KissMeData/191420/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	201500	74037980	16110	16110	16110	16110	272
3	20250404	201400	74037980	16110	16110	16110	16110	0
4	20250404	201300	74037980	16110	16110	16110	16110	0
5	20250404	201200	74037980	16110	16110	16110	16110	0
6	20250404	201100	74037980	16110	16110	16110	16110	0
7	20250404	201000	74037980	16110	16110	16110	16110	0
8	20250404	200900	74037980	16110	16110	16110	16110	0
9	20250404	200800	74037980	16110	16110	16110	16110	0
10	20250404	200700	74037980	16110	16110	16110	16110	0
11	20250404	200600	74037980	16110	16110	16110	16110	0
12	20250404	200500	74037980	16110	16110	16110	16110	0
13	20250404	200400	74037980	16110	16110	16110	16110	0
14	20250404	200300	74037980	16110	16110	16110	16110	0
15	20250404	200200	74037980	16110	16110	16110	16110	0
16	20250404	200100	74037980	16110	16110	16110	16110	0
17	20250404	200000	74037980	16110	16110	16110	16110	0
18	20250404	195900	74037980	16110	16110	16110	16110	0
19	20250404	195800	74037980	16110	16110	16110	16110	0
20	20250404	195700	74037980	16110	16110	16110	16110	0
21	20250404	195600	74037980	16110	16110	16110	16110	0
22	20250404	195500	74037980	16110	16110	16110	16110	0
23	20250404	195400	74037980	16110	16110	16110	16110	0
24	20250404	195300	74037980	16110	16110	16110	16110	0
25	20250404	195200	74037980	16110	16110	16110	16110	0
26	20250404	195100	74037980	16110	16110	16110	16110	0
27	20250404	195000	74037980	16110	16110	16110	16110	0
28	20250404	194900	74037980	16110	16110	16110	16110	0
29	20250404	194800	74037980	16110	16110	16110	16110	0
30	20250404	194700	74037980	16110	16110	16110	16110	0
31	20250404	194600	74037980	16110	16110	16110	16110	0
32	20250404	194500	74037980	16110	16110	16110	16110	272
33	20250404	194400	74037980	16110	16110	16110	16110	0
34	20250404	194300	74037980	16110	16110	16110	16110	0
35	20250404	194200	74037980	16110	16110	16110	16110	0
36	20250404	194100	74037980	16110	16110	16110	16110	0
37	20250404	194000	74037980	16110	16110	16110	16110	0
38	20250404	193900	74037980	16110	16110	16110	16110	0
39	20250404	193800	74037980	16110	16110	16110	16110	0
40	20250404	193700	74037980	16110	16110	16110	16110	0
41	20250404	193600	74037980	16110	16110	16110	16110	0
42	20250404	193500	74037980	16110	16110	16110	16110	0
43	20250404	193400	74037980	16110	16110	16110	16110	0
44	20250404	193300	74037980	16110	16110	16110	16110	0
45	20250404	193200	74037980	16110	16110	16110	16110	0
46	20250404	193100	74037980	16110	16110	16110	16110	0
47	20250404	193000	74037980	16110	16110	16110	16110	0
48	20250404	192900	74037980	16110	16110	16110	16110	0
49	20250404	192800	74037980	16110	16110	16110	16110	0
50	20250404	192700	74037980	16110	16110	16110	16110	0
51	20250404	192600	74037980	16110	16110	16110	16110	0
52	20250404	192500	74037980	16110	16110	16110	16110	0
53	20250404	192400	74037980	16110	16110	16110	16110	0
54	20250404	192300	74037980	16110	16110	16110	16110	0
55	20250404	192200	74037980	16110	16110	16110	16110	0
56	20250404	192100	74037980	16110	16110	16110	16110	0
57	20250404	192000	74037980	16110	16110	16110	16110	0
58	20250404	191900	74037980	16110	16110	16110	16110	0
59	20250404	191800	74037980	16110	16110	16110	16110	0
60	20250404	191700	74037980	16110	16110	16110	16110	0
61	20250404	191600	74037980	16110	16110	16110	16110	0
62	20250404	191500	74037980	16110	16110	16110	16110	272
63	20250404	191400	74037980	16110	16110	16110	16110	0
64	20250404	191300	74037980	16110	16110	16110	16110	0
65	20250404	191200	74037980	16110	16110	16110	16110	0
66	20250404	191100	74037980	16110	16110	16110	16110	0
67	20250404	191000	74037980	16110	16110	16110	16110	0
68	20250404	190900	74037980	16110	16110	16110	16110	0
69	20250404	190800	74037980	16110	16110	16110	16110	0
70	20250404	190700	74037980	16110	16110	16110	16110	0
71	20250404	190600	74037980	16110	16110	16110	16110	0
72	20250404	190500	74037980	16110	16110	16110	16110	0
73	20250404	190400	74037980	16110	16110	16110	16110	0
74	20250404	190300	74037980	16110	16110	16110	16110	0
75	20250404	190200	74037980	16110	16110	16110	16110	0
76	20250404	190100	74037980	16110	16110	16110	16110	0
77	20250404	190000	74037980	16110	16110	16110	16110	0
78	20250404	185900	74037980	16110	16110	16110	16110	0
79	20250404	185800	74037980	16110	16110	16110	16110	0
80	20250404	185700	74037980	16110	16110	16110	16110	0
81	20250404	185600	74037980	16110	16110	16110	16110	0
82	20250404	185500	74037980	16110	16110	16110	16110	0
83	20250404	185400	74037980	16110	16110	16110	16110	0
84	20250404	185300	74037980	16110	16110	16110	16110	0
85	20250404	185200	74037980	16110	16110	16110	16110	0
86	20250404	185100	74037980	16110	16110	16110	16110	0
