KissMeData/260870/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203100	49919500	15940	15900	15940	15810	75
3	20250403	203000	49919500	15940	15940	15940	15940	0
4	20250403	202900	49919500	15940	15940	15940	15940	0
5	20250403	202800	49919500	15940	15940	15940	15940	0
6	20250403	202700	49919500	15940	15940	15940	15940	0
7	20250403	202600	49919500	15940	15940	15940	15940	0
8	20250403	202500	49919500	15940	15940	15940	15940	0
9	20250403	202400	49919500	15940	15940	15940	15940	0
10	20250403	202300	49919500	15940	15940	15940	15940	0
11	20250403	202200	49919500	15940	15940	15940	15940	0
12	20250403	202100	49919500	15940	15940	15940	15940	0
13	20250403	202000	49919500	15940	15940	15940	15940	0
14	20250403	201900	49919500	15940	15940	15940	15940	0
15	20250403	201800	49919500	15940	15940	15940	15940	0
16	20250403	201700	49919500	15940	15940	15940	15940	0
17	20250403	201600	49919500	15940	15940	15940	15940	0
18	20250403	201500	49919500	15940	15940	15940	15940	0
19	20250403	201400	49919500	15940	15940	15940	15940	0
20	20250403	201300	49919500	15940	15940	15940	15940	0
21	20250403	201200	49919500	15940	15940	15940	15940	0
22	20250403	201100	49919500	15940	15940	15940	15940	0
23	20250403	201000	49919500	15940	15940	15940	15940	0
24	20250403	200900	49919500	15940	15940	15940	15940	0
25	20250403	200800	49919500	15940	15940	15940	15940	0
26	20250403	200700	49919500	15940	15940	15940	15940	0
27	20250403	200600	49919500	15940	15940	15940	15940	0
28	20250403	200500	49919500	15940	15940	15940	15940	0
29	20250403	200400	49919500	15940	15940	15940	15940	0
30	20250403	200300	49919500	15940	15940	15940	15940	0
31	20250403	200200	49919500	15940	15940	15940	15940	0
32	20250403	200100	49919500	15940	15900	15940	15810	75
33	20250403	200000	49919500	15940	15940	15940	15940	0
34	20250403	195900	49919500	15940	15940	15940	15940	0
35	20250403	195800	49919500	15940	15940	15940	15940	0
36	20250403	195700	49919500	15940	15940	15940	15940	0
37	20250403	195600	49919500	15940	15940	15940	15940	0
38	20250403	195500	49919500	15940	15940	15940	15940	0
39	20250403	195400	49919500	15940	15940	15940	15940	0
40	20250403	195300	49919500	15940	15940	15940	15940	0
41	20250403	195200	49919500	15940	15940	15940	15940	0
42	20250403	195100	49919500	15940	15940	15940	15940	0
43	20250403	195000	49919500	15940	15940	15940	15940	0
44	20250403	194900	49919500	15940	15940	15940	15940	0
45	20250403	194800	49919500	15940	15940	15940	15940	0
46	20250403	194700	49919500	15940	15940	15940	15940	0
47	20250403	194600	49919500	15940	15940	15940	15940	0
48	20250403	194500	49919500	15940	15940	15940	15940	0
49	20250403	194400	49919500	15940	15940	15940	15940	0
50	20250403	194300	49919500	15940	15940	15940	15940	0
51	20250403	194200	49919500	15940	15940	15940	15940	0
52	20250403	194100	49919500	15940	15940	15940	15940	0
53	20250403	194000	49919500	15940	15940	15940	15940	0
54	20250403	193900	49919500	15940	15940	15940	15940	0
55	20250403	193800	49919500	15940	15940	15940	15940	0
56	20250403	193700	49919500	15940	15940	15940	15940	0
57	20250403	193600	49919500	15940	15940	15940	15940	0
58	20250403	193500	49919500	15940	15940	15940	15940	0
59	20250403	193400	49919500	15940	15940	15940	15940	0
60	20250403	193300	49919500	15940	15940	15940	15940	0
61	20250403	193200	49919500	15940	15940	15940	15940	0
62	20250403	193100	49919500	15940	15900	15940	15810	75
63	20250403	193000	49919500	15940	15940	15940	15940	0
64	20250403	192900	49919500	15940	15940	15940	15940	0
65	20250403	192800	49919500	15940	15940	15940	15940	0
66	20250403	192700	49919500	15940	15940	15940	15940	0
67	20250403	192600	49919500	15940	15940	15940	15940	0
68	20250403	192500	49919500	15940	15940	15940	15940	0
69	20250403	192400	49919500	15940	15940	15940	15940	0
70	20250403	192300	49919500	15940	15940	15940	15940	0
71	20250403	192200	49919500	15940	15940	15940	15940	0
72	20250403	192100	49919500	15940	15940	15940	15940	0
73	20250403	192000	49919500	15940	15940	15940	15940	0
74	20250403	191900	49919500	15940	15940	15940	15940	0
75	20250403	191800	49919500	15940	15940	15940	15940	0
76	20250403	191700	49919500	15940	15940	15940	15940	0
77	20250403	191600	49919500	15940	15940	15940	15940	0
78	20250403	191500	49919500	15940	15940	15940	15940	0
79	20250403	191400	49919500	15940	15940	15940	15940	0
80	20250403	191300	49919500	15940	15940	15940	15940	0
81	20250403	191200	49919500	15940	15940	15940	15940	0
82	20250403	191100	49919500	15940	15940	15940	15940	0
83	20250403	191000	49919500	15940	15940	15940	15940	0
84	20250403	190900	49919500	15940	15940	15940	15940	0
85	20250403	190800	49919500	15940	15940	15940	15940	0
86	20250403	190700	49919500	15940	15940	15940	15940	0
87	20250403	190600	49919500	15940	15940	15940	15940	0
88	20250403	190500	49919500	15940	15940	15940	15940	0
