KissMeData/099750/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	195000	144838905	15990	15990	15990	15990	131
3	20250409	194900	144838905	15990	15990	15990	15990	0
4	20250409	194800	144838905	15990	15990	15990	15990	0
5	20250409	194700	144838905	15990	15990	15990	15990	0
6	20250409	194600	144838905	15990	15990	15990	15990	0
7	20250409	194500	144838905	15990	15990	15990	15990	0
8	20250409	194400	144838905	15990	15990	15990	15990	0
9	20250409	194300	144838905	15990	15990	15990	15990	0
10	20250409	194200	144838905	15990	15990	15990	15990	0
11	20250409	194100	144838905	15990	15990	15990	15990	0
12	20250409	194000	144838905	15990	15990	15990	15990	0
13	20250409	193900	144838905	15990	15990	15990	15990	0
14	20250409	193800	144838905	15990	15990	15990	15990	0
15	20250409	193700	144838905	15990	15990	15990	15990	0
16	20250409	193600	144838905	15990	15990	15990	15990	0
17	20250409	193500	144838905	15990	15990	15990	15990	0
18	20250409	193400	144838905	15990	15990	15990	15990	0
19	20250409	193300	144838905	15990	15990	15990	15990	0
20	20250409	193200	144838905	15990	15990	15990	15990	0
21	20250409	193100	144838905	15990	15990	15990	15990	0
22	20250409	193000	144838905	15990	15990	15990	15990	0
23	20250409	192900	144838905	15990	15990	15990	15990	0
24	20250409	192800	144838905	15990	15990	15990	15990	0
25	20250409	192700	144838905	15990	15990	15990	15990	0
26	20250409	192600	144838905	15990	15990	15990	15990	0
27	20250409	192500	144838905	15990	15990	15990	15990	0
28	20250409	192400	144838905	15990	15990	15990	15990	0
29	20250409	192300	144838905	15990	15990	15990	15990	0
30	20250409	192200	144838905	15990	15990	15990	15990	0
31	20250409	192100	144838905	15990	15990	15990	15990	0
32	20250409	192000	144838905	15990	15990	15990	15990	131
33	20250409	191900	144838905	15990	15990	15990	15990	0
34	20250409	191800	144838905	15990	15990	15990	15990	0
35	20250409	191700	144838905	15990	15990	15990	15990	0
36	20250409	191600	144838905	15990	15990	15990	15990	0
37	20250409	191500	144838905	15990	15990	15990	15990	0
38	20250409	191400	144838905	15990	15990	15990	15990	0
39	20250409	191300	144838905	15990	15990	15990	15990	0
40	20250409	191200	144838905	15990	15990	15990	15990	0
41	20250409	191100	144838905	15990	15990	15990	15990	0
42	20250409	191000	144838905	15990	15990	15990	15990	0
43	20250409	190900	144838905	15990	15990	15990	15990	0
44	20250409	190800	144838905	15990	15990	15990	15990	0
45	20250409	190700	144838905	15990	15990	15990	15990	0
46	20250409	190600	144838905	15990	15990	15990	15990	0
47	20250409	190500	144838905	15990	15990	15990	15990	0
48	20250409	190400	144838905	15990	15990	15990	15990	0
49	20250409	190300	144838905	15990	15990	15990	15990	0
50	20250409	190200	144838905	15990	15990	15990	15990	0
51	20250409	190100	144838905	15990	15990	15990	15990	0
52	20250409	190000	144838905	15990	15990	15990	15990	0
53	20250409	185900	144838905	15990	15990	15990	15990	0
54	20250409	185800	144838905	15990	15990	15990	15990	0
55	20250409	185700	144838905	15990	15990	15990	15990	0
56	20250409	185600	144838905	15990	15990	15990	15990	0
57	20250409	185500	144838905	15990	15990	15990	15990	0
58	20250409	185400	144838905	15990	15990	15990	15990	0
59	20250409	185300	144838905	15990	15990	15990	15990	0
60	20250409	185200	144838905	15990	15990	15990	15990	0
61	20250409	185100	144838905	15990	15990	15990	15990	0
62	20250409	185000	144838905	15990	15990	15990	15990	131
63	20250409	184900	144838905	15990	15990	15990	15990	0
64	20250409	184800	144838905	15990	15990	15990	15990	0
65	20250409	184700	144838905	15990	15990	15990	15990	0
66	20250409	184600	144838905	15990	15990	15990	15990	0
67	20250409	184500	144838905	15990	15990	15990	15990	0
68	20250409	184400	144838905	15990	15990	15990	15990	0
69	20250409	184300	144838905	15990	15990	15990	15990	0
70	20250409	184200	144838905	15990	15990	15990	15990	0
71	20250409	184100	144838905	15990	15990	15990	15990	0
72	20250409	184000	144838905	15990	15990	15990	15990	0
73	20250409	183900	144838905	15990	15990	15990	15990	0
74	20250409	183800	144838905	15990	15990	15990	15990	0
75	20250409	183700	144838905	15990	15990	15990	15990	0
76	20250409	183600	144838905	15990	15990	15990	15990	0
77	20250409	183500	144838905	15990	15990	15990	15990	0
78	20250409	183400	144838905	15990	15990	15990	15990	0
79	20250409	183300	144838905	15990	15990	15990	15990	0
80	20250409	183200	144838905	15990	15990	15990	15990	0
81	20250409	183100	144838905	15990	15990	15990	15990	0
82	20250409	183000	144838905	15990	15990	15990	15990	0