87	20250404	185000	74037980	16110	16110	16110	16110	0
88	20250404	184900	74037980	16110	16110	16110	16110	0
89	20250404	184800	74037980	16110	16110	16110	16110	0
90	20250404	184700	74037980	16110	16110	16110	16110	0
91	20250404	184600	74037980	16110	16110	16110	16110	0
92	20250404	184500	74037980	16110	16110	16110	16110	272
93	20250404	184400	74037980	16110	16110	16110	16110	0
94	20250404	184300	74037980	16110	16110	16110	16110	0
95	20250404	184200	74037980	16110	16110	16110	16110	0
96	20250404	184100	74037980	16110	16110	16110	16110	0
97	20250404	184000	74037980	16110	16110	16110	16110	0
98	20250404	183900	74037980	16110	16110	16110	16110	0
99	20250404	183800	74037980	16110	16110	16110	16110	0
100	20250404	183700	74037980	16110	16110	16110	16110	0
101	20250404	183600	74037980	16110	16110	16110	16110	0
102	20250404	183500	74037980	16110	16110	16110	16110	0
103	20250404	183400	74037980	16110	16110	16110	16110	0
104	20250404	183300	74037980	16110	16110	16110	16110	0
105	20250404	183200	74037980	16110	16110	16110	16110	0
106	20250404	183100	74037980	16110	16110	16110	16110	0
107	20250404	183000	74037980	16110	16110	16110	16110	0
108	20250404	182900	74037980	16110	16110	16110	16110	0
109	20250404	182800	74037980	16110	16110	16110	16110	0
110	20250404	182700	74037980	16110	16110	16110	16110	0
111	20250404	182600	74037980	16110	16110	16110	16110	0
112	20250404	182500	74037980	16110	16110	16110	16110	0
113	20250404	182400	74037980	16110	16110	16110	16110	0
114	20250404	182300	74037980	16110	16110	16110	16110	0
115	20250404	182200	74037980	16110	16110	16110	16110	0
116	20250404	182100	74037980	16110	16110	16110	16110	0
117	20250404	182000	74037980	16110	16110	16110	16110	0
118	20250404	181900	74037980	16110	16110	16110	16110	0
119	20250404	181800	74037980	16110	16110	16110	16110	0
120	20250404	181700	74037980	16110	16110	16110	16110	0
121	20250404	181600	74037980	16110	16110	16110	16110	0
122	20250404	181500	74037980	16110	16110	16110	16110	272
123	20250404	181400	74037980	16110	16110	16110	16110	0
124	20250404	181300	74037980	16110	16110	16110	16110	0
125	20250404	181200	74037980	16110	16110	16110	16110	0
126	20250404	181100	74037980	16110	16110	16110	16110	0
127	20250404	181000	74037980	16110	16110	16110	16110	0
128	20250404	180900	74037980	16110	16110	16110	16110	0
129	20250404	180800	74037980	16110	16110	16110	16110	0
130	20250404	180700	74037980	16110	16110	16110	16110	0
131	20250404	180600	74037980	16110	16110	16110	16110	0
132	20250404	180500	74037980	16110	16110	16110	16110	0
133	20250404	180400	74037980	16110	16110	16110	16110	0
134	20250404	180300	74037980	16110	16110	16110	16110	0
135	20250404	180200	74037980	16110	16110	16110	16110	0
136	20250404	180100	74037980	16110	16110	16110	16110	0
137	20250404	180000	74037980	16110	16110	16110	16110	0
138	20250404	175900	74037980	16110	16110	16110	16110	0
139	20250404	175800	74037980	16110	16110	16110	16110	0
140	20250404	175700	74037980	16110	16110	16110	16110	0
141	20250404	175600	74037980	16110	16110	16110	16110	0
142	20250404	175500	74037980	16110	16110	16110	16110	0
143	20250404	175400	74037980	16110	16110	16110	16110	0
144	20250404	175300	74037980	16110	16110	16110	16110	0
145	20250404	175200	74037980	16110	16110	16110	16110	0
146	20250404	175100	74037980	16110	16110	16110	16110	0
147	20250404	175000	74037980	16110	16110	16110	16110	0
148	20250404	174900	74037980	16110	16110	16110	16110	0
149	20250404	174800	74037980	16110	16110	16110	16110	0
150	20250404	174700	74037980	16110	16110	16110	16110	0
151	20250404	174600	74037980	16110	16110	16110	16110	0
152	20250404	174500	74037980	16110	16110	16110	16110	272
153	20250404	174400	74037980	16110	16110	16110	16110	0
154	20250404	174300	74037980	16110	16110	16110	16110	0
155	20250404	174200	74037980	16110	16110	16110	16110	0
156	20250404	174100	74037980	16110	16110	16110	16110	0
157	20250404	174000	74037980	16110	16110	16110	16110	0
158	20250404	173900	74037980	16110	16110	16110	16110	0
159	20250404	173800	74037980	16110	16110	16110	16110	0
160	20250404	173700	74037980	16110	16110	16110	16110	0
161	20250404	173600	74037980	16110	16110	16110	16110	0
162	20250404	173500	74037980	16110	16110	16110	16110	0
163	20250404	173400	74037980	16110	16110	16110	16110	0
164	20250404	173300	74037980	16110	16110	16110	16110	0
165	20250404	173200	74037980	16110	16110	16110	16110	0
166	20250404	173100	74037980	16110	16110	16110	16110	0
167	20250404	173000	74037980	16110	16110	16110	16110	0
168	20250404	172900	74037980	16110	16110	16110	16110	0
169	20250404	172800	74037980	16110	16110	16110	16110	0
170	20250404	172700	74037980	16110	16110	16110	16110	0
