	20250415	141800	41996735	15570	15570	15570	15570	0
360	20250415	141700	41996735	15570	15570	15570	15570	0
361	20250415	141600	41996735	15570	15570	15570	15570	0
362	20250415	141500	41996735	15570	15570	15570	15570	0
363	20250415	141400	41996735	15570	15570	15570	15570	0
364	20250415	141300	41996735	15570	15570	15570	15570	0
365	20250415	141200	41996735	15570	15570	15570	15570	0
366	20250415	141100	41996735	15570	15570	15570	15570	0
367	20250415	141000	41996735	15570	15570	15570	15570	0
368	20250415	140900	41996735	15570	15570	15570	15570	0
369	20250415	140800	41996735	15570	15570	15570	15570	0
370	20250415	140700	41996735	15570	15570	15570	15570	0
371	20250415	140600	41996735	15570	15570	15570	15570	0
372	20250415	140500	41996735	15570	15570	15570	15570	0
373	20250415	140400	41996735	15570	15570	15570	15570	0
374	20250415	140300	41996735	15570	15570	15570	15570	0
375	20250415	140200	41996735	15570	15570	15570	15570	0
376	20250415	140100	41996735	15570	15570	15570	15570	0
377	20250415	140000	41996735	15570	15570	15570	15570	0
378	20250415	135900	41996735	15570	15570	15570	15570	0
379	20250415	135800	41996735	15570	15570	15570	15570	0
380	20250415	135700	41996735	15570	15570	15570	15570	1
381	20250415	135600	41981165	15570	15570	15570	15570	1
382	20250415	135500	41965595	15560	15560	15560	15560	0
383	20250415	135400	41965595	15560	15560	15560	15560	0
384	20250415	135300	41965595	15560	15560	15560	15560	0
385	20250415	135200	41965595	15560	15560	15560	15560	0
386	20250415	135100	41965595	15560	15560	15560	15560	0
387	20250415	135000	41965595	15560	15560	15560	15560	0
388	20250415	134900	41965595	15560	15560	15560	15560	30
389	20250415	134800	41498795	15560	15560	15560	15560	0
390	20250415	134700	41498795	15560	15560	15560	15560	0
391	20250415	134600	41498795	15560	15560	15560	15560	0
392	20250415	134500	41498795	15560	15560	15560	15560	40
393	20250415	134400	40876395	15590	15590	15590	15590	0
394	20250415	134300	40876395	15590	15590	15590	15590	0
395	20250415	134200	40876395	15590	15590	15590	15590	0
396	20250415	134100	40876395	15590	15590	15590	15590	0
397	20250415	134000	40876395	15590	15590	15590	15590	0
398	20250415	133900	40876395	15590	15590	15590	15590	0
399	20250415	133800	40876395	15590	15590	15590	15590	0
400	20250415	133700	40876395	15590	15590	15590	15590	0
401	20250415	133600	40876395	15590	15590	15590	15590	0
402	20250415	133500	40876395	15590	15590	15590	15590	0
403	20250415	133400	40876395	15590	15590	15590	15590	0
404	20250415	133300	40876395	15590	15590	15590	15590	0
405	20250415	133200	40876395	15590	15590	15590	15590	0
406	20250415	133100	40876395	15590	15590	15590	15590	0
407	20250415	133000	40876395	15590	15590	15590	15590	0
408	20250415	132900	40876395	15590	15590	15590	15590	0
409	20250415	132800	40876395	15590	15590	15590	15590	0
410	20250415	132700	40876395	15590	15590	15590	15590	0
411	20250415	132600	40876395	15590	15590	15590	15590	0
412	20250415	132500	40876395	15590	15590	15590	15590	0
413	20250415	132400	40876395	15590	15590	15590	15590	0
414	20250415	132300	40876395	15590	15590	15590	15590	0
415	20250415	132200	40876395	15590	15590	15590	15590	0
416	20250415	132100	40876395	15590	15590	15590	15590	0
417	20250415	132000	40876395	15590	15590	15590	15590	0
418	20250415	131900	40876395	15590	15590	15590	15590	0
419	20250415	131800	40876395	15590	15590	15590	15590	0
420	20250415	131700	40876395	15590	15590	15590	15590	0
421	20250415	131600	40876395	15590	15590	15590	15590	0
422	20250415	131500	40876395	15590	15590	15590	15590	0