83	20250409	182900	144838905	15990	15990	15990	15990	0
84	20250409	182800	144838905	15990	15990	15990	15990	0
85	20250409	182700	144838905	15990	15990	15990	15990	0
86	20250409	182600	144838905	15990	15990	15990	15990	0
87	20250409	182500	144838905	15990	15990	15990	15990	0
88	20250409	182400	144838905	15990	15990	15990	15990	0
89	20250409	182300	144838905	15990	15990	15990	15990	0
90	20250409	182200	144838905	15990	15990	15990	15990	0
91	20250409	182100	144838905	15990	15990	15990	15990	0
92	20250409	182000	144838905	15990	15990	15990	15990	131
93	20250409	181900	144838905	15990	15990	15990	15990	0
94	20250409	181800	144838905	15990	15990	15990	15990	0
95	20250409	181700	144838905	15990	15990	15990	15990	0
96	20250409	181600	144838905	15990	15990	15990	15990	0
97	20250409	181500	144838905	15990	15990	15990	15990	0
98	20250409	181400	144838905	15990	15990	15990	15990	0
99	20250409	181300	144838905	15990	15990	15990	15990	0
100	20250409	181200	144838905	15990	15990	15990	15990	0
101	20250409	181100	144838905	15990	15990	15990	15990	0
102	20250409	181000	144838905	15990	15990	15990	15990	0
103	20250409	180900	144838905	15990	15990	15990	15990	0
104	20250409	180800	144838905	15990	15990	15990	15990	0
105	20250409	180700	144838905	15990	15990	15990	15990	0
106	20250409	180600	144838905	15990	15990	15990	15990	0
107	20250409	180500	144838905	15990	15990	15990	15990	0
108	20250409	180400	144838905	15990	15990	15990	15990	0
109	20250409	180300	144838905	15990	15990	15990	15990	0
110	20250409	180200	144838905	15990	15990	15990	15990	0
111	20250409	180100	144838905	15990	15990	15990	15990	0
112	20250409	180000	144838905	15990	15990	15990	15990	0
113	20250409	175900	144838905	15990	15990	15990	15990	0
114	20250409	175800	144838905	15990	15990	15990	15990	0
115	20250409	175700	144838905	15990	15990	15990	15990	0
116	20250409	175600	144838905	15990	15990	15990	15990	0
117	20250409	175500	144838905	15990	15990	15990	15990	0
118	20250409	175400	144838905	15990	15990	15990	15990	0
119	20250409	175300	144838905	15990	15990	15990	15990	0
120	20250409	175200	144838905	15990	15990	15990	15990	0
121	20250409	175100	144838905	15990	15990	15990	15990	0
122	20250409	175000	144838905	15990	15990	15990	15990	131
123	20250409	174900	144838905	15990	15990	15990	15990	0
124	20250409	174800	144838905	15990	15990	15990	15990	0
125	20250409	174700	144838905	15990	15990	15990	15990	0
126	20250409	174600	144838905	15990	15990	15990	15990	0
127	20250409	174500	144838905	15990	15990	15990	15990	0
128	20250409	174400	144838905	15990	15990	15990	15990	0
129	20250409	174300	144838905	15990	15990	15990	15990	0
130	20250409	174200	144838905	15990	15990	15990	15990	0
131	20250409	174100	144838905	15990	15990	15990	15990	0
132	20250409	174000	144838905	15990	15990	15990	15990	0
133	20250409	173900	144838905	15990	15990	15990	15990	0
134	20250409	173800	144838905	15990	15990	15990	15990	0
135	20250409	173700	144838905	15990	15990	15990	15990	0
136	20250409	173600	144838905	15990	15990	15990	15990	0
137	20250409	173500	144838905	15990	15990	15990	15990	0
138	20250409	173400	144838905	15990	15990	15990	15990	0
139	20250409	173300	144838905	15990	15990	15990	15990	0
140	20250409	173200	144838905	15990	15990	15990	15990	0
141	20250409	173100	144838905	15990	15990	15990	15990	0
142	20250409	173000	144838905	15990	15990	15990	15990	0
143	20250409	172900	144838905	15990	15990	15990	15990	0
144	20250409	172800	144838905	15990	15990	15990	15990	0
145	20250409	172700	144838905	15990	15990	15990	15990	0
146	20250409	172600	144838905	15990	15990	15990	15990	0
147	20250409	172500	144838905	15990	15990	15990	15990	0
148	20250409	172400	144838905	15990	15990	15990	15990	0
149	20250409	172300	144838905	15990	15990	15990	15990	0
150	20250409	172200	144838905	15990	15990	15990	15990	0
151	20250409	172100	144838905	15990	15990	15990	15990	0
152	20250409	172000	144838905	15990	15990	15990	15990	131
153	20250409	171900	144838905	15990	15990	15990	15990	0
154	20250409	171800	144838905	15990	15990	15990	15990	0
155	20250409	171700	144838905	15990	15990	15990	15990	0
156	20250409	171600	144838905	15990	15990	15990	15990	0
157	20250409	171500	144838905	15990	15990	15990	15990	0
158	20250409	171400	144838905	15990	15990	15990	15990	0
159	20250409	171300	144838905	15990	15990	15990	15990	0
160	20250409	171200	144838905	15990	15990	15990	15990	0
161	20250409	171100	144838905	15990	15990	15990	15990	0
162	20250409	171000	144838905	15990	15990	15990	15990	0
163	20250409	170900	144838905	15990	15990	15990	15990	0