171	20250404	172600	74037980	16110	16110	16110	16110	0
172	20250404	172500	74037980	16110	16110	16110	16110	0
173	20250404	172400	74037980	16110	16110	16110	16110	0
174	20250404	172300	74037980	16110	16110	16110	16110	0
175	20250404	172200	74037980	16110	16110	16110	16110	0
176	20250404	172100	74037980	16110	16110	16110	16110	0
177	20250404	172000	74037980	16110	16110	16110	16110	0
178	20250404	171900	74037980	16110	16110	16110	16110	0
179	20250404	171800	74037980	16110	16110	16110	16110	0
180	20250404	171700	74037980	16110	16110	16110	16110	0
181	20250404	171600	74037980	16110	16110	16110	16110	0
182	20250404	171500	74037980	16110	16110	16110	16110	272
183	20250404	171400	74037980	16110	16110	16110	16110	0
184	20250404	171300	74037980	16110	16110	16110	16110	0
185	20250404	171200	74037980	16110	16110	16110	16110	0
186	20250404	171100	74037980	16110	16110	16110	16110	0
187	20250404	171000	74037980	16110	16110	16110	16110	0
188	20250404	170900	74037980	16110	16110	16110	16110	0
189	20250404	170800	74037980	16110	16110	16110	16110	0
190	20250404	170700	74037980	16110	16110	16110	16110	0
191	20250404	170600	74037980	16110	16110	16110	16110	0
192	20250404	170500	74037980	16110	16110	16110	16110	0
193	20250404	170400	74037980	16110	16110	16110	16110	0
194	20250404	170300	74037980	16110	16110	16110	16110	0
195	20250404	170200	74037980	16110	16110	16110	16110	0
196	20250404	170100	74037980	16110	16110	16110	16110	0
197	20250404	170000	74037980	16110	16110	16110	16110	0
198	20250404	165900	74037980	16110	16110	16110	16110	0
199	20250404	165800	74037980	16110	16110	16110	16110	0
200	20250404	165700	74037980	16110	16110	16110	16110	0
201	20250404	165600	74037980	16110	16110	16110	16110	0
202	20250404	165500	74037980	16110	16110	16110	16110	0
203	20250404	165400	74037980	16110	16110	16110	16110	0
204	20250404	165300	74037980	16110	16110	16110	16110	0
205	20250404	165200	74037980	16110	16110	16110	16110	0
206	20250404	165100	74037980	16110	16110	16110	16110	0
207	20250404	165000	74037980	16110	16110	16110	16110	0
208	20250404	164900	74037980	16110	16110	16110	16110	0
209	20250404	164800	74037980	16110	16110	16110	16110	0
210	20250404	164700	74037980	16110	16110	16110	16110	0
211	20250404	164600	74037980	16110	16110	16110	16110	0
212	20250404	164500	74037980	16110	16110	16110	16110	272
213	20250404	164400	74037980	16110	16110	16110	16110	0
214	20250404	164300	74037980	16110	16110	16110	16110	0
215	20250404	164200	74037980	16110	16110	16110	16110	0
216	20250404	164100	74037980	16110	16110	16110	16110	0
217	20250404	164000	74037980	16110	16110	16110	16110	0
218	20250404	163900	74037980	16110	16110	16110	16110	0
219	20250404	163800	74037980	16110	16110	16110	16110	0
220	20250404	163700	74037980	16110	16110	16110	16110	0
221	20250404	163600	74037980	16110	16110	16110	16110	0
222	20250404	163500	74037980	16110	16110	16110	16110	0
223	20250404	163400	74037980	16110	16110	16110	16110	0
224	20250404	163300	74037980	16110	16110	16110	16110	0
225	20250404	163200	74037980	16110	16110	16110	16110	0
226	20250404	163100	74037980	16110	16110	16110	16110	0
227	20250404	163000	74037980	16110	16110	16110	16110	0
228	20250404	162900	74037980	16110	16110	16110	16110	0
229	20250404	162800	74037980	16110	16110	16110	16110	0
230	20250404	162700	74037980	16110	16110	16110	16110	0
231	20250404	162600	74037980	16110	16110	16110	16110	0
232	20250404	162500	74037980	16110	16110	16110	16110	0
233	20250404	162400	74037980	16110	16110	16110	16110	0
234	20250404	162300	74037980	16110	16110	16110	16110	0
235	20250404	162200	74037980	16110	16110	16110	16110	0
236	20250404	162100	74037980	16110	16110	16110	16110	0
237	20250404	162000	74037980	16110	16110	16110	16110	0
238	20250404	161900	74037980	16110	16110	16110	16110	0
239	20250404	161800	74037980	16110	16110	16110	16110	0
240	20250404	161700	74037980	16110	16110	16110	16110	0
241	20250404	161600	74037980	16110	16110	16110	16110	0
242	20250404	161500	74037980	16110	16110	16110	16110	272
243	20250404	161400	74037980	16110	16110	16110	16110	0
244	20250404	161300	74037980	16110	16110	16110	16110	0
245	20250404	161200	74037980	16110	16110	16110	16110	0
246	20250404	161100	74037980	16110	16110	16110	16110	0
247	20250404	161000	74037980	16110	16110	16110	16110	0
248	20250404	160900	74037980	16110	16110	16110	16110	0
249	20250404	160800	74037980	16110	16110	16110	16110	0
250	20250404	160700	74037980	16110	16110	16110	16110	0
251	20250404	160600	74037980	16110	16110	16110	16110	0
252	20250404	160500	74037980	16110	16110	16110	16110	0
253	20250404	160400	74037980	16110	16110	16110	16110	0
254	20250404	160300	74037980	16110	16110	16110	16110	0