89	20250403	190400	49919500	15940	15940	15940	15940	0
90	20250403	190300	49919500	15940	15940	15940	15940	0
91	20250403	190200	49919500	15940	15940	15940	15940	0
92	20250403	190100	49919500	15940	15900	15940	15810	75
93	20250403	190000	49919500	15940	15940	15940	15940	0
94	20250403	185900	49919500	15940	15940	15940	15940	0
95	20250403	185800	49919500	15940	15940	15940	15940	0
96	20250403	185700	49919500	15940	15940	15940	15940	0
97	20250403	185600	49919500	15940	15940	15940	15940	0
98	20250403	185500	49919500	15940	15940	15940	15940	0
99	20250403	185400	49919500	15940	15940	15940	15940	0
100	20250403	185300	49919500	15940	15940	15940	15940	0
101	20250403	185200	49919500	15940	15940	15940	15940	0
102	20250403	185100	49919500	15940	15940	15940	15940	0
103	20250403	185000	49919500	15940	15940	15940	15940	0
104	20250403	184900	49919500	15940	15940	15940	15940	0
105	20250403	184800	49919500	15940	15940	15940	15940	0
106	20250403	184700	49919500	15940	15940	15940	15940	0
107	20250403	184600	49919500	15940	15940	15940	15940	0
108	20250403	184500	49919500	15940	15940	15940	15940	0
109	20250403	184400	49919500	15940	15940	15940	15940	0
110	20250403	184300	49919500	15940	15940	15940	15940	0
111	20250403	184200	49919500	15940	15940	15940	15940	0
112	20250403	184100	49919500	15940	15940	15940	15940	0
113	20250403	184000	49919500	15940	15940	15940	15940	0
114	20250403	183900	49919500	15940	15940	15940	15940	0
115	20250403	183800	49919500	15940	15940	15940	15940	0
116	20250403	183700	49919500	15940	15940	15940	15940	0
117	20250403	183600	49919500	15940	15940	15940	15940	0
118	20250403	183500	49919500	15940	15940	15940	15940	0
119	20250403	183400	49919500	15940	15940	15940	15940	0
120	20250403	183300	49919500	15940	15940	15940	15940	0
121	20250403	183200	49919500	15940	15940	15940	15940	0
122	20250403	183100	49919500	15940	15900	15940	15810	75
123	20250403	183000	49919500	15940	15940	15940	15940	0
124	20250403	182900	49919500	15940	15940	15940	15940	0
125	20250403	182800	49919500	15940	15940	15940	15940	0
126	20250403	182700	49919500	15940	15940	15940	15940	0
127	20250403	182600	49919500	15940	15940	15940	15940	0
128	20250403	182500	49919500	15940	15940	15940	15940	0
129	20250403	182400	49919500	15940	15940	15940	15940	0
130	20250403	182300	49919500	15940	15940	15940	15940	0
131	20250403	182200	49919500	15940	15940	15940	15940	0
132	20250403	182100	49919500	15940	15940	15940	15940	0
133	20250403	182000	49919500	15940	15940	15940	15940	0
134	20250403	181900	49919500	15940	15940	15940	15940	0
135	20250403	181800	49919500	15940	15940	15940	15940	0
136	20250403	181700	49919500	15940	15940	15940	15940	0
137	20250403	181600	49919500	15940	15940	15940	15940	0
138	20250403	181500	49919500	15940	15940	15940	15940	0
139	20250403	181400	49919500	15940	15940	15940	15940	0
140	20250403	181300	49919500	15940	15940	15940	15940	0
141	20250403	181200	49919500	15940	15940	15940	15940	0
142	20250403	181100	49919500	15940	15940	15940	15940	0
143	20250403	181000	49919500	15940	15940	15940	15940	0
144	20250403	180900	49919500	15940	15940	15940	15940	0
145	20250403	180800	49919500	15940	15940	15940	15940	0
146	20250403	180700	49919500	15940	15940	15940	15940	0
147	20250403	180600	49919500	15940	15940	15940	15940	0
148	20250403	180500	49919500	15940	15940	15940	15940	0
149	20250403	180400	49919500	15940	15940	15940	15940	0
150	20250403	180300	49919500	15940	15940	15940	15940	0
151	20250403	180200	49919500	15940	15940	15940	15940	0
152	20250403	180100	49919500	15940	15900	15940	15810	75
153	20250403	180000	49919500	15940	15940	15940	15940	0
154	20250403	175900	49919500	15940	15940	15940	15940	0
155	20250403	175800	49919500	15940	15940	15940	15940	0
156	20250403	175700	49919500	15940	15940	15940	15940	0
157	20250403	175600	49919500	15940	15940	15940	15940	0
158	20250403	175500	49919500	15940	15940	15940	15940	0
159	20250403	175400	49919500	15940	15940	15940	15940	0
160	20250403	175300	49919500	15940	15940	15940	15940	0
161	20250403	175200	49919500	15940	15940	15940	15940	0
162	20250403	175100	49919500	15940	15940	15940	15940	0
163	20250403	175000	49919500	15940	15940	15940	15940	0
164	20250403	174900	49919500	15940	15940	15940	15940	0
165	20250403	174800	49919500	15940	15940	15940	15940	0
166	20250403	174700	49919500	15940	15940	15940	15940	0
167	20250403	174600	49919500	15940	15940	15940	15940	0
168	20250403	174500	49919500	15940	15940	15940	15940	0
169	20250403	174400	49919500	15940	15940	15940	15940	0
170	20250403	174300	49919500	15940	15940	15940	15940	0
171	20250403	174200	49919500	15940	15940	15940	15940	0
172	20250403	174100	49919500	15940	15940	15940	15940	0
173	20250403	174000	49919500	15940	15940	15940	15940	0
174	20250403	173900	49919500	15940	15940	15940	15940	0