423	20250415	131400	40876395	15590	15590	15590	15590	0
424	20250415	131300	40876395	15590	15590	15590	15590	0
425	20250415	131200	40876395	15590	15590	15590	15590	0
426	20250415	131100	40876395	15590	15590	15590	15590	1
427	20250415	131000	40860805	15520	15520	15520	15520	0
428	20250415	130900	40860805	15520	15520	15520	15520	0
429	20250415	130800	40860805	15520	15520	15520	15520	0
430	20250415	130700	40860805	15520	15520	15520	15520	0
431	20250415	130600	40860805	15520	15520	15520	15520	0
432	20250415	130500	40860805	15520	15520	15520	15520	0
433	20250415	130400	40860805	15520	15520	15520	15520	0
434	20250415	130300	40860805	15520	15520	15520	15520	0
435	20250415	130200	40860805	15520	15520	15520	15520	0
436	20250415	130100	40860805	15520	15520	15520	15520	0
437	20250415	130000	40860805	15520	15520	15520	15520	1
438	20250415	125900	40845285	15520	15520	15520	15520	0
439	20250415	125800	40845285	15520	15520	15520	15520	0
440	20250415	125700	40845285	15520	15520	15520	15520	3
441	20250415	125600	40798725	15520	15520	15520	15520	2
442	20250415	125500	40767685	15520	15520	15520	15520	0
443	20250415	125400	40767685	15520	15520	15520	15520	0
444	20250415	125300	40767685	15520	15520	15520	15520	0
445	20250415	125200	40767685	15520	15520	15520	15520	0
446	20250415	125100	40767685	15520	15520	15520	15520	0
447	20250415	125000	40767685	15520	15520	15520	15520	0
448	20250415	124900	40767685	15520	15520	15520	15520	6
449	20250415	124800	40674565	15500	15500	15500	15500	0
450	20250415	124700	40674565	15500	15500	15500	15500	0
451	20250415	124600	40674565	15500	15500	15500	15500	0
452	20250415	124500	40674565	15500	15500	15500	15500	0
453	20250415	124400	40674565	15500	15500	15500	15500	0
454	20250415	124300	40674565	15500	15540	15540	15500	200
455	20250415	124200	37572175	15610	15610	15610	15610	0
456	20250415	124100	37572175	15610	15610	15610	15610	0
457	20250415	124000	37572175	15610	15610	15610	15610	0
458	20250415	123900	37572175	15610	15610	15610	15610	0
459	20250415	123800	37572175	15610	15610	15610	15610	1
460	20250415	123700	37556565	15610	15610	15610	15610	0
461	20250415	123600	37556565	15610	15610	15610	15610	0
462	20250415	123500	37556565	15610	15610	15610	15610	0
463	20250415	123400	37556565	15610	15610	15610	15610	0
464	20250415	123300	37556565	15610	15570	15610	15570	29
465	20250415	123200	37104675	15570	15570	15570	15570	0
466	20250415	123100	37104675	15570	15570	15570	15570	0
467	20250415	123000	37104675	15570	15570	15570	15570	0
468	20250415	122900	37104675	15570	15570	15570	15570	0
469	20250415	122800	37104675	15570	15570	15570	15570	0
470	20250415	122700	37104675	15570	15570	15570	15570	0
471	20250415	122600	37104675	15570	15570	15570	15570	0
472	20250415	122500	37104675	15570	15570	15570	15570	0
473	20250415	122400	37104675	15570	15570	15570	15570	0
474	20250415	122300	37104675	15570	15570	15570	15570	0
475	20250415	122200	37104675	15570	15570	15570	15570	0
476	20250415	122100	37104675	15570	15570	15570	15570	0
477	20250415	122000	37104675	15570	15570	15570	15570	0
478	20250415	121900	37104675	15570	15580	15580	15570	80
479	20250415	121800	35858645	15650	15650	15650	15650	0
480	20250415	121700	35858645	15650	15650	15650	15650	0
481	20250415	121600	35858645	15650	15650	15650	15650	1
482	20250415	121500	35842995	15650	15650	15650	15650	0
483	20250415	121400	35842995	15650	15650	15650	15650	0
484	20250415	121300	35842995	15650	15650	15650	15650	0
485	20250415	121200	35842995	15650	15650	15650	15650	1