255	20250404	160200	74037980	16110	16110	16110	16110	0
256	20250404	160100	74037980	16110	16110	16110	16110	0
257	20250404	160000	74037980	16110	16110	16110	16110	0
258	20250404	155900	74037980	16110	16110	16110	16110	0
259	20250404	155800	74037980	16110	16110	16110	16110	0
260	20250404	155700	74037980	16110	16110	16110	16110	0
261	20250404	155600	74037980	16110	16110	16110	16110	0
262	20250404	155500	74037980	16110	16110	16110	16110	0
263	20250404	155400	74037980	16110	16110	16110	16110	0
264	20250404	155300	74037980	16110	16110	16110	16110	0
265	20250404	155200	74037980	16110	16110	16110	16110	0
266	20250404	155100	74037980	16110	16110	16110	16110	0
267	20250404	155000	74037980	16110	16110	16110	16110	0
268	20250404	154900	74037980	16110	16110	16110	16110	0
269	20250404	154800	74037980	16110	16110	16110	16110	0
270	20250404	154700	74037980	16110	16110	16110	16110	0
271	20250404	154600	74037980	16110	16110	16110	16110	0
272	20250404	154500	74037980	16110	16110	16110	16110	272
273	20250404	154400	74037980	16110	16110	16110	16110	0
274	20250404	154300	74037980	16110	16110	16110	16110	0
275	20250404	154200	74037980	16110	16110	16110	16110	0
276	20250404	154100	74037980	16110	16110	16110	16110	0
277	20250404	154000	74037980	16110	16110	16110	16110	0
278	20250404	153900	74037980	16110	16110	16110	16110	0
279	20250404	153800	74037980	16110	16110	16110	16110	0
280	20250404	153700	74037980	16110	16110	16110	16110	0
281	20250404	153600	74037980	16110	16110	16110	16110	0
282	20250404	153500	74037980	16110	16110	16110	16110	0
283	20250404	153400	74037980	16110	16110	16110	16110	0
284	20250404	153300	74037980	16110	16110	16110	16110	0
285	20250404	153200	74037980	16110	16110	16110	16110	0
286	20250404	153100	74037980	16110	16110	16110	16110	0
287	20250404	153000	74037980	16110	16110	16110	16110	272
288	20250404	152900	69656060	16360	16360	16360	16360	0
289	20250404	152800	69656060	16360	16360	16360	16360	0
290	20250404	152700	69656060	16360	16360	16360	16360	0
291	20250404	152600	69656060	16360	16360	16360	16360	0
292	20250404	152500	69656060	16360	16360	16360	16360	0
293	20250404	152400	69656060	16360	16360	16360	16360	0
294	20250404	152300	69656060	16360	16360	16360	16360	0
295	20250404	152200	69656060	16360	16360	16360	16360	0
296	20250404	152100	69656060	16360	16360	16360	16360	0
297	20250404	152000	69656060	16360	16360	16360	16360	0
298	20250404	151900	69656060	16360	16220	16360	16220	700
299	20250404	151800	58266920	16220	16190	16220	16190	200
300	20250404	151700	55025180	16100	15990	16100	15980	345
301	20250404	151600	49496520	15990	15930	15990	15930	300
302	20250404	151500	44708410	15800	15800	15800	15800	0
303	20250404	151400	44708410	15800	15800	15800	15800	13
304	20250404	151300	44503010	15860	15860	15860	15860	1
305	20250404	151200	44487150	15760	15760	15760	15760	1
306	20250404	151100	44471390	15940	15780	15940	15780	410
307	20250404	151000	38001430	15940	15940	15940	15940	0
308	20250404	150900	38001430	15940	15940	15940	15940	0
309	20250404	150800	38001430	15940	15940	15940	15940	0
310	20250404	150700	38001430	15940	15940	15940	15940	50
311	20250404	150600	37204430	15940	15940	15940	15940	0
312	20250404	150500	37204430	15940	15940	15940	15940	0
313	20250404	150400	37204430	15940	15940	15940	15940	0
314	20250404	150300	37204430	15940	15880	15940	15880	64
315	20250404	150200	36187450	15880	15860	15880	15860	112
316	20250404	150100	34410260	15860	15860	15860	15860	0
317	20250404	150000	34410260	15860	15830	15860	15830	2
318	20250404	145900	34378570	15830	15830	15830	15830	0
319	20250404	145800	34378570	15830	15800	15830	15800	30
320	20250404	145700	33904510	15800	15800	15800	15800	0
321	20250404	145600	33904510	15800	15740	15800	15740	44
322	20250404	145500	33211830	15740	15740	15740	15740	60
323	20250404	145400	32267430	15740	15670	15740	15670	123
324	20250404	145300	30336300	15650	15650	15650	15650	30
325	20250404	145200	29866800	15530	15530	15530	15530	0
326	20250404	145100	29866800	15530	15530	15530	15530	0
327	20250404	145000	29866800	15530	15530	15530	15530	0
328	20250404	144900	29866800	15530	15530	15530	15530	0
329	20250404	144800	29866800	15530	15530	15530	15530	0
330	20250404	144700	29866800	15530	15530	15530	15530	0
331	20250404	144600	29866800	15530	15530	15530	15530	0
332	20250404	144500	29866800	15530	15530	15530	15530	0
333	20250404	144400	29866800	15530	15530	15530	15530	0
334	20250404	144300	29866800	15530	15530	15530	15530	0
335	20250404	144200	29866800	15530	15530	15530	15530	0
336	20250404	144100	29866800	15530	15530	15530	15530	0
337	20250404	144000	29866800	15530	15530	15530	15530	0
338	20250404	143900	29866800	15530	15530	15530	15530	0