164	20250409	170800	144838905	15990	15990	15990	15990	0
165	20250409	170700	144838905	15990	15990	15990	15990	0
166	20250409	170600	144838905	15990	15990	15990	15990	0
167	20250409	170500	144838905	15990	15990	15990	15990	0
168	20250409	170400	144838905	15990	15990	15990	15990	0
169	20250409	170300	144838905	15990	15990	15990	15990	0
170	20250409	170200	144838905	15990	15990	15990	15990	0
171	20250409	170100	144838905	15990	15990	15990	15990	0
172	20250409	170000	144838905	15990	15990	15990	15990	0
173	20250409	165900	144838905	15990	15990	15990	15990	0
174	20250409	165800	144838905	15990	15990	15990	15990	0
175	20250409	165700	144838905	15990	15990	15990	15990	0
176	20250409	165600	144838905	15990	15990	15990	15990	0
177	20250409	165500	144838905	15990	15990	15990	15990	0
178	20250409	165400	144838905	15990	15990	15990	15990	0
179	20250409	165300	144838905	15990	15990	15990	15990	0
180	20250409	165200	144838905	15990	15990	15990	15990	0
181	20250409	165100	144838905	15990	15990	15990	15990	0
182	20250409	165000	144838905	15990	15990	15990	15990	131
183	20250409	164900	144838905	15990	15990	15990	15990	0
184	20250409	164800	144838905	15990	15990	15990	15990	0
185	20250409	164700	144838905	15990	15990	15990	15990	0
186	20250409	164600	144838905	15990	15990	15990	15990	0
187	20250409	164500	144838905	15990	15990	15990	15990	0
188	20250409	164400	144838905	15990	15990	15990	15990	0
189	20250409	164300	144838905	15990	15990	15990	15990	0
190	20250409	164200	144838905	15990	15990	15990	15990	0
191	20250409	164100	144838905	15990	15990	15990	15990	0
192	20250409	164000	144838905	15990	15990	15990	15990	0
193	20250409	163900	144838905	15990	15990	15990	15990	0
194	20250409	163800	144838905	15990	15990	15990	15990	0
195	20250409	163700	144838905	15990	15990	15990	15990	0
196	20250409	163600	144838905	15990	15990	15990	15990	0
197	20250409	163500	144838905	15990	15990	15990	15990	0
198	20250409	163400	144838905	15990	15990	15990	15990	0
199	20250409	163300	144838905	15990	15990	15990	15990	0
200	20250409	163200	144838905	15990	15990	15990	15990	0
201	20250409	163100	144838905	15990	15990	15990	15990	0
202	20250409	163000	144838905	15990	15990	15990	15990	0
203	20250409	162900	144838905	15990	15990	15990	15990	0
204	20250409	162800	144838905	15990	15990	15990	15990	0
205	20250409	162700	144838905	15990	15990	15990	15990	0
206	20250409	162600	144838905	15990	15990	15990	15990	0
207	20250409	162500	144838905	15990	15990	15990	15990	0
208	20250409	162400	144838905	15990	15990	15990	15990	0
209	20250409	162300	144838905	15990	15990	15990	15990	0
210	20250409	162200	144838905	15990	15990	15990	15990	0
211	20250409	162100	144838905	15990	15990	15990	15990	0
212	20250409	162000	144838905	15990	15990	15990	15990	131
213	20250409	161900	144838905	15990	15990	15990	15990	0
214	20250409	161800	144838905	15990	15990	15990	15990	0
215	20250409	161700	144838905	15990	15990	15990	15990	0
216	20250409	161600	144838905	15990	15990	15990	15990	0
217	20250409	161500	144838905	15990	15990	15990	15990	0
218	20250409	161400	144838905	15990	15990	15990	15990	0
219	20250409	161300	144838905	15990	15990	15990	15990	0
220	20250409	161200	144838905	15990	15990	15990	15990	0
221	20250409	161100	144838905	15990	15990	15990	15990	0
222	20250409	161000	144838905	15990	15990	15990	15990	0
223	20250409	160900	144838905	15990	15990	15990	15990	0
224	20250409	160800	144838905	15990	15990	15990	15990	0
225	20250409	160700	144838905	15990	15990	15990	15990	0
226	20250409	160600	144838905	15990	15990	15990	15990	0
227	20250409	160500	144838905	15990	15990	15990	15990	0
228	20250409	160400	144838905	15990	15990	15990	15990	0
229	20250409	160300	144838905	15990	15990	15990	15990	0
230	20250409	160200	144838905	15990	15990	15990	15990	0
231	20250409	160100	144838905	15990	15990	15990	15990	0
232	20250409	160000	144838905	15990	15990	15990	15990	0
233	20250409	155900	144838905	15990	15990	15990	15990	0
234	20250409	155800	144838905	15990	15990	15990	15990	0
235	20250409	155700	144838905	15990	15990	15990	15990	0
236	20250409	155600	144838905	15990	15990	15990	15990	0
237	20250409	155500	144838905	15990	15990	15990	15990	0
238	20250409	155400	144838905	15990	15990	15990	15990	0
239	20250409	155300	144838905	15990	15990	15990	15990	0
240	20250409	155200	144838905	15990	15990	15990	15990	0
241	20250409	155100	144838905	15990	15990	15990	15990	0
242	20250409	155000	144838905	15990	15990	15990	15990	131
243	20250409	154900	144838905	15990	15990	15990	15990	0
244	20250409	154800	144838905	15990	15990	15990	15990	0