175	20250403	173800	49919500	15940	15940	15940	15940	0
176	20250403	173700	49919500	15940	15940	15940	15940	0
177	20250403	173600	49919500	15940	15940	15940	15940	0
178	20250403	173500	49919500	15940	15940	15940	15940	0
179	20250403	173400	49919500	15940	15940	15940	15940	0
180	20250403	173300	49919500	15940	15940	15940	15940	0
181	20250403	173200	49919500	15940	15940	15940	15940	0
182	20250403	173100	49919500	15940	15900	15940	15810	75
183	20250403	173000	49919500	15940	15940	15940	15940	0
184	20250403	172900	49919500	15940	15940	15940	15940	0
185	20250403	172800	49919500	15940	15940	15940	15940	0
186	20250403	172700	49919500	15940	15940	15940	15940	0
187	20250403	172600	49919500	15940	15940	15940	15940	0
188	20250403	172500	49919500	15940	15940	15940	15940	0
189	20250403	172400	49919500	15940	15940	15940	15940	0
190	20250403	172300	49919500	15940	15940	15940	15940	0
191	20250403	172200	49919500	15940	15940	15940	15940	0
192	20250403	172100	49919500	15940	15940	15940	15940	0
193	20250403	172000	49919500	15940	15940	15940	15940	0
194	20250403	171900	49919500	15940	15940	15940	15940	0
195	20250403	171800	49919500	15940	15940	15940	15940	0
196	20250403	171700	49919500	15940	15940	15940	15940	0
197	20250403	171600	49919500	15940	15940	15940	15940	0
198	20250403	171500	49919500	15940	15940	15940	15940	0
199	20250403	171400	49919500	15940	15940	15940	15940	0
200	20250403	171300	49919500	15940	15940	15940	15940	0
201	20250403	171200	49919500	15940	15940	15940	15940	0
202	20250403	171100	49919500	15940	15940	15940	15940	0
203	20250403	171000	49919500	15940	15940	15940	15940	0
204	20250403	170900	49919500	15940	15940	15940	15940	0
205	20250403	170800	49919500	15940	15940	15940	15940	0
206	20250403	170700	49919500	15940	15940	15940	15940	0
207	20250403	170600	49919500	15940	15940	15940	15940	0
208	20250403	170500	49919500	15940	15940	15940	15940	0
209	20250403	170400	49919500	15940	15940	15940	15940	0
210	20250403	170300	49919500	15940	15940	15940	15940	0
211	20250403	170200	49919500	15940	15940	15940	15940	0
212	20250403	170100	49919500	15940	15900	15940	15810	75
213	20250403	170000	49919500	15940	15940	15940	15940	0
214	20250403	165900	49919500	15940	15940	15940	15940	0
215	20250403	165800	49919500	15940	15940	15940	15940	0
216	20250403	165700	49919500	15940	15940	15940	15940	0
217	20250403	165600	49919500	15940	15940	15940	15940	0
218	20250403	165500	49919500	15940	15940	15940	15940	0
219	20250403	165400	49919500	15940	15940	15940	15940	0
220	20250403	165300	49919500	15940	15940	15940	15940	0
221	20250403	165200	49919500	15940	15940	15940	15940	0
222	20250403	165100	49919500	15940	15940	15940	15940	0
223	20250403	165000	49919500	15940	15940	15940	15940	0
224	20250403	164900	49919500	15940	15940	15940	15940	0
225	20250403	164800	49919500	15940	15940	15940	15940	0
226	20250403	164700	49919500	15940	15940	15940	15940	0
227	20250403	164600	49919500	15940	15940	15940	15940	0
228	20250403	164500	49919500	15940	15940	15940	15940	0
229	20250403	164400	49919500	15940	15940	15940	15940	0
230	20250403	164300	49919500	15940	15940	15940	15940	0
231	20250403	164200	49919500	15940	15940	15940	15940	0
232	20250403	164100	49919500	15940	15940	15940	15940	0
233	20250403	164000	49919500	15940	15940	15940	15940	0
234	20250403	163900	49919500	15940	15940	15940	15940	0
235	20250403	163800	49919500	15940	15940	15940	15940	0
236	20250403	163700	49919500	15940	15940	15940	15940	0
237	20250403	163600	49919500	15940	15940	15940	15940	0
238	20250403	163500	49919500	15940	15940	15940	15940	0
239	20250403	163400	49919500	15940	15940	15940	15940	0
240	20250403	163300	49919500	15940	15940	15940	15940	0
241	20250403	163200	49919500	15940	15940	15940	15940	0
242	20250403	163100	49919500	15940	15900	15940	15810	75
243	20250403	163000	49919500	15940	15940	15940	15940	0
244	20250403	162900	49919500	15940	15940	15940	15940	0
245	20250403	162800	49919500	15940	15940	15940	15940	0
246	20250403	162700	49919500	15940	15940	15940	15940	0
247	20250403	162600	49919500	15940	15940	15940	15940	0
248	20250403	162500	49919500	15940	15940	15940	15940	0
249	20250403	162400	49919500	15940	15940	15940	15940	0
250	20250403	162300	49919500	15940	15940	15940	15940	0
251	20250403	162200	49919500	15940	15940	15940	15940	0
252	20250403	162100	49919500	15940	15940	15940	15940	0
253	20250403	162000	49919500	15940	15940	15940	15940	0
254	20250403	161900	49919500	15940	15940	15940	15940	0
255	20250403	161800	49919500	15940	15940	15940	15940	0
256	20250403	161700	49919500	15940	15940	15940	15940	0
257	20250403	161600	49919500	15940	15940	15940	15940	0
258	20250403	161500	49919500	15940	15940	15940	15940	0
259	20250403	161400	49919500	15940	15940	15940	15940	0
260	20250403	161300	49919500	15940	15940	15940	15940	0
261	20250403	161200	49919500	15940	15940	15940	15940	0