486	20250415	121100	35827345	15590	15590	15590	15590	0
487	20250415	121000	35827345	15590	15590	15590	15590	0
488	20250415	120900	35827345	15590	15590	15590	15590	0
489	20250415	120800	35827345	15590	15590	15590	15590	0
490	20250415	120700	35827345	15590	15590	15590	15590	0
491	20250415	120600	35827345	15590	15590	15590	15590	0
492	20250415	120500	35827345	15590	15590	15590	15590	35
493	20250415	120400	35281695	15590	15580	15590	15580	163
494	20250415	120300	32742145	15540	15540	15540	15540	0
495	20250415	120200	32742145	15540	15540	15540	15540	0
496	20250415	120100	32742145	15540	15540	15540	15540	0
497	20250415	120000	32742145	15540	15540	15540	15540	0
498	20250415	115900	32742145	15540	15550	15550	15540	352
499	20250415	115800	27271075	15560	15560	15560	15560	0
500	20250415	115700	27271075	15560	15560	15560	15560	0
501	20250415	115600	27271075	15560	15560	15560	15560	0
502	20250415	115500	27271075	15560	15560	15560	15560	0
503	20250415	115400	27271075	15560	15560	15560	15560	0
504	20250415	115300	27271075	15560	15560	15560	15560	0
505	20250415	115200	27271075	15560	15560	15560	15560	0
506	20250415	115100	27271075	15560	15560	15560	15560	100
507	20250415	115000	25715075	15590	15590	15590	15590	0
508	20250415	114900	25715075	15590	15590	15590	15590	0
509	20250415	114800	25715075	15590	15590	15590	15590	1
510	20250415	114700	25699485	15560	15560	15560	15560	0
511	20250415	114600	25699485	15560	15560	15560	15560	0
512	20250415	114500	25699485	15560	15560	15560	15560	0
513	20250415	114400	25699485	15560	15560	15560	15560	0
514	20250415	114300	25699485	15560	15560	15560	15560	0
515	20250415	114200	25699485	15560	15560	15560	15560	0
516	20250415	114100	25699485	15560	15560	15560	15560	0
517	20250415	114000	25699485	15560	15560	15560	15560	0
518	20250415	113900	25699485	15560	15560	15560	15560	0
519	20250415	113800	25699485	15560	15560	15560	15560	0
520	20250415	113700	25699485	15560	15560	15560	15560	0
521	20250415	113600	25699485	15560	15560	15560	15560	0
522	20250415	113500	25699485	15560	15560	15560	15560	0
523	20250415	113400	25699485	15560	15550	15560	15550	96
524	20250415	113300	24206115	15540	15540	15540	15540	0
525	20250415	113200	24206115	15540	15540	15540	15540	0
526	20250415	113100	24206115	15540	15540	15540	15540	0
527	20250415	113000	24206115	15540	15540	15540	15540	0
528	20250415	112900	24206115	15540	15540	15540	15540	0
529	20250415	112800	24206115	15540	15540	15540	15540	0
530	20250415	112700	24206115	15540	15540	15540	15540	0
531	20250415	112600	24206115	15540	15540	15540	15540	0
532	20250415	112500	24206115	15540	15540	15540	15540	0
533	20250415	112400	24206115	15540	15540	15540	15540	0
534	20250415	112300	24206115	15540	15540	15540	15540	0
535	20250415	112200	24206115	15540	15540	15540	15540	0
536	20250415	112100	24206115	15540	15540	15540	15540	0
537	20250415	112000	24206115	15540	15540	15540	15540	0
538	20250415	111900	24206115	15540	15540	15540	15540	0
539	20250415	111800	24206115	15540	15540	15540	15540	0
540	20250415	111700	24206115	15540	15540	15540	15540	0
541	20250415	111600	24206115	15540	15540	15540	15540	0
542	20250415	111500	24206115	15540	15540	15540	15540	0
543	20250415	111400	24206115	15540	15540	15540	15540	0
544	20250415	111300	24206115	15540	15540	15540	15540	0
545	20250415	111200	24206115	15540	15540	15540	15540	0
546	20250415	111100	24206115	15540	15540	15540	15540	0
547	20250415	111000	24206115	15540	15540	15540	15540	0
548	20250415	110900	24206115	15540	15540	15540	15540	0
549	20250415	110800	24206115	15540	15540	15540	15540	0