245	20250409	154700	144838905	15990	15990	15990	15990	0
246	20250409	154600	144838905	15990	15990	15990	15990	0
247	20250409	154500	144838905	15990	15990	15990	15990	0
248	20250409	154400	144838905	15990	15990	15990	15990	0
249	20250409	154300	144838905	15990	15990	15990	15990	0
250	20250409	154200	144838905	15990	15990	15990	15990	0
251	20250409	154100	144838905	15990	15990	15990	15990	0
252	20250409	154000	144838905	15990	15990	15990	15990	0
253	20250409	153900	144838905	15990	15990	15990	15990	0
254	20250409	153800	144838905	15990	15990	15990	15990	0
255	20250409	153700	144838905	15990	15990	15990	15990	0
256	20250409	153600	144838905	15990	15990	15990	15990	0
257	20250409	153500	144838905	15990	15990	15990	15990	0
258	20250409	153400	144838905	15990	15990	15990	15990	0
259	20250409	153300	144838905	15990	15990	15990	15990	0
260	20250409	153200	144838905	15990	15990	15990	15990	0
261	20250409	153100	144838905	15990	15990	15990	15990	0
262	20250409	153000	144838905	15990	15990	15990	15990	131
263	20250409	152900	142744215	15990	15990	15990	15990	0
264	20250409	152800	142744215	15990	15990	15990	15990	0
265	20250409	152700	142744215	15990	15990	15990	15990	0
266	20250409	152600	142744215	15990	15990	15990	15990	0
267	20250409	152500	142744215	15990	15990	15990	15990	0
268	20250409	152400	142744215	15990	15990	15990	15990	0
269	20250409	152300	142744215	15990	15990	15990	15990	0
270	20250409	152200	142744215	15990	15990	15990	15990	0
271	20250409	152100	142744215	15990	15990	15990	15990	0
272	20250409	152000	142744215	15990	15990	15990	15990	0
273	20250409	151900	142744215	15990	15990	15990	15990	46
274	20250409	151800	142008675	15990	15920	15990	15920	48
275	20250409	151700	141243045	15990	15950	15990	15950	2
276	20250409	151600	141211105	15920	16000	16000	15890	20
277	20250409	151500	140891945	15920	16000	16000	15920	45
278	20250409	151400	140172985	16000	16000	16000	16000	1
279	20250409	151300	140156985	15950	15920	15970	15920	8
280	20250409	151200	140029395	15920	15990	15990	15920	2
281	20250409	151100	139997485	15950	15940	15950	15910	10
282	20250409	151000	139838265	15920	15910	15920	15910	2
283	20250409	150900	139806435	15990	15910	15990	15910	15
284	20250409	150800	139566885	15990	15990	15990	15990	0
285	20250409	150700	139566885	15990	15990	15990	15960	19
286	20250409	150600	139263105	15960	15940	15960	15940	2
287	20250409	150500	139231205	15940	15940	15940	15940	0
288	20250409	150400	139231205	15940	15960	15960	15940	8
289	20250409	150300	139103665	15940	15940	15940	15940	1
290	20250409	150200	139087725	15930	15930	15930	15930	0
291	20250409	150100	139087725	15930	15990	15990	15930	2
292	20250409	150000	139055805	15980	15980	15980	15980	20
293	20250409	145900	138736205	15980	15980	15980	15980	1
294	20250409	145800	138720225	15890	15890	15890	15890	0
295	20250409	145700	138720225	15890	15890	15890	15890	1
296	20250409	145600	138704335	15890	15890	15890	15890	1
297	20250409	145500	138688445	15970	15970	15970	15970	4
298	20250409	145400	138624565	15880	15880	15880	15880	1
299	20250409	145300	138608685	15880	15860	15880	15860	6
300	20250409	145200	138513485	15810	15810	15810	15810	1
301	20250409	145100	138497675	15970	15970	15970	15970	2
302	20250409	145000	138465735	15970	15970	15970	15970	30
303	20250409	144900	137986635	15900	15840	15900	15840	50
304	20250409	144800	137193255	15850	15850	15850	15850	0
305	20250409	144700	137193255	15850	15850	15850	15850	0
306	20250409	144600	137193255	15850	15800	15850	15800	135
307	20250409	144500	135057525	15830	15830	15830	15830	1
308	20250409	144400	135041695	15830	15830	15830	15830	3
309	20250409	144300	134994205	15830	15830	15830	15830	1
310	20250409	144200	134978375	15850	15850	15850	15850	0
311	20250409	144100	134978375	15850	15820	15850	15820	65
312	20250409	144000	133948245	15820	15820	15820	15820	0
313	20250409	143900	133948245	15820	15820	15820	15820	1
314	20250409	143800	133932425	15660	15660	15660	15660	0
315	20250409	143700	133932425	15660	15660	15660	15660	0
316	20250409	143600	133932425	15660	15660	15660	15660	0
317	20250409	143500	133932425	15660	15660	15660	15660	0
318	20250409	143400	133932425	15660	15660	15660	15660	74
319	20250409	143300	132773585	15580	15580	15580	15580	0
320	20250409	143200	132773585	15580	15580	15580	15580	0
321	20250409	143100	132773585	15580	15580	15580	15580	0
322	20250409	143000	132773585	15580	15580	15580	15580	0
323	20250409	142900	132773585	15580	15580	15580	15580	62
324	20250409	142800	131807625	15580	15580	15580	15580	0
325	20250409	142700	131807625	15580	15600	15600	15580	9