339	20250404	143800	29866800	15530	15530	15530	15530	0
340	20250404	143700	29866800	15530	15530	15530	15530	0
341	20250404	143600	29866800	15530	15530	15530	15530	0
342	20250404	143500	29866800	15530	15530	15530	15530	0
343	20250404	143400	29866800	15530	15530	15530	15530	0
344	20250404	143300	29866800	15530	15530	15530	15530	0
345	20250404	143200	29866800	15530	15530	15530	15530	0
346	20250404	143100	29866800	15530	15530	15530	15530	0
347	20250404	143000	29866800	15530	15530	15530	15530	0
348	20250404	142900	29866800	15530	15530	15530	15530	0
349	20250404	142800	29866800	15530	15530	15530	15530	0
350	20250404	142700	29866800	15530	15530	15530	15530	0
351	20250404	142600	29866800	15530	15530	15530	15530	0
352	20250404	142500	29866800	15530	15520	15530	15520	74
353	20250404	142400	28718310	15660	15660	15660	15660	0
354	20250404	142300	28718310	15660	15660	15660	15660	0
355	20250404	142200	28718310	15660	15660	15660	15660	0
356	20250404	142100	28718310	15660	15660	15660	15660	10
357	20250404	142000	28561710	15660	15660	15660	15660	0
358	20250404	141900	28561710	15660	15660	15660	15660	0
359	20250404	141800	28561710	15660	15660	15660	15660	0
360	20250404	141700	28561710	15660	15660	15660	15660	0
361	20250404	141600	28561710	15660	15660	15660	15660	0
362	20250404	141500	28561710	15660	15660	15660	15660	0
363	20250404	141400	28561710	15660	15660	15660	15660	0
364	20250404	141300	28561710	15660	15660	15660	15660	0
365	20250404	141200	28561710	15660	15660	15660	15660	1
366	20250404	141100	28546050	15660	15660	15660	15660	1
367	20250404	141000	28530390	15660	15660	15660	15660	0
368	20250404	140900	28530390	15660	15660	15660	15660	0
369	20250404	140800	28530390	15660	15660	15660	15660	9
370	20250404	140700	28389450	15600	15600	15600	15600	0
371	20250404	140600	28389450	15600	15600	15600	15600	0
372	20250404	140500	28389450	15600	15600	15600	15600	0
373	20250404	140400	28389450	15600	15600	15600	15600	0
374	20250404	140300	28389450	15600	15600	15600	15600	0
375	20250404	140200	28389450	15600	15600	15600	15600	0
376	20250404	140100	28389450	15600	15600	15600	15600	1
377	20250404	140000	28373850	15500	15500	15500	15500	0
378	20250404	135900	28373850	15500	15500	15500	15500	0
379	20250404	135800	28373850	15500	15500	15500	15500	0
380	20250404	135700	28373850	15500	15500	15500	15500	0
381	20250404	135600	28373850	15500	15500	15500	15500	0
382	20250404	135500	28373850	15500	15500	15500	15500	0
383	20250404	135400	28373850	15500	15500	15500	15500	0
384	20250404	135300	28373850	15500	15500	15500	15500	0
385	20250404	135200	28373850	15500	15500	15500	15500	303
386	20250404	135100	23677350	15500	15500	15500	15500	0
387	20250404	135000	23677350	15500	15500	15500	15500	0
388	20250404	134900	23677350	15500	15500	15500	15500	0
389	20250404	134800	23677350	15500	15500	15500	15500	0
390	20250404	134700	23677350	15500	15500	15500	15500	0
391	20250404	134600	23677350	15500	15500	15500	15500	0
392	20250404	134500	23677350	15500	15500	15500	15500	0
393	20250404	134400	23677350	15500	15500	15500	15500	20
394	20250404	134300	23367350	15500	15530	15530	15500	100
395	20250404	134200	21815960	15600	15600	15600	15600	0
396	20250404	134100	21815960	15600	15600	15600	15600	0
397	20250404	134000	21815960	15600	15600	15600	15600	0
398	20250404	133900	21815960	15600	15600	15600	15600	3
399	20250404	133800	21769160	15600	15600	15600	15600	0
400	20250404	133700	21769160	15600	15600	15600	15600	0
401	20250404	133600	21769160	15600	15600	15600	15600	0
402	20250404	133500	21769160	15600	15600	15600	15600	0
403	20250404	133400	21769160	15600	15600	15600	15600	80
404	20250404	133300	20521160	15600	15600	15600	15600	0
405	20250404	133200	20521160	15600	15600	15600	15600	1
406	20250404	133100	20505560	15650	15650	15650	15650	0
407	20250404	133000	20505560	15650	15650	15650	15650	0
408	20250404	132900	20505560	15650	15650	15650	15650	0
409	20250404	132800	20505560	15650	15650	15650	15650	0
410	20250404	132700	20505560	15650	15650	15650	15650	0
411	20250404	132600	20505560	15650	15650	15650	15650	0
412	20250404	132500	20505560	15650	15650	15650	15650	0
413	20250404	132400	20505560	15650	15650	15650	15650	0
414	20250404	132300	20505560	15650	15650	15650	15650	0
415	20250404	132200	20505560	15650	15650	15650	15650	0
416	20250404	132100	20505560	15650	15650	15650	15650	0
417	20250404	132000	20505560	15650	15650	15650	15650	0
418	20250404	131900	20505560	15650	15650	15650	15650	0
419	20250404	131800	20505560	15650	15650	15650	15650	0
420	20250404	131700	20505560	15650	15670	15670	15650	54
421	20250404	131600	19659680	15670	15670	15670	15670	0
422	20250404	131500	19659680	15670	15670	15670	15670	0