550	20250415	110700	24206115	15540	15540	15540	15540	0
551	20250415	110600	24206115	15540	15540	15540	15540	0
552	20250415	110500	24206115	15540	15540	15540	15540	0
553	20250415	110400	24206115	15540	15540	15540	15540	0
554	20250415	110300	24206115	15540	15540	15540	15540	136
555	20250415	110200	22092675	15550	15550	15550	15550	0
556	20250415	110100	22092675	15550	15550	15550	15550	0
557	20250415	110000	22092675	15550	15550	15550	15550	0
558	20250415	105900	22092675	15550	15550	15550	15550	0
559	20250415	105800	22092675	15550	15550	15550	15550	0
560	20250415	105700	22092675	15550	15550	15550	15550	0
561	20250415	105600	22092675	15550	15550	15550	15550	0
562	20250415	105500	22092675	15550	15550	15550	15550	0
563	20250415	105400	22092675	15550	15550	15550	15550	0
564	20250415	105300	22092675	15550	15550	15550	15550	0
565	20250415	105200	22092675	15550	15550	15550	15550	0
566	20250415	105100	22092675	15550	15550	15550	15550	0
567	20250415	105000	22092675	15550	15550	15550	15550	0
568	20250415	104900	22092675	15550	15550	15550	15550	0
569	20250415	104800	22092675	15550	15540	15550	15540	113
570	20250415	104700	20335695	15540	15540	15540	15540	0
571	20250415	104600	20335695	15540	15540	15540	15540	0
572	20250415	104500	20335695	15540	15540	15540	15540	0
573	20250415	104400	20335695	15540	15540	15540	15540	0
574	20250415	104300	20335695	15540	15540	15540	15540	1
575	20250415	104200	20320155	15540	15540	15540	15540	0
576	20250415	104100	20320155	15540	15540	15540	15540	0
577	20250415	104000	20320155	15540	15540	15540	15540	0
578	20250415	103900	20320155	15540	15540	15540	15540	0
579	20250415	103800	20320155	15540	15540	15540	15540	1
580	20250415	103700	20304615	15500	15500	15500	15500	2
581	20250415	103600	20273615	15495	15495	15495	15495	0
582	20250415	103500	20273615	15495	15495	15495	15495	0
583	20250415	103400	20273615	15495	15495	15495	15495	0
584	20250415	103300	20273615	15495	15495	15495	15495	0
585	20250415	103200	20273615	15495	15495	15495	15495	0
586	20250415	103100	20273615	15495	15495	15495	15495	0
587	20250415	103000	20273615	15495	15495	15495	15495	0
588	20250415	102900	20273615	15495	15495	15495	15495	0
589	20250415	102800	20273615	15495	15495	15495	15495	0
590	20250415	102700	20273615	15495	15495	15495	15495	0
591	20250415	102600	20273615	15495	15495	15495	15495	0
592	20250415	102500	20273615	15495	15495	15495	15495	0
593	20250415	102400	20273615	15495	15495	15495	15495	0
594	20250415	102300	20273615	15495	15495	15495	15495	0
595	20250415	102200	20273615	15495	15495	15495	15495	1
596	20250415	102100	20258120	15450	15450	15450	15430	152
597	20250415	102000	17912180	15550	15550	15550	15550	0
598	20250415	101900	17912180	15550	15550	15550	15550	0
599	20250415	101800	17912180	15550	15550	15550	15550	0
600	20250415	101700	17912180	15550	15550	15550	15550	0
601	20250415	101600	17912180	15550	15550	15550	15550	0
602	20250415	101500	17912180	15550	15550	15550	15550	0
603	20250415	101400	17912180	15550	15550	15550	15550	0
604	20250415	101300	17912180	15550	15550	15550	15550	0
605	20250415	101200	17912180	15550	15550	15550	15550	0
606	20250415	101100	17912180	15550	15550	15550	15550	0
607	20250415	101000	17912180	15550	15550	15550	15550	0
608	20250415	100900	17912180	15550	15550	15550	15550	20
609	20250415	100800	17601180	15550	15550	15550	15550	0
610	20250415	100700	17601180	15550	15550	15550	15550	0
611	20250415	100600	17601180	15550	15550	15550	15550	0
612	20250415	100500	17601180	15550	15550	15550	15550	2