326	20250409	142600	131667325	15610	15610	15610	15610	0
327	20250409	142500	131667325	15610	15610	15610	15610	0
328	20250409	142400	131667325	15610	15610	15610	15610	0
329	20250409	142300	131667325	15610	15610	15610	15610	0
330	20250409	142200	131667325	15610	15610	15610	15610	0
331	20250409	142100	131667325	15610	15610	15610	15610	0
332	20250409	142000	131667325	15610	15610	15610	15610	80
333	20250409	141900	130418525	15500	15640	15640	15500	200
334	20250409	141800	127304525	15670	15890	15890	15670	267
335	20250409	141700	123092485	15890	15890	15890	15890	0
336	20250409	141600	123092485	15890	15890	15890	15890	0
337	20250409	141500	123092485	15890	15890	15890	15890	0
338	20250409	141400	123092485	15890	15890	15890	15890	0
339	20250409	141300	123092485	15890	15890	15890	15890	0
340	20250409	141200	123092485	15890	15890	15890	15890	0
341	20250409	141100	123092485	15890	15890	15890	15890	0
342	20250409	141000	123092485	15890	15890	15890	15890	63
343	20250409	140900	122091415	15900	15900	15900	15900	0
344	20250409	140800	122091415	15900	15900	15900	15900	0
345	20250409	140700	122091415	15900	15900	15900	15900	646
346	20250409	140600	111820015	15900	15900	15900	15900	100
347	20250409	140500	110230015	15900	15900	15900	15900	0
348	20250409	140400	110230015	15900	15900	15900	15900	0
349	20250409	140300	110230015	15900	15900	15900	15900	0
350	20250409	140200	110230015	15900	15900	15900	15900	0
351	20250409	140100	110230015	15900	15910	15910	15900	130
352	20250409	140000	108162965	15910	15910	15910	15910	0
353	20250409	135900	108162965	15910	15910	15910	15910	0
354	20250409	135800	108162965	15910	15910	15910	15910	0
355	20250409	135700	108162965	15910	15910	15910	15910	0
356	20250409	135600	108162965	15910	15910	15910	15910	30
357	20250409	135500	107685665	15940	15940	15940	15900	151
358	20250409	135400	105284045	15960	15960	15960	15960	0
359	20250409	135300	105284045	15960	15960	15960	15960	0
360	20250409	135200	105284045	15960	15960	15960	15960	0
361	20250409	135100	105284045	15960	15960	15960	15960	0
362	20250409	135000	105284045	15960	15960	15960	15960	0
363	20250409	134900	105284045	15960	15960	15960	15960	1
364	20250409	134800	105268085	15960	15960	15960	15960	0
365	20250409	134700	105268085	15960	15960	15960	15960	3
366	20250409	134600	105220205	15960	15960	15960	15960	2
367	20250409	134500	105188285	15980	15980	15980	15980	0
368	20250409	134400	105188285	15980	15980	15980	15980	0
369	20250409	134300	105188285	15980	15980	15980	15980	0
370	20250409	134200	105188285	15980	15980	15980	15980	0
371	20250409	134100	105188285	15980	15980	15980	15980	0
372	20250409	134000	105188285	15980	15960	15980	15960	46
373	20250409	133900	104453555	15930	15930	15930	15930	0
374	20250409	133800	104453555	15930	15930	15930	15930	0
375	20250409	133700	104453555	15930	15930	15930	15930	0
376	20250409	133600	104453555	15930	15930	15930	15930	0
377	20250409	133500	104453555	15930	15930	15930	15930	0
378	20250409	133400	104453555	15930	15930	15930	15930	0
379	20250409	133300	104453555	15930	15930	15930	15930	1
380	20250409	133200	104437625	15930	15930	15930	15930	1
381	20250409	133100	104421695	15930	15930	15930	15930	0
382	20250409	133000	104421695	15930	15930	15930	15930	6
383	20250409	132900	104326115	15930	15970	15970	15880	51
384	20250409	132800	103515195	15990	16000	16000	15990	109
385	20250409	132700	101771345	16000	16000	16000	16000	197
386	20250409	132600	98619345	16000	16020	16020	16000	251
387	20250409	132500	94602285	16020	16050	16050	16020	5
388	20250409	132400	94522155	16050	16050	16050	16050	0
389	20250409	132300	94522155	16050	16050	16050	16050	0
390	20250409	132200	94522155	16050	16050	16050	16050	2
391	20250409	132100	94490055	16050	16050	16050	16050	0
392	20250409	132000	94490055	16050	16050	16050	16050	42
393	20250409	131900	93815955	16020	16020	16020	16020	0
394	20250409	131800	93815955	16020	16020	16020	16020	0
395	20250409	131700	93815955	16020	16020	16020	16020	0
396	20250409	131600	93815955	16020	16020	16020	16020	0
397	20250409	131500	93815955	16020	16020	16020	16020	0
398	20250409	131400	93815955	16020	16020	16020	16020	0
399	20250409	131300	93815955	16020	16020	16020	16020	0
400	20250409	131200	93815955	16020	16020	16020	16020	0
401	20250409	131100	93815955	16020	16020	16020	16020	0
402	20250409	131000	93815955	16020	16050	16050	16020	26
403	20250409	130900	93398685	16050	16050	16050	16050	0
404	20250409	130800	93398685	16050	16050	16050	16050	0
405	20250409	130700	93398685	16050	16050	16050	16050	0
406	20250409	130600	93398685	16050	16050	16050	16050	0