423	20250404	131400	19659680	15670	15670	15670	15670	0
424	20250404	131300	19659680	15670	15670	15670	15670	0
425	20250404	131200	19659680	15670	15670	15670	15670	14
426	20250404	131100	19440300	15670	15670	15670	15670	0
427	20250404	131000	19440300	15670	15670	15670	15670	0
428	20250404	130900	19440300	15670	15670	15670	15670	0
429	20250404	130800	19440300	15670	15670	15670	15670	0
430	20250404	130700	19440300	15670	15670	15670	15670	10
431	20250404	130600	19283600	15670	15670	15670	15670	0
432	20250404	130500	19283600	15670	15670	15670	15670	0
433	20250404	130400	19283600	15670	15650	15670	15650	63
434	20250404	130300	18297090	15640	15640	15640	15640	0
435	20250404	130200	18297090	15640	15640	15640	15640	0
436	20250404	130100	18297090	15640	15640	15640	15640	0
437	20250404	130000	18297090	15640	15640	15640	15640	0
438	20250404	125900	18297090	15640	15640	15640	15640	0
439	20250404	125800	18297090	15640	15640	15640	15640	0
440	20250404	125700	18297090	15640	15640	15640	15640	0
441	20250404	125600	18297090	15640	15640	15640	15640	0
442	20250404	125500	18297090	15640	15640	15640	15640	0
443	20250404	125400	18297090	15640	15640	15640	15640	0
444	20250404	125300	18297090	15640	15640	15640	15640	0
445	20250404	125200	18297090	15640	15640	15640	15640	0
446	20250404	125100	18297090	15640	15640	15640	15640	28
447	20250404	125000	17859170	15630	15630	15630	15630	0
448	20250404	124900	17859170	15630	15630	15630	15630	0
449	20250404	124800	17859170	15630	15630	15630	15630	0
450	20250404	124700	17859170	15630	15630	15630	15630	13
451	20250404	124600	17655980	15630	15630	15630	15630	0
452	20250404	124500	17655980	15630	15630	15630	15630	0
453	20250404	124400	17655980	15630	15630	15630	15630	0
454	20250404	124300	17655980	15630	15630	15630	15630	0
455	20250404	124200	17655980	15630	15630	15630	15630	0
456	20250404	124100	17655980	15630	15630	15630	15630	0
457	20250404	124000	17655980	15630	15630	15630	15630	0
458	20250404	123900	17655980	15630	15630	15630	15630	0
459	20250404	123800	17655980	15630	15630	15630	15630	0
460	20250404	123700	17655980	15630	15630	15630	15630	0
461	20250404	123600	17655980	15630	15630	15630	15630	0
462	20250404	123500	17655980	15630	15630	15630	15630	97
463	20250404	123400	16139870	15630	15630	15630	15630	0
464	20250404	123300	16139870	15630	15630	15630	15630	0
465	20250404	123200	16139870	15630	15630	15630	15630	0
466	20250404	123100	16139870	15630	15630	15630	15630	32
467	20250404	123000	15639710	15630	15630	15630	15630	0
468	20250404	122900	15639710	15630	15630	15630	15630	0
469	20250404	122800	15639710	15630	15630	15630	15630	0
470	20250404	122700	15639710	15630	15630	15630	15630	0
471	20250404	122600	15639710	15630	15630	15630	15630	0
472	20250404	122500	15639710	15630	15630	15630	15630	0
473	20250404	122400	15639710	15630	15630	15630	15630	0
474	20250404	122300	15639710	15630	15630	15630	15630	0
475	20250404	122200	15639710	15630	15630	15630	15630	0
476	20250404	122100	15639710	15630	15630	15630	15630	0
477	20250404	122000	15639710	15630	15630	15630	15630	0
478	20250404	121900	15639710	15630	15630	15630	15630	0
479	20250404	121800	15639710	15630	15630	15630	15630	0
480	20250404	121700	15639710	15630	15630	15630	15630	0
481	20250404	121600	15639710	15630	15630	15630	15630	0
482	20250404	121500	15639710	15630	15630	15630	15630	0
483	20250404	121400	15639710	15630	15630	15630	15630	0
484	20250404	121300	15639710	15630	15630	15630	15630	0
485	20250404	121200	15639710	15630	15630	15630	15630	0
486	20250404	121100	15639710	15630	15630	15630	15630	0
487	20250404	121000	15639710	15630	15630	15630	15630	0
488	20250404	120900	15639710	15630	15630	15630	15630	0
489	20250404	120800	15639710	15630	15630	15630	15630	1
490	20250404	120700	15624080	15640	15640	15640	15640	0
491	20250404	120600	15624080	15640	15640	15640	15640	100
492	20250404	120500	14060080	15540	15540	15540	15540	6
493	20250404	120400	13966840	15600	15600	15600	15600	0
494	20250404	120300	13966840	15600	15600	15600	15600	0
495	20250404	120200	13966840	15600	15600	15600	15600	1
496	20250404	120100	13951240	15600	15730	15730	15600	94
497	20250404	120000	12483510	15750	15750	15750	15750	0
498	20250404	115900	12483510	15750	15750	15750	15750	0
499	20250404	115800	12483510	15750	15750	15750	15750	0
500	20250404	115700	12483510	15750	15750	15750	15750	0
501	20250404	115600	12483510	15750	15750	15750	15750	0
502	20250404	115500	12483510	15750	15750	15750	15750	0
503	20250404	115400	12483510	15750	15750	15750	15750	9
504	20250404	115300	12341760	15790	15790	15790	15790	0
505	20250404	115200	12341760	15790	15790	15790	15790	0
506	20250404	115100	12341760	15790	15790	15790	15790	0