262	20250403	161100	49919500	15940	15940	15940	15940	0
263	20250403	161000	49919500	15940	15940	15940	15940	0
264	20250403	160900	49919500	15940	15940	15940	15940	0
265	20250403	160800	49919500	15940	15940	15940	15940	0
266	20250403	160700	49919500	15940	15940	15940	15940	0
267	20250403	160600	49919500	15940	15940	15940	15940	0
268	20250403	160500	49919500	15940	15940	15940	15940	0
269	20250403	160400	49919500	15940	15940	15940	15940	0
270	20250403	160300	49919500	15940	15940	15940	15940	0
271	20250403	160200	49919500	15940	15940	15940	15940	0
272	20250403	160100	49919500	15940	15900	15940	15810	75
273	20250403	160000	49919500	15940	15940	15940	15940	0
274	20250403	155900	49919500	15940	15940	15940	15940	0
275	20250403	155800	49919500	15940	15940	15940	15940	0
276	20250403	155700	49919500	15940	15940	15940	15940	0
277	20250403	155600	49919500	15940	15940	15940	15940	0
278	20250403	155500	49919500	15940	15940	15940	15940	0
279	20250403	155400	49919500	15940	15940	15940	15940	0
280	20250403	155300	49919500	15940	15940	15940	15940	0
281	20250403	155200	49919500	15940	15940	15940	15940	0
282	20250403	155100	49919500	15940	15940	15940	15940	0
283	20250403	155000	49919500	15940	15940	15940	15940	0
284	20250403	154900	49919500	15940	15940	15940	15940	0
285	20250403	154800	49919500	15940	15940	15940	15940	0
286	20250403	154700	49919500	15940	15940	15940	15940	0
287	20250403	154600	49919500	15940	15940	15940	15940	0
288	20250403	154500	49919500	15940	15940	15940	15940	0
289	20250403	154400	49919500	15940	15940	15940	15940	0
290	20250403	154300	49919500	15940	15940	15940	15940	0
291	20250403	154200	49919500	15940	15940	15940	15940	0
292	20250403	154100	49919500	15940	15940	15940	15940	0
293	20250403	154000	49919500	15940	15940	15940	15940	0
294	20250403	153900	49919500	15940	15940	15940	15940	0
295	20250403	153800	49919500	15940	15940	15940	15940	0
296	20250403	153700	49919500	15940	15940	15940	15940	0
297	20250403	153600	49919500	15940	15940	15940	15940	0
298	20250403	153500	49919500	15940	15940	15940	15940	0
299	20250403	153400	49919500	15940	15940	15940	15940	0
300	20250403	153300	49919500	15940	15940	15940	15940	0
301	20250403	153200	49919500	15940	15940	15940	15940	0
302	20250403	153100	49919500	15940	15900	15940	15810	75
303	20250403	153000	49919500	15940	15940	15940	15940	0
304	20250403	152900	49919500	15940	15940	15940	15940	0
305	20250403	152800	49919500	15940	15940	15940	15940	0
306	20250403	152700	49919500	15940	15940	15940	15940	0
307	20250403	152600	49919500	15940	15940	15940	15940	0
308	20250403	152500	49919500	15940	15940	15940	15940	0
309	20250403	152400	49919500	15940	15940	15940	15940	0
310	20250403	152300	49919500	15940	15940	15940	15940	0
311	20250403	152200	49919500	15940	15940	15940	15940	0
312	20250403	152100	49919500	15940	15940	15940	15940	0
313	20250403	152000	49919500	15940	15940	15940	15940	0
314	20250403	151900	49919500	15940	15940	15940	15940	0
315	20250403	151800	49919500	15940	15940	15940	15940	0
316	20250403	151700	49919500	15940	15940	15940	15940	0
317	20250403	151600	49919500	15940	15900	15940	15810	75
318	20250403	151500	48733360	15940	15940	15940	15940	1
319	20250403	151400	48717420	15930	15930	15930	15930	0
320	20250403	151300	48717420	15930	15930	15930	15930	1
321	20250403	151200	48701490	15810	15930	15930	15810	200
322	20250403	151100	45522530	15940	15940	15940	15940	4
323	20250403	151000	45458770	15940	15940	15940	15940	1
324	20250403	150900	45442830	15940	15940	15940	15940	0
325	20250403	150800	45442830	15940	15940	15940	15940	0
326	20250403	150700	45442830	15940	15940	15940	15940	0
327	20250403	150600	45442830	15940	15940	15940	15940	0
328	20250403	150500	45442830	15940	15940	15940	15940	0
329	20250403	150400	45442830	15940	15930	15940	15930	9
330	20250403	150300	45299410	15940	15940	15940	15940	0
331	20250403	150200	45299410	15940	15940	15940	15940	0
332	20250403	150100	45299410	15940	15940	15940	15940	0
333	20250403	150000	45299410	15940	15940	15940	15940	0
334	20250403	145900	45299410	15940	15940	15940	15940	0
335	20250403	145800	45299410	15940	15940	15940	15940	0
336	20250403	145700	45299410	15940	15940	15940	15940	65
337	20250403	145600	44263310	15970	15970	15970	15970	0
338	20250403	145500	44263310	15970	15970	15970	15970	0
339	20250403	145400	44263310	15970	15970	15970	15970	1
340	20250403	145300	44247340	15990	15990	15990	15990	0
341	20250403	145200	44247340	15990	15990	15990	15990	1
342	20250403	145100	44231350	15950	15950	15950	15950	87
343	20250403	145000	42843700	15950	15950	15950	15950	0
344	20250403	144900	42843700	15950	15960	15960	15950	50
345	20250403	144800	42046100	15960	15960	15960	15960	0
346	20250403	144700	42046100	15960	15960	15960	15960	40
347	20250403	144600	41407700	15970	15980	15980	15970	62