407	20250409	130500	93398685	16050	16050	16050	16050	0
408	20250409	130400	93398685	16050	16050	16050	16050	0
409	20250409	130300	93398685	16050	16050	16050	16050	0
410	20250409	130200	93398685	16050	16050	16050	16050	0
411	20250409	130100	93398685	16050	16050	16080	16050	39
412	20250409	130000	92772705	16050	16050	16050	16050	0
413	20250409	125900	92772705	16050	16050	16050	16050	0
414	20250409	125800	92772705	16050	16050	16050	16050	1
415	20250409	125700	92756655	16050	16050	16050	16050	63
416	20250409	125600	91745505	16050	16050	16050	16050	3
417	20250409	125500	91697355	16050	16060	16060	16030	231
418	20250409	125400	87991855	16060	16060	16060	16060	0
419	20250409	125300	87991855	16060	16060	16060	16060	0
420	20250409	125200	87991855	16060	16070	16070	16060	4
421	20250409	125100	87927595	16070	16080	16080	16070	5
422	20250409	125000	87847225	16080	16080	16080	16080	0
423	20250409	124900	87847225	16080	16080	16080	16080	0
424	20250409	124800	87847225	16080	16080	16080	16080	0
425	20250409	124700	87847225	16080	16080	16080	16080	0
426	20250409	124600	87847225	16080	16080	16080	16080	0
427	20250409	124500	87847225	16080	16080	16080	16080	0
428	20250409	124400	87847225	16080	16080	16080	16080	0
429	20250409	124300	87847225	16080	16080	16080	16080	0
430	20250409	124200	87847225	16080	16080	16080	16080	0
431	20250409	124100	87847225	16080	16100	16100	16080	4
432	20250409	124000	87782885	16110	16110	16110	16110	0
433	20250409	123900	87782885	16110	16110	16110	16110	0
434	20250409	123800	87782885	16110	16110	16110	16110	35
435	20250409	123700	87219035	16110	16110	16110	16110	0
436	20250409	123600	87219035	16110	16140	16140	16110	140
437	20250409	123500	84960745	16150	16150	16150	16150	0
438	20250409	123400	84960745	16150	16150	16150	16150	0
439	20250409	123300	84960745	16150	16170	16170	16150	13
440	20250409	123200	84750595	16170	16170	16170	16170	18
441	20250409	123100	84459535	16160	16160	16160	16160	0
442	20250409	123000	84459535	16160	16210	16210	16160	290
443	20250409	122900	79768315	16240	16240	16240	16240	0
444	20250409	122800	79768315	16240	16240	16240	16240	0
445	20250409	122700	79768315	16240	16240	16240	16240	0
446	20250409	122600	79768315	16240	16240	16240	16240	36
447	20250409	122500	79183675	16270	16270	16270	16270	0
448	20250409	122400	79183675	16270	16270	16270	16270	0
449	20250409	122300	79183675	16270	16270	16270	16270	0
450	20250409	122200	79183675	16270	16270	16270	16270	0
451	20250409	122100	79183675	16270	16270	16270	16270	0
452	20250409	122000	79183675	16270	16270	16270	16270	0
453	20250409	121900	79183675	16270	16270	16270	16270	0
454	20250409	121800	79183675	16270	16270	16270	16270	0
455	20250409	121700	79183675	16270	16270	16270	16270	0
456	20250409	121600	79183675	16270	16270	16270	16270	0
457	20250409	121500	79183675	16270	16270	16270	16270	0
458	20250409	121400	79183675	16270	16270	16270	16270	1
459	20250409	121300	79167405	16270	16260	16270	16260	2
460	20250409	121200	79134875	16270	16270	16270	16270	0
461	20250409	121100	79134875	16270	16270	16270	16270	0
462	20250409	121000	79134875	16270	16270	16270	16270	0
463	20250409	120900	79134875	16270	16270	16270	16270	0
464	20250409	120800	79134875	16270	16270	16270	16270	0
465	20250409	120700	79134875	16270	16270	16270	16270	0
466	20250409	120600	79134875	16270	16270	16270	16270	0
467	20250409	120500	79134875	16270	16270	16270	16270	0
468	20250409	120400	79134875	16270	16270	16270	16270	0
469	20250409	120300	79134875	16270	16260	16270	16260	11
470	20250409	120200	78955915	16260	16260	16260	16260	0
471	20250409	120100	78955915	16260	16260	16260	16260	0
472	20250409	120000	78955915	16260	16260	16260	16260	1
473	20250409	115900	78939655	16280	16240	16280	16240	5
474	20250409	115800	78858355	16200	16200	16200	16200	0
475	20250409	115700	78858355	16200	16200	16200	16200	0
476	20250409	115600	78858355	16200	16200	16200	16200	18
477	20250409	115500	78566755	16200	16200	16200	16200	0
478	20250409	115400	78566755	16200	16200	16200	16200	0
479	20250409	115300	78566755	16200	16200	16200	16200	0
480	20250409	115200	78566755	16200	16200	16200	16200	0
481	20250409	115100	78566755	16200	16200	16200	16200	0
482	20250409	115000	78566755	16200	16200	16200	16200	0
483	20250409	114900	78566755	16200	16200	16200	16200	0
484	20250409	114800	78566755	16200	16200	16200	16200	0
485	20250409	114700	78566755	16200	16200	16200	16200	0
486	20250409	114600	78566755	16200	16200	16200	16200	4
487	20250409	114500	78501955	16200	16200	16200	16200	37
488	20250409	114400	77902555	16200	16200	16200	16200	0