507	20250404	115000	12341760	15790	15790	15790	15790	0
508	20250404	114900	12341760	15790	15790	15790	15790	0
509	20250404	114800	12341760	15790	15790	15790	15790	0
510	20250404	114700	12341760	15790	15790	15790	15790	1
511	20250404	114600	12325970	15790	15640	15790	15640	99
512	20250404	114500	10776110	15640	15640	15640	15640	0
513	20250404	114400	10776110	15640	15640	15640	15640	0
514	20250404	114300	10776110	15640	15640	15640	15640	0
515	20250404	114200	10776110	15640	15630	15640	15630	19
516	20250404	114100	10479050	15640	15640	15640	15640	0
517	20250404	114000	10479050	15640	15640	15640	15640	0
518	20250404	113900	10479050	15640	15630	15640	15630	17
519	20250404	113800	10213330	15640	15640	15640	15640	0
520	20250404	113700	10213330	15640	15640	15640	15640	0
521	20250404	113600	10213330	15640	15640	15640	15640	0
522	20250404	113500	10213330	15640	15640	15640	15640	0
523	20250404	113400	10213330	15640	15640	15640	15640	0
524	20250404	113300	10213330	15640	15640	15640	15640	0
525	20250404	113200	10213330	15640	15700	15700	15640	50
526	20250404	113100	9431120	15730	15730	15730	15730	0
527	20250404	113000	9431120	15730	15730	15730	15730	0
528	20250404	112900	9431120	15730	15730	15730	15730	0
529	20250404	112800	9431120	15730	15730	15730	15730	0
530	20250404	112700	9431120	15730	15740	15740	15720	203
531	20250404	112600	6235970	15740	15740	15740	15740	0
532	20250404	112500	6235970	15740	15740	15740	15740	0
533	20250404	112400	6235970	15740	15740	15740	15740	12
534	20250404	112300	6047090	15860	15860	15860	15860	0
535	20250404	112200	6047090	15860	15860	15860	15860	0
536	20250404	112100	6047090	15860	15860	15860	15860	0
537	20250404	112000	6047090	15860	15860	15860	15860	0
538	20250404	111900	6047090	15860	15860	15860	15860	0
539	20250404	111800	6047090	15860	15860	15860	15860	0
540	20250404	111700	6047090	15860	15860	15860	15860	0
541	20250404	111600	6047090	15860	15860	15860	15860	0
542	20250404	111500	6047090	15860	15860	15860	15860	50
543	20250404	111400	5254090	15720	15720	15720	15720	0
544	20250404	111300	5254090	15720	15720	15720	15720	0
545	20250404	111200	5254090	15720	15720	15720	15720	0
546	20250404	111100	5254090	15720	15720	15720	15720	0
547	20250404	111000	5254090	15720	15720	15720	15720	0
548	20250404	110900	5254090	15720	15750	15750	15720	42
549	20250404	110800	4593070	15750	15750	15750	15750	0
550	20250404	110700	4593070	15750	15750	15750	15750	0
551	20250404	110600	4593070	15750	15750	15750	15750	0
552	20250404	110500	4593070	15750	15750	15750	15750	0
553	20250404	110400	4593070	15750	15750	15750	15750	0
554	20250404	110300	4593070	15750	15750	15750	15750	0
555	20250404	110200	4593070	15750	15750	15750	15720	104
556	20250404	110100	2955460	15750	15750	15750	15750	0
557	20250404	110000	2955460	15750	15750	15750	15750	0
558	20250404	105900	2955460	15750	15750	15750	15750	0
559	20250404	105800	2955460	15750	15750	15750	15750	0
560	20250404	105700	2955460	15750	15750	15750	15750	0
561	20250404	105600	2955460	15750	15750	15750	15750	0
562	20250404	105500	2955460	15750	15750	15750	15750	0
563	20250404	105400	2955460	15750	15750	15750	15750	0
564	20250404	105300	2955460	15750	15750	15750	15750	0
565	20250404	105200	2955460	15750	15750	15750	15750	0
566	20250404	105100	2955460	15750	15750	15750	15750	1
567	20250404	105000	2939710	15740	15740	15740	15740	0
568	20250404	104900	2939710	15740	15730	15740	15730	95
569	20250404	104800	1445310	15860	15860	15860	15860	0
570	20250404	104700	1445310	15860	15860	15860	15860	1
571	20250404	104600	1429450	15730	15730	15730	15730	0
572	20250404	104500	1429450	15730	15730	15730	15730	2
573	20250404	104400	1397990	15860	15860	15860	15860	0
574	20250404	104300	1397990	15860	15860	15860	15860	0
575	20250404	104200	1397990	15860	15860	15860	15860	0
576	20250404	104100	1397990	15860	15860	15860	15860	0
577	20250404	104000	1397990	15860	15860	15860	15860	0
578	20250404	103900	1397990	15860	15860	15860	15860	0
579	20250404	103800	1397990	15860	15860	15860	15860	0
580	20250404	103700	1397990	15860	15860	15860	15860	0
581	20250404	103600	1397990	15860	15860	15860	15860	0
582	20250404	103500	1397990	15860	15860	15860	15860	0
583	20250404	103400	1397990	15860	15860	15860	15860	0
584	20250404	103300	1397990	15860	15860	15860	15860	0
585	20250404	103200	1397990	15860	15860	15860	15860	0
586	20250404	103100	1397990	15860	15860	15860	15860	0
587	20250404	103000	1397990	15860	15860	15860	15860	0
588	20250404	102900	1397990	15860	15860	15860	15860	0
589	20250404	102800	1397990	15860	15860	15860	15860	0
590	20250404	102700	1397990	15860	15860	15860	15860	0
591	20250404	102600	1397990	15860	15860	15860	15860	11