348	20250403	144500	40417540	15990	15990	15990	15990	0
349	20250403	144400	40417540	15990	15990	15990	15990	0
350	20250403	144300	40417540	15990	15990	15990	15990	0
351	20250403	144200	40417540	15990	15990	15990	15990	0
352	20250403	144100	40417540	15990	15990	15990	15990	0
353	20250403	144000	40417540	15990	15990	15990	15990	0
354	20250403	143900	40417540	15990	15990	15990	15990	0
355	20250403	143800	40417540	15990	15990	15990	15990	0
356	20250403	143700	40417540	15990	15990	15990	15990	0
357	20250403	143600	40417540	15990	15990	15990	15990	0
358	20250403	143500	40417540	15990	15990	15990	15990	0
359	20250403	143400	40417540	15990	15990	15990	15990	1
360	20250403	143300	40401550	15980	15980	15980	15980	350
361	20250403	143200	34808550	15990	15990	15990	15990	30
362	20250403	143100	34328850	15990	15990	15990	15990	0
363	20250403	143000	34328850	15990	15990	15990	15990	0
364	20250403	142900	34328850	15990	15990	15990	15990	0
365	20250403	142800	34328850	15990	15990	15990	15990	0
366	20250403	142700	34328850	15990	15990	15990	15990	0
367	20250403	142600	34328850	15990	15990	15990	15990	0
368	20250403	142500	34328850	15990	15990	15990	15990	0
369	20250403	142400	34328850	15990	15990	15990	15990	0
370	20250403	142300	34328850	15990	15990	15990	15990	0
371	20250403	142200	34328850	15990	15990	15990	15990	0
372	20250403	142100	34328850	15990	15990	15990	15990	0
373	20250403	142000	34328850	15990	15990	15990	15990	0
374	20250403	141900	34328850	15990	15990	15990	15990	0
375	20250403	141800	34328850	15990	15990	15990	15990	0
376	20250403	141700	34328850	15990	15990	15990	15990	0
377	20250403	141600	34328850	15990	15990	15990	15990	0
378	20250403	141500	34328850	15990	15990	15990	15990	0
379	20250403	141400	34328850	15990	15990	15990	15990	0
380	20250403	141300	34328850	15990	15990	15990	15990	0
381	20250403	141200	34328850	15990	15990	15990	15990	16
382	20250403	141100	34073010	15990	15990	15990	15990	0
383	20250403	141000	34073010	15990	15990	15990	15990	0
384	20250403	140900	34073010	15990	15990	15990	15990	0
385	20250403	140800	34073010	15990	15990	15990	15990	0
386	20250403	140700	34073010	15990	15990	15990	15990	0
387	20250403	140600	34073010	15990	15990	15990	15990	1
388	20250403	140500	34057020	15980	15980	15980	15980	5
389	20250403	140400	33977120	15990	15990	15990	15990	0
390	20250403	140300	33977120	15990	15990	15990	15990	0
391	20250403	140200	33977120	15990	15990	15990	15990	0
392	20250403	140100	33977120	15990	15990	15990	15990	0
393	20250403	140000	33977120	15990	15990	15990	15990	0
394	20250403	135900	33977120	15990	15990	15990	15990	0
395	20250403	135800	33977120	15990	15990	15990	15990	0
396	20250403	135700	33977120	15990	15990	15990	15990	0
397	20250403	135600	33977120	15990	15990	15990	15990	0
398	20250403	135500	33977120	15990	15990	15990	15990	0
399	20250403	135400	33977120	15990	15990	15990	15990	0
400	20250403	135300	33977120	15990	15990	15990	15990	0
401	20250403	135200	33977120	15990	15990	15990	15990	0
402	20250403	135100	33977120	15990	15990	15990	15990	0
403	20250403	135000	33977120	15990	15990	15990	15990	0
404	20250403	134900	33977120	15990	15990	15990	15990	165
405	20250403	134800	31338770	15990	15990	15990	15990	0
406	20250403	134700	31338770	15990	15990	15990	15990	0
407	20250403	134600	31338770	15990	15990	15990	15990	0
408	20250403	134500	31338770	15990	15990	15990	15990	0
409	20250403	134400	31338770	15990	15990	15990	15990	0
410	20250403	134300	31338770	15990	15990	15990	15990	0
411	20250403	134200	31338770	15990	15990	15990	15990	0
412	20250403	134100	31338770	15990	15990	15990	15990	0
413	20250403	134000	31338770	15990	15990	15990	15990	0
414	20250403	133900	31338770	15990	15990	15990	15990	0
415	20250403	133800	31338770	15990	15990	15990	15990	0
416	20250403	133700	31338770	15990	15990	15990	15990	0
417	20250403	133600	31338770	15990	15990	15990	15990	0
418	20250403	133500	31338770	15990	15990	15990	15990	0
419	20250403	133400	31338770	15990	15990	15990	15990	0
420	20250403	133300	31338770	15990	15990	15990	15990	0
421	20250403	133200	31338770	15990	15990	15990	15990	0
422	20250403	133100	31338770	15990	15990	15990	15990	0
423	20250403	133000	31338770	15990	15990	15990	15990	0
424	20250403	132900	31338770	15990	15990	15990	15990	1
425	20250403	132800	31322780	15980	15980	15980	15980	84
426	20250403	132700	29980460	15980	15980	15980	15980	10
427	20250403	132600	29820660	15980	15980	15980	15980	0
428	20250403	132500	29820660	15980	15980	15980	15980	0
429	20250403	132400	29820660	15980	15980	15980	15980	0
430	20250403	132300	29820660	15980	15980	15980	15980	0
431	20250403	132200	29820660	15980	15980	15980	15980	0
432	20250403	132100	29820660	15980	15980	15980	15980	0
433	20250403	132000	29820660	15980	15980	15980	15980	0