489	20250409	114300	77902555	16200	16200	16200	16200	0
490	20250409	114200	77902555	16200	16200	16200	16200	0
491	20250409	114100	77902555	16200	16200	16200	16200	0
492	20250409	114000	77902555	16200	16200	16200	16200	0
493	20250409	113900	77902555	16200	16200	16200	16200	0
494	20250409	113800	77902555	16200	16200	16200	16200	0
495	20250409	113700	77902555	16200	16200	16200	16200	0
496	20250409	113600	77902555	16200	16200	16200	16200	0
497	20250409	113500	77902555	16200	16200	16200	16200	0
498	20250409	113400	77902555	16200	16200	16200	16200	0
499	20250409	113300	77902555	16200	16200	16200	16200	0
500	20250409	113200	77902555	16200	16200	16200	16200	0
501	20250409	113100	77902555	16200	16200	16200	16200	0
502	20250409	113000	77902555	16200	16200	16200	16200	0
503	20250409	112900	77902555	16200	16200	16200	16200	0
504	20250409	112800	77902555	16200	16200	16200	16200	0
505	20250409	112700	77902555	16200	16200	16200	16200	0
506	20250409	112600	77902555	16200	16200	16200	16200	0
507	20250409	112500	77902555	16200	16200	16200	16200	0
508	20250409	112400	77902555	16200	16200	16200	16200	1
509	20250409	112300	77886355	16200	16200	16200	16200	0
510	20250409	112200	77886355	16200	16200	16200	16200	0
511	20250409	112100	77886355	16200	16210	16210	16200	18
512	20250409	112000	77594595	16210	16210	16210	16210	6
513	20250409	111900	77497335	16240	16180	16350	16180	30
514	20250409	111800	77010005	16290	16200	16290	16200	14
515	20250409	111700	76782115	16180	16180	16180	16180	7
516	20250409	111600	76668855	16210	16200	16210	16200	14
517	20250409	111500	76441925	16210	16230	16230	16200	24
518	20250409	111400	76052895	16250	16250	16260	16250	3
519	20250409	111300	76004135	16250	16250	16250	16250	0
520	20250409	111200	76004135	16250	16250	16260	16250	11
521	20250409	111100	75825375	16250	16250	16250	16250	0
522	20250409	111000	75825375	16250	16250	16250	16250	0
523	20250409	110900	75825375	16250	16230	16380	16230	6
524	20250409	110800	75727805	16230	16230	16370	16230	15
525	20250409	110700	75483955	16230	16230	16230	16230	0
526	20250409	110600	75483955	16230	16210	16230	16210	2
527	20250409	110500	75451515	16210	16210	16210	16210	0
528	20250409	110400	75451515	16210	16210	16210	16210	102
529	20250409	110300	73798095	16210	16210	16210	16210	0
530	20250409	110200	73798095	16210	16210	16270	16210	17
531	20250409	110100	73521785	16210	16200	16210	16200	5
532	20250409	110000	73440755	16200	16200	16200	16200	2
533	20250409	105900	73408355	16200	16200	16200	16200	0
534	20250409	105800	73408355	16200	16200	16200	16200	0
535	20250409	105700	73408355	16200	16200	16200	16200	0
536	20250409	105600	73408355	16200	16200	16200	16200	0
537	20250409	105500	73408355	16200	16200	16200	16200	0
538	20250409	105400	73408355	16200	16200	16200	16200	0
539	20250409	105300	73408355	16200	16200	16200	16200	4
540	20250409	105200	73343555	16270	16200	16270	16200	19
541	20250409	105100	73034915	16180	16180	16180	16180	0
542	20250409	105000	73034915	16180	16180	16180	16180	0
543	20250409	104900	73034915	16180	16180	16180	16180	1
544	20250409	104800	73018735	16160	16160	16160	16160	0
545	20250409	104700	73018735	16160	16160	16160	16160	0
546	20250409	104600	73018735	16160	16160	16160	16160	0
547	20250409	104500	73018735	16160	16160	16160	16160	0
548	20250409	104400	73018735	16160	16160	16160	16160	0
549	20250409	104300	73018735	16160	16160	16160	16160	0
550	20250409	104200	73018735	16160	16160	16160	16160	0
551	20250409	104100	73018735	16160	16150	16160	16150	2
552	20250409	104000	72986425	16140	16140	16140	16140	0
553	20250409	103900	72986425	16140	16140	16140	16140	0
554	20250409	103800	72986425	16140	16130	16140	16130	16
555	20250409	103700	72728195	16130	16130	16130	16130	0
556	20250409	103600	72728195	16130	16130	16130	16130	0
557	20250409	103500	72728195	16130	16130	16130	16130	0
558	20250409	103400	72728195	16130	16130	16130	16130	0
559	20250409	103300	72728195	16130	16130	16130	16130	0
560	20250409	103200	72728195	16130	16130	16130	16130	0
561	20250409	103100	72728195	16130	16130	16130	16130	1
562	20250409	103000	72712065	16120	16120	16120	16120	0
563	20250409	102900	72712065	16120	16120	16120	16120	0
564	20250409	102800	72712065	16120	16120	16120	16120	0
565	20250409	102700	72712065	16120	16120	16120	16120	1
566	20250409	102600	72695945	16120	16120	16120	16120	0
567	20250409	102500	72695945	16120	16120	16120	16120	0
568	20250409	102400	72695945	16120	16250	16250	16110	1176
569	20250409	102300	53652435	16260	16260	16260	16260	0
570	20250409	102200	53652435	16260	16260	16260	16260	0