592	20250404	102500	1223530	15860	15860	15860	15860	0
593	20250404	102400	1223530	15860	15860	15860	15860	1
594	20250404	102300	1207670	15870	15870	15870	15870	0
595	20250404	102200	1207670	15870	15870	15870	15870	1
596	20250404	102100	1191800	15870	15870	15870	15870	0
597	20250404	102000	1191800	15870	15870	15870	15870	0
598	20250404	101900	1191800	15870	15870	15870	15870	0
599	20250404	101800	1191800	15870	15870	15870	15870	0
600	20250404	101700	1191800	15870	15870	15870	15870	0
601	20250404	101600	1191800	15870	15870	15870	15870	0
602	20250404	101500	1191800	15870	15870	15870	15870	0
603	20250404	101400	1191800	15870	15870	15870	15870	0
604	20250404	101300	1191800	15870	15870	15870	15870	0
605	20250404	101200	1191800	15870	15870	15870	15870	0
606	20250404	101100	1191800	15870	15870	15870	15870	0
607	20250404	101000	1191800	15870	15870	15870	15870	0
608	20250404	100900	1191800	15870	15870	15870	15870	0
609	20250404	100800	1191800	15870	15870	15870	15870	0
610	20250404	100700	1191800	15870	15870	15870	15870	0
611	20250404	100600	1191800	15870	15870	15870	15870	0
612	20250404	100500	1191800	15870	15870	15870	15870	0
613	20250404	100400	1191800	15870	15870	15870	15870	0
614	20250404	100300	1191800	15870	15870	15870	15870	0
615	20250404	100200	1191800	15870	15870	15870	15870	0
616	20250404	100100	1191800	15870	15870	15870	15870	0
617	20250404	100000	1191800	15870	15870	15870	15870	0
618	20250404	095900	1191800	15870	15870	15870	15870	0
619	20250404	095800	1191800	15870	15870	15870	15870	0
620	20250404	095700	1191800	15870	15870	15870	15870	0
621	20250404	095600	1191800	15870	15870	15870	15870	2
622	20250404	095500	1160060	15870	15870	15870	15870	0
623	20250404	095400	1160060	15870	15870	15870	15870	0
624	20250404	095300	1160060	15870	15870	15870	15870	0
625	20250404	095200	1160060	15870	15870	15870	15870	0
626	20250404	095100	1160060	15870	15870	15870	15870	0
627	20250404	095000	1160060	15870	15870	15870	15870	0
628	20250404	094900	1160060	15870	15870	15870	15870	0
629	20250404	094800	1160060	15870	15870	15870	15870	0
630	20250404	094700	1160060	15870	15870	15870	15870	0
631	20250404	094600	1160060	15870	15870	15870	15870	0
632	20250404	094500	1160060	15870	15870	15870	15870	0
633	20250404	094400	1160060	15870	15870	15870	15870	0
634	20250404	094300	1160060	15870	15870	15870	15870	0
635	20250404	094200	1160060	15870	15870	15870	15870	1
636	20250404	094100	1144190	15640	15640	15640	15640	0
637	20250404	094000	1144190	15640	15640	15640	15640	0
638	20250404	093900	1144190	15640	15640	15640	15640	0
639	20250404	093800	1144190	15640	15640	15640	15640	0
640	20250404	093700	1144190	15640	15640	15640	15640	0
641	20250404	093600	1144190	15640	15640	15640	15640	0
642	20250404	093500	1144190	15640	15640	15640	15640	0
643	20250404	093400	1144190	15640	15640	15640	15640	0
644	20250404	093300	1144190	15640	15640	15640	15640	0
645	20250404	093200	1144190	15640	15640	15640	15640	7
646	20250404	093100	1034710	15870	15870	15870	15870	0
647	20250404	093000	1034710	15870	15870	15870	15870	0
648	20250404	092900	1034710	15870	15870	15870	15870	0
649	20250404	092800	1034710	15870	15870	15870	15870	0
650	20250404	092700	1034710	15870	15870	15870	15870	0
651	20250404	092600	1034710	15870	15870	15870	15870	1
652	20250404	092500	1018840	15640	15640	15640	15640	0
653	20250404	092400	1018840	15640	15640	15640	15640	0
654	20250404	092300	1018840	15640	15640	15640	15640	0
655	20250404	092200	1018840	15640	15640	15640	15640	26
656	20250404	092100	612200	15870	15870	15870	15870	1
657	20250404	092000	596330	15640	15640	15640	15640	0
658	20250404	091900	596330	15640	15640	15640	15640	15
659	20250404	091800	361730	15880	15880	15880	15880	0
660	20250404	091700	361730	15880	15880	15880	15880	0
661	20250404	091600	361730	15880	15880	15880	15880	0
662	20250404	091500	361730	15880	15880	15880	15880	0
663	20250404	091400	361730	15880	15880	15880	15880	0
664	20250404	091300	361730	15880	15880	15880	15880	0
665	20250404	091200	361730	15880	15880	15880	15880	0
666	20250404	091100	361730	15880	15880	15880	15880	0
667	20250404	091000	361730	15880	15880	15880	15880	0
668	20250404	090900	361730	15880	15880	15880	15880	0
669	20250404	090800	361730	15880	15880	15880	15880	0
670	20250404	090700	361730	15880	15880	15880	15880	0
671	20250404	090600	361730	15880	15880	15880	15880	1
672	20250404	090500	345850	15700	15700	15700	15700	20
673	20250404	090400	31850	16220	16220	16220	16220	0
674	20250404	090300	31850	16220	16220	16220	16220	0
675	20250404	090200	31850	16220	16220	16220	16220	0
676	20250404	090100	31850	16220	16220	16220	16220	0
677	20250404	090000	31850	16220	15630	16220	15630	2