434	20250403	131900	29820660	15980	15980	15980	15980	1
435	20250403	131800	29804680	15950	15950	15950	15950	0
436	20250403	131700	29804680	15950	15950	15950	15950	5
437	20250403	131600	29724930	15980	15980	15980	15980	0
438	20250403	131500	29724930	15980	15980	15980	15980	0
439	20250403	131400	29724930	15980	15980	15980	15980	0
440	20250403	131300	29724930	15980	15980	15980	15980	0
441	20250403	131200	29724930	15980	15980	15980	15980	0
442	20250403	131100	29724930	15980	15980	15980	15980	0
443	20250403	131000	29724930	15980	15980	15980	15980	0
444	20250403	130900	29724930	15980	15980	15980	15980	0
445	20250403	130800	29724930	15980	15980	15980	15980	0
446	20250403	130700	29724930	15980	15980	15980	15980	0
447	20250403	130600	29724930	15980	15980	15980	15980	0
448	20250403	130500	29724930	15980	15980	15980	15980	2
449	20250403	130400	29692970	15980	15980	15980	15980	0
450	20250403	130300	29692970	15980	15980	15980	15980	0
451	20250403	130200	29692970	15980	15980	15980	15980	0
452	20250403	130100	29692970	15980	15980	15980	15980	0
453	20250403	130000	29692970	15980	15980	15980	15980	0
454	20250403	125900	29692970	15980	15980	15980	15980	0
455	20250403	125800	29692970	15980	15980	15980	15980	0
456	20250403	125700	29692970	15980	15980	15980	15980	0
457	20250403	125600	29692970	15980	15980	15980	15980	0
458	20250403	125500	29692970	15980	15980	15980	15980	0
459	20250403	125400	29692970	15980	15980	15980	15980	0
460	20250403	125300	29692970	15980	15980	15980	15980	0
461	20250403	125200	29692970	15980	15980	15980	15980	0
462	20250403	125100	29692970	15980	15980	15980	15980	0
463	20250403	125000	29692970	15980	15980	15980	15980	0
464	20250403	124900	29692970	15980	15980	15980	15980	0
465	20250403	124800	29692970	15980	15980	15980	15980	0
466	20250403	124700	29692970	15980	15980	15980	15980	0
467	20250403	124600	29692970	15980	15980	15980	15980	0
468	20250403	124500	29692970	15980	15980	15980	15980	0
469	20250403	124400	29692970	15980	15980	15980	15980	0
470	20250403	124300	29692970	15980	15980	15980	15980	0
471	20250403	124200	29692970	15980	15980	15980	15980	12
472	20250403	124100	29501210	15980	15980	15980	15980	0
473	20250403	124000	29501210	15980	15980	15980	15980	0
474	20250403	123900	29501210	15980	15980	15980	15980	0
475	20250403	123800	29501210	15980	15980	15980	15980	0
476	20250403	123700	29501210	15980	15980	15980	15980	0
477	20250403	123600	29501210	15980	15980	15980	15980	0
478	20250403	123500	29501210	15980	15980	15980	15980	0
479	20250403	123400	29501210	15980	15980	15980	15980	0
480	20250403	123300	29501210	15980	15980	15980	15980	0
481	20250403	123200	29501210	15980	15980	15980	15980	1
482	20250403	123100	29485230	15990	15990	15990	15990	0
483	20250403	123000	29485230	15990	15990	15990	15990	0
484	20250403	122900	29485230	15990	15990	15990	15990	0
485	20250403	122800	29485230	15990	15990	15990	15990	0
486	20250403	122700	29485230	15990	15990	15990	15990	0
487	20250403	122600	29485230	15990	15990	15990	15990	0
488	20250403	122500	29485230	15990	15990	15990	15990	0
489	20250403	122400	29485230	15990	15990	15990	15990	0
490	20250403	122300	29485230	15990	15990	15990	15990	0
491	20250403	122200	29485230	15990	15990	15990	15990	0
492	20250403	122100	29485230	15990	15990	15990	15990	0
493	20250403	122000	29485230	15990	15990	15990	15990	0
494	20250403	121900	29485230	15990	15990	15990	15990	0
495	20250403	121800	29485230	15990	15990	15990	15990	0
496	20250403	121700	29485230	15990	15990	15990	15990	0
497	20250403	121600	29485230	15990	15990	15990	15990	0
498	20250403	121500	29485230	15990	15990	15990	15990	0
499	20250403	121400	29485230	15990	15990	15990	15990	0
500	20250403	121300	29485230	15990	15990	15990	15990	0
501	20250403	121200	29485230	15990	15990	15990	15990	0
502	20250403	121100	29485230	15990	15990	15990	15990	0
503	20250403	121000	29485230	15990	15990	15990	15990	1
504	20250403	120900	29469240	16000	16000	16000	16000	0
505	20250403	120800	29469240	16000	16000	16000	16000	0
506	20250403	120700	29469240	16000	16000	16000	16000	0
507	20250403	120600	29469240	16000	16000	16000	16000	0
508	20250403	120500	29469240	16000	16000	16000	16000	0
509	20250403	120400	29469240	16000	16000	16000	16000	0
510	20250403	120300	29469240	16000	16000	16000	16000	0
511	20250403	120200	29469240	16000	16000	16000	16000	0
512	20250403	120100	29469240	16000	16000	16000	16000	0
513	20250403	120000	29469240	16000	16000	16000	16000	0
514	20250403	115900	29469240	16000	16000	16000	16000	0
515	20250403	115800	29469240	16000	16000	16000	16000	0
516	20250403	115700	29469240	16000	16000	16000	16000	0
517	20250403	115600	29469240	16000	16000	16000	16000	0
518	20250403	115500	29469240	16000	16000	16000	16000	0
519	20250403	115400	29469240	16000	16000	16000	16000	0