571	20250409	102100	53652435	16260	16260	16260	16260	0
572	20250409	102000	53652435	16260	16270	16340	16260	16
573	20250409	101900	53392165	16260	16270	16270	16260	134
574	20250409	101800	51212155	16280	16280	16280	16280	0
575	20250409	101700	51212155	16280	16280	16280	16280	0
576	20250409	101600	51212155	16280	16280	16280	16280	1
577	20250409	101500	51195875	16280	16280	16280	16280	0
578	20250409	101400	51195875	16280	16270	16280	16270	51
579	20250409	101300	50366095	16270	16270	16270	16270	5
580	20250409	101200	50284745	16260	16240	16260	16240	4
581	20250409	101100	50219725	16230	16230	16230	16230	0
582	20250409	101000	50219725	16230	16230	16230	16230	0
583	20250409	100900	50219725	16230	16230	16230	16230	2
584	20250409	100800	50187265	16200	16200	16200	16200	0
585	20250409	100700	50187265	16200	16200	16200	16200	0
586	20250409	100600	50187265	16200	16200	16200	16200	0
587	20250409	100500	50187265	16200	16200	16200	16200	0
588	20250409	100400	50187265	16200	16200	16200	16200	60
589	20250409	100300	49215265	16190	16190	16190	16190	0
590	20250409	100200	49215265	16190	16190	16190	16190	0
591	20250409	100100	49215265	16190	16190	16190	16190	0
592	20250409	100000	49215265	16190	16180	16190	16180	10
593	20250409	095900	49053445	16160	16160	16160	16160	0
594	20250409	095800	49053445	16160	16160	16160	16160	1
595	20250409	095700	49037285	16160	16120	16160	16120	3
596	20250409	095600	48988875	16100	16080	16100	16080	831
597	20250409	095500	35623895	16080	16075	16080	16075	94
598	20250409	095400	34112380	16080	16080	16080	16080	0
599	20250409	095300	34112380	16080	16150	16150	16080	511
600	20250409	095200	25879560	16150	16150	16150	16150	428
601	20250409	095100	18967360	16120	16120	16120	16120	0
602	20250409	095000	18967360	16120	16120	16120	16120	0
603	20250409	094900	18967360	16120	16120	16120	16120	1
604	20250409	094800	18951240	16150	16150	16150	16150	2
605	20250409	094700	18918940	16120	16120	16120	16120	10
606	20250409	094600	18757740	16110	16100	16110	16100	8
607	20250409	094500	18628880	16090	16090	16090	16090	0
608	20250409	094400	18628880	16090	16090	16090	16090	2
609	20250409	094300	18596700	16080	16080	16080	16080	1
610	20250409	094200	18580620	16100	16100	16100	16100	0
611	20250409	094100	18580620	16100	16080	16100	16080	10
612	20250409	094000	18419640	16100	16080	16100	16070	42
613	20250409	093900	17743510	16070	16070	16070	16070	0
614	20250409	093800	17743510	16070	16070	16070	16070	0
615	20250409	093700	17743510	16070	16070	16070	16070	0
616	20250409	093600	17743510	16070	16070	16070	16070	0
617	20250409	093500	17743510	16070	16070	16070	16070	1
618	20250409	093400	17727440	16070	16070	16070	16070	0
619	20250409	093300	17727440	16070	16070	16070	16070	2
620	20250409	093200	17695300	16060	16060	16060	16060	0
621	20250409	093100	17695300	16060	16060	16060	16060	0
622	20250409	093000	17695300	16060	16060	16060	16060	0
623	20250409	092900	17695300	16060	16060	16060	16060	0
624	20250409	092800	17695300	16060	16100	16100	16040	18
625	20250409	092700	17405650	16100	16100	16100	16100	0
626	20250409	092600	17405650	16100	16110	16110	16100	29
627	20250409	092500	16938670	16140	16140	16140	16140	0
628	20250409	092400	16938670	16140	16140	16140	16140	0
629	20250409	092300	16938670	16140	16160	16160	16140	241
630	20250409	092200	13048090	16160	16160	16160	16160	0
631	20250409	092100	13048090	16160	16160	16160	16160	0
632	20250409	092000	13048090	16160	16160	16160	16160	0
633	20250409	091900	13048090	16160	16160	16160	16160	2
634	20250409	091800	13015770	16160	16160	16160	16160	253
635	20250409	091700	8927290	16160	16160	16160	16160	1
636	20250409	091600	8911130	16160	16190	16190	16160	10
637	20250409	091500	8749380	16190	16190	16190	16190	0
638	20250409	091400	8749380	16190	16190	16190	16190	0
639	20250409	091300	8749380	16190	16190	16190	16190	0
640	20250409	091200	8749380	16190	16190	16190	16190	79
641	20250409	091100	7470370	16200	16260	16260	16200	79
642	20250409	091000	6189630	16260	16260	16260	16260	2
643	20250409	090900	6157110	16530	16530	16530	16530	0
644	20250409	090800	6157110	16530	16530	16530	16530	0
645	20250409	090700	6157110	16530	16530	16530	16530	0
646	20250409	090600	6157110	16530	16530	16530	16530	0
647	20250409	090500	6157110	16530	16530	16530	16530	0
648	20250409	090400	6157110	16530	16530	16530	16530	2
649	20250409	090300	6124050	16190	16190	16190	16190	0
650	20250409	090200	6124050	16190	16200	16200	16190	25
651	20250409	090100	5719200	16560	16560	16560	16560	26
652	20250409	090000	5288640	16200	16140	16200	16140	327