613	20250415	100400	17570080	15550	15550	15550	15550	0
614	20250415	100300	17570080	15550	15550	15550	15550	0
615	20250415	100200	17570080	15550	15550	15550	15550	0
616	20250415	100100	17570080	15550	15550	15550	15550	0
617	20250415	100000	17570080	15550	15550	15550	15550	0
618	20250415	095900	17570080	15550	15550	15550	15550	0
619	20250415	095800	17570080	15550	15550	15550	15550	0
620	20250415	095700	17570080	15550	15550	15550	15550	0
621	20250415	095600	17570080	15550	15550	15550	15550	0
622	20250415	095500	17570080	15550	15550	15550	15550	0
623	20250415	095400	17570080	15550	15550	15550	15550	0
624	20250415	095300	17570080	15550	15550	15550	15550	0
625	20250415	095200	17570080	15550	15550	15550	15550	0
626	20250415	095100	17570080	15550	15550	15550	15550	0
627	20250415	095000	17570080	15550	15550	15550	15550	66
628	20250415	094900	16543780	15560	15560	15560	15560	0
629	20250415	094800	16543780	15560	15560	15560	15560	0
630	20250415	094700	16543780	15560	15560	15560	15560	0
631	20250415	094600	16543780	15560	15560	15560	15560	0
632	20250415	094500	16543780	15560	15560	15560	15560	0
633	20250415	094400	16543780	15560	15560	15560	15560	0
634	20250415	094300	16543780	15560	15560	15560	15560	0
635	20250415	094200	16543780	15560	15560	15560	15560	0
636	20250415	094100	16543780	15560	15560	15560	15560	0
637	20250415	094000	16543780	15560	15560	15560	15560	0
638	20250415	093900	16543780	15560	15560	15560	15560	0
639	20250415	093800	16543780	15560	15560	15560	15560	0
640	20250415	093700	16543780	15560	15560	15560	15560	140
641	20250415	093600	14365380	15590	15590	15590	15590	0
642	20250415	093500	14365380	15590	15590	15590	15590	0
643	20250415	093400	14365380	15590	15530	15590	15530	369
644	20250415	093300	8624050	15530	15530	15530	15530	0
645	20250415	093200	8624050	15530	15520	15530	15520	2
646	20250415	093100	8593000	15520	15520	15520	15520	1
647	20250415	093000	8577480	15520	15520	15520	15520	0
648	20250415	092900	8577480	15520	15520	15520	15520	0
649	20250415	092800	8577480	15520	15520	15520	15520	1
650	20250415	092700	8561960	15440	15440	15440	15440	0
651	20250415	092600	8561960	15440	15440	15440	15440	0
652	20250415	092500	8561960	15440	15440	15440	15440	0
653	20250415	092400	8561960	15440	15440	15440	15440	0
654	20250415	092300	8561960	15440	15440	15440	15440	0
655	20250415	092200	8561960	15440	15440	15440	15440	0
656	20250415	092100	8561960	15440	15440	15440	15440	0
657	20250415	092000	8561960	15440	15440	15440	15440	0
658	20250415	091900	8561960	15440	15440	15440	15440	0
659	20250415	091800	8561960	15440	15440	15440	15440	0
660	20250415	091700	8561960	15440	15440	15440	15440	0
661	20250415	091600	8561960	15440	15440	15440	15430	51
662	20250415	091500	7774880	15430	15430	15430	15430	0
663	20250415	091400	7774880	15430	15430	15430	15430	0
664	20250415	091300	7774880	15430	15430	15430	15430	102
665	20250415	091200	6201020	15400	15440	15440	15400	200
666	20250415	091100	3117940	15630	15630	15630	15630	0
667	20250415	091000	3117940	15630	15630	15630	15630	0
668	20250415	090900	3117940	15630	15630	15630	15630	1
669	20250415	090800	3102310	15500	15580	15580	15500	200
670	20250415	090700	0	15670	15670	15670	15670	0
671	20250415	090600	0	15670	15670	15670	15670	0
672	20250415	090500	0	15670	15670	15670	15670	0
673	20250415	090400	0	15670	15670	15670	15670	0
674	20250415	090300	0	15670	15670	15670	15670	0
675	20250415	090200	0	15670	15670	15670	15670	0
676	20250415	090100	0	15670	15670	15670	15670	0
677	20250415	090000	0	15670	15670	15670	15670	0