520	20250403	115300	29469240	16000	16000	16000	16000	0
521	20250403	115200	29469240	16000	16000	16000	16000	0
522	20250403	115100	29469240	16000	16000	16000	16000	0
523	20250403	115000	29469240	16000	16000	16000	16000	0
524	20250403	114900	29469240	16000	16000	16000	16000	0
525	20250403	114800	29469240	16000	16000	16000	16000	0
526	20250403	114700	29469240	16000	16000	16000	16000	0
527	20250403	114600	29469240	16000	16000	16000	16000	0
528	20250403	114500	29469240	16000	16000	16000	16000	0
529	20250403	114400	29469240	16000	16000	16000	16000	0
530	20250403	114300	29469240	16000	16000	16000	16000	0
531	20250403	114200	29469240	16000	16000	16000	16000	0
532	20250403	114100	29469240	16000	16000	16000	16000	0
533	20250403	114000	29469240	16000	16000	16000	16000	0
534	20250403	113900	29469240	16000	16000	16000	16000	0
535	20250403	113800	29469240	16000	16000	16000	16000	0
536	20250403	113700	29469240	16000	16000	16000	16000	0
537	20250403	113600	29469240	16000	16000	16000	16000	0
538	20250403	113500	29469240	16000	16000	16000	16000	0
539	20250403	113400	29469240	16000	16000	16000	16000	0
540	20250403	113300	29469240	16000	16000	16000	16000	0
541	20250403	113200	29469240	16000	16000	16000	16000	0
542	20250403	113100	29469240	16000	16000	16000	16000	0
543	20250403	113000	29469240	16000	16000	16000	16000	0
544	20250403	112900	29469240	16000	16000	16000	16000	0
545	20250403	112800	29469240	16000	16000	16000	16000	0
546	20250403	112700	29469240	16000	16000	16000	16000	0
547	20250403	112600	29469240	16000	16000	16000	16000	0
548	20250403	112500	29469240	16000	16000	16000	16000	0
549	20250403	112400	29469240	16000	16000	16000	16000	0
550	20250403	112300	29469240	16000	16000	16000	16000	0
551	20250403	112200	29469240	16000	16000	16000	16000	0
552	20250403	112100	29469240	16000	16000	16000	16000	0
553	20250403	112000	29469240	16000	16000	16000	16000	0
554	20250403	111900	29469240	16000	16000	16000	16000	0
555	20250403	111800	29469240	16000	16000	16000	16000	0
556	20250403	111700	29469240	16000	16000	16000	16000	0
557	20250403	111600	29469240	16000	16000	16000	16000	0
558	20250403	111500	29469240	16000	16000	16000	16000	0
559	20250403	111400	29469240	16000	16000	16000	16000	0
560	20250403	111300	29469240	16000	16000	16000	16000	0
561	20250403	111200	29469240	16000	16000	16000	16000	0
562	20250403	111100	29469240	16000	16000	16000	16000	0
563	20250403	111000	29469240	16000	16000	16000	16000	0
564	20250403	110900	29469240	16000	16000	16000	16000	0
565	20250403	110800	29469240	16000	16000	16000	16000	0
566	20250403	110700	29469240	16000	16000	16000	16000	0
567	20250403	110600	29469240	16000	16000	16000	16000	0
568	20250403	110500	29469240	16000	16000	16000	16000	0
569	20250403	110400	29469240	16000	16000	16000	16000	0
570	20250403	110300	29469240	16000	16000	16000	16000	0
571	20250403	110200	29469240	16000	16000	16000	16000	0
572	20250403	110100	29469240	16000	16000	16000	16000	0
573	20250403	110000	29469240	16000	16000	16000	16000	0
574	20250403	105900	29469240	16000	16000	16000	16000	0
575	20250403	105800	29469240	16000	16000	16000	16000	0
576	20250403	105700	29469240	16000	16000	16000	16000	0
577	20250403	105600	29469240	16000	16000	16000	16000	0
578	20250403	105500	29469240	16000	16000	16000	16000	13
579	20250403	105400	29261240	16000	16000	16000	16000	0
580	20250403	105300	29261240	16000	16000	16000	16000	0
581	20250403	105200	29261240	16000	16000	16000	16000	0
582	20250403	105100	29261240	16000	16000	16000	16000	0
583	20250403	105000	29261240	16000	16000	16000	16000	0
584	20250403	104900	29261240	16000	16000	16000	16000	0
585	20250403	104800	29261240	16000	16000	16000	16000	0
586	20250403	104700	29261240	16000	16000	16000	16000	0
587	20250403	104600	29261240	16000	16000	16000	16000	0
588	20250403	104500	29261240	16000	16000	16000	16000	0
589	20250403	104400	29261240	16000	16000	16000	16000	0
590	20250403	104300	29261240	16000	16000	16000	16000	0
591	20250403	104200	29261240	16000	16000	16000	16000	0
592	20250403	104100	29261240	16000	16000	16000	16000	0
593	20250403	104000	29261240	16000	16000	16000	16000	0
594	20250403	103900	29261240	16000	16000	16000	16000	0
595	20250403	103800	29261240	16000	16000	16000	16000	0
596	20250403	103700	29261240	16000	16000	16000	16000	0
597	20250403	103600	29261240	16000	16000	16000	16000	0
598	20250403	103500	29261240	16000	16000	16000	16000	0
599	20250403	103400	29261240	16000	16000	16000	16000	0
600	20250403	103300	29261240	16000	16000	16000	16000	0
601	20250403	103200	29261240	16000	16000	16000	16000	0
602	20250403	103100	29261240	16000	16000	16000	16000	0
603	20250403	103000	29261240	16000	16000	16000	16000	0
604	20250403	102900	29261240	16000	16000	16000	16000	0
605	20250403	102800	29261240	16000	16000	16000	16000	0
606	20250403	102700	29261240	16000	16000	16000	16000	0
607	20250403	102600	29261240	16000	16000	16000	16000	0
608	20250403	102500	29261240	16000	16000	16000	16000	0
609	20250403	102400	29261240	16000	16000	16000	16000	0
610	20250403	102300	29261240	16000	16000	16000	16000	0
611	20250403	102200	29261240	16000	15990	16000	15990	10
612	20250403	102100	29101330	15990	15990	15990	15990	0
613	20250403	102000	29101330	15990	15990	15990	15990	0
614	20250403	101900	29101330	15990	15990	15990	15990	0
615	20250403	101800	29101330	15990	15990	15990	15990	0
616	20250403	101700	29101330	15990	15990	15990	15990	0
617	20250403	101600	29101330	15990	15990	15990	15990	0
618	20250403	101500	29101330	15990	15990	15990	15990	0
619	20250403	101400	29101330	15990	15990	15990	15990	1
620	20250403	101300	29085340	16000	16000	16000	16000	0
621	20250403	101200	29085340	16000	16000	16000	16000	0
622	20250403	101100	29085340	16000	16000	16000	16000	0
623	20250403	101000	29085340	16000	16000	16000	16000	0
624	20250403	100900	29085340	16000	16000	16000	16000	0
625	20250403	100800	29085340	16000	16000	16000	16000	0
626	20250403	100700	29085340	16000	16000	16000	16000	0
627	20250403	100600	29085340	16000	16000	16000	16000	0
628	20250403	100500	29085340	16000	15990	16000	15990	605
629	20250403	100400	19411380	15990	15990	15990	15990	0
630	20250403	100300	19411380	15990	15990	15990	15990	0
631	20250403	100200	19411380	15990	15990	15990	15990	0
632	20250403	100100	19411380	15990	15990	15990	15990	4
633	20250403	100000	19347420	16000	16000	16000	16000	0
634	20250403	095900	19347420	16000	16000	16000	16000	0
635	20250403	095800	19347420	16000	15990	16000	15990	3
636	20250403	095700	19299440	15990	15990	15990	15990	8
637	20250403	095600	19171520	16000	16000	16000	16000	0
638	20250403	095500	19171520	16000	16000	16000	16000	0
639	20250403	095400	19171520	16000	16000	16000	16000	0
640	20250403	095300	19171520	16000	16000	16000	16000	0
641	20250403	095200	19171520	16000	16000	16000	16000	0
642	20250403	095100	19171520	16000	16000	16000	16000	3
643	20250403	095000	19123520	16000	16000	16000	16000	0
644	20250403	094900	19123520	16000	16000	16000	16000	0
645	20250403	094800	19123520	16000	16000	16000	16000	0
646	20250403	094700	19123520	16000	16000	16000	16000	0
647	20250403	094600	19123520	16000	16000	16000	16000	0
648	20250403	094500	19123520	16000	16000	16000	16000	0
649	20250403	094400	19123520	16000	16000	16000	16000	1
650	20250403	094300	19107520	15990	15990	15990	15990	13
651	20250403	094200	18899650	16000	16000	16000	16000	0
652	20250403	094100	18899650	16000	15990	16000	15990	201
653	20250403	094000	15685650	15990	15990	15990	15990	20
654	20250403	093900	15365850	15990	15990	15990	15990	30
655	20250403	093800	14886150	16000	15900	16000	15710	832
656	20250403	093700	1771300	16000	16000	16000	16000	0
657	20250403	093600	1771300	16000	16000	16000	16000	25
658	20250403	093500	1371300	16100	16100	16100	16100	0
659	20250403	093400	1371300	16100	16100	16100	16100	0
660	20250403	093300	1371300	16100	16100	16100	16100	0
661	20250403	093200	1371300	16100	16100	16100	16100	0
662	20250403	093100	1371300	16100	16100	16100	16100	0
663	20250403	093000	1371300	16100	16100	16100	16100	0
664	20250403	092900	1371300	16100	16100	16100	16100	0
665	20250403	092800	1371300	16100	16100	16100	16100	0
666	20250403	092700	1371300	16100	16100	16100	16100	0
667	20250403	092600	1371300	16100	16100	16100	16100	0
668	20250403	092500	1371300	16100	16100	16100	16100	0
669	20250403	092400	1371300	16100	16100	16100	16100	0
670	20250403	092300	1371300	16100	16100	16100	16100	0
671	20250403	092200	1371300	16100	16100	16100	16100	0
672	20250403	092100	1371300	16100	16100	16100	16100	0
673	20250403	092000	1371300	16100	16100	16100	16100	0
674	20250403	091900	1371300	16100	16100	16100	16100	0
675	20250403	091800	1371300	16100	16100	16100	16100	0
676	20250403	091700	1371300	16100	16100	16100	16100	0
677	20250403	091600	1371300	16100	16100	16100	16100	0
678	20250403	091500	1371300	16100	16100	16100	16100	0
679	20250403	091400	1371300	16100	16100	16100	16100	55
680	20250403	091300	485800	16100	16100	16100	16100	0
681	20250403	091200	485800	16100	16100	16100	16100	0
682	20250403	091100	485800	16100	16100	16100	16100	2
683	20250403	091000	453600	16190	16190	16190	16190	12
684	20250403	090900	259320	16200	16200	16200	16200	0
685	20250403	090800	259320	16200	16200	16200	16200	0
686	20250403	090700	259320	16200	16200	16200	16200	0
687	20250403	090600	259320	16200	16200	16200	16200	12
688	20250403	090500	64920	16200	16200	16200	16200	0
689	20250403	090400	64920	16200	16200	16200	16200	2
690	20250403	090300	32520	16260	16260	16260	16260	0
691	20250403	090200	32520	16260	16260	16260	16260	0
692	20250403	090100	32520	16260	16260	16260	16260	0
693	20250403	090000	32520	16260	16260	16260	16260	2