KissMeData/049070/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	191400	767389260	15990	15990	15990	15990	1882
3	20250403	191300	767389260	15990	15990	15990	15990	0
4	20250403	191200	767389260	15990	15990	15990	15990	0
5	20250403	191100	767389260	15990	15990	15990	15990	0
6	20250403	191000	767389260	15990	15990	15990	15990	0
7	20250403	190900	767389260	15990	15990	15990	15990	0
8	20250403	190800	767389260	15990	15990	15990	15990	0
9	20250403	190700	767389260	15990	15990	15990	15990	0
10	20250403	190600	767389260	15990	15990	15990	15990	0
11	20250403	190500	767389260	15990	15990	15990	15990	0
12	20250403	190400	767389260	15990	15990	15990	15990	0
13	20250403	190300	767389260	15990	15990	15990	15990	0
14	20250403	190200	767389260	15990	15990	15990	15990	0
15	20250403	190100	767389260	15990	15990	15990	15990	0
16	20250403	190000	767389260	15990	15990	15990	15990	0
17	20250403	185900	767389260	15990	15990	15990	15990	0
18	20250403	185800	767389260	15990	15990	15990	15990	0
19	20250403	185700	767389260	15990	15990	15990	15990	0
20	20250403	185600	767389260	15990	15990	15990	15990	0
21	20250403	185500	767389260	15990	15990	15990	15990	0
22	20250403	185400	767389260	15990	15990	15990	15990	0
23	20250403	185300	767389260	15990	15990	15990	15990	0
24	20250403	185200	767389260	15990	15990	15990	15990	0
25	20250403	185100	767389260	15990	15990	15990	15990	0
26	20250403	185000	767389260	15990	15990	15990	15990	0
27	20250403	184900	767389260	15990	15990	15990	15990	0
28	20250403	184800	767389260	15990	15990	15990	15990	0
29	20250403	184700	767389260	15990	15990	15990	15990	0
30	20250403	184600	767389260	15990	15990	15990	15990	0
31	20250403	184500	767389260	15990	15990	15990	15990	0
32	20250403	184400	767389260	15990	15990	15990	15990	1882
33	20250403	184300	767389260	15990	15990	15990	15990	0
34	20250403	184200	767389260	15990	15990	15990	15990	0
35	20250403	184100	767389260	15990	15990	15990	15990	0
36	20250403	184000	767389260	15990	15990	15990	15990	0
37	20250403	183900	767389260	15990	15990	15990	15990	0
38	20250403	183800	767389260	15990	15990	15990	15990	0
39	20250403	183700	767389260	15990	15990	15990	15990	0
40	20250403	183600	767389260	15990	15990	15990	15990	0
41	20250403	183500	767389260	15990	15990	15990	15990	0
42	20250403	183400	767389260	15990	15990	15990	15990	0
43	20250403	183300	767389260	15990	15990	15990	15990	0
44	20250403	183200	767389260	15990	15990	15990	15990	0
45	20250403	183100	767389260	15990	15990	15990	15990	0
46	20250403	183000	767389260	15990	15990	15990	15990	0
47	20250403	182900	767389260	15990	15990	15990	15990	0
48	20250403	182800	767389260	15990	15990	15990	15990	0
49	20250403	182700	767389260	15990	15990	15990	15990	0
50	20250403	182600	767389260	15990	15990	15990	15990	0
51	20250403	182500	767389260	15990	15990	15990	15990	0
52	20250403	182400	767389260	15990	15990	15990	15990	0
53	20250403	182300	767389260	15990	15990	15990	15990	0
54	20250403	182200	767389260	15990	15990	15990	15990	0
55	20250403	182100	767389260	15990	15990	15990	15990	0
56	20250403	182000	767389260	15990	15990	15990	15990	0
57	20250403	181900	767389260	15990	15990	15990	15990	0
58	20250403	181800	767389260	15990	15990	15990	15990	0
59	20250403	181700	767389260	15990	15990	15990	15990	0
60	20250403	181600	767389260	15990	15990	15990	15990	0
61	20250403	181500	767389260	15990	15990	15990	15990	0
62	20250403	181400	767389260	15990	15990	15990	15990	1882
63	20250403	181300	767389260	15990	15990	15990	15990	0
64	20250403	181200	767389260	15990	15990	15990	15990	0
65	20250403	181100	767389260	15990	15990	15990	15990	0
66	20250403	181000	767389260	15990	15990	15990	15990	0
67	20250403	180900	767389260	15990	15990	15990	15990	0
68	20250403	180800	767389260	15990	15990	15990	15990	0
69	20250403	180700	767389260	15990	15990	15990	15990	0
70	20250403	180600	767389260	15990	15990	15990	15990	0
71	20250403	180500	767389260	15990	15990	15990	15990	0
72	20250403	180400	767389260	15990	15990	15990	15990	0
73	20250403	180300	767389260	15990	15990	15990	15990	0
74	20250403	180200	767389260	15990	15990	15990	15990	0
75	20250403	180100	767389260	15990	15990	15990	15990	0
76	20250403	180000	767389260	15990	15990	15990	15990	0
77	20250403	175900	767389260	15990	15990	15990	15990	0
78	20250403	175800	767389260	15990	15990	15990	15990	0
79	20250403	175700	767389260	15990	15990	15990	15990	0
80	20250403	175600	767389260	15990	15990	15990	15990	0
81	20250403	175500	767389260	15990	15990	15990	15990	0
82	20250403	175400	767389260	15990	15990	15990	15990	0
83	20250403	175300	767389260	15990	15990	15990	15990	0
84	20250403	175200	767389260	15990	15990	15990	15990	0
85	20250403	175100	767389260	15990	15990	15990	15990	0
86	20250403	175000	767389260	15990	15990	15990	15990	0
87	20250403	174900	767389260	15990	15990	15990	15990	0
88	20250403	174800	767389260	15990	15990	15990	15990	0
89	20250403	174700	767389260	15990	15990	15990	15990	0
90	20250403	174600	767389260	15990	15990	15990	15990	0
91	20250403	174500	767389260	15990	15990	15990	15990	0
92	20250403	174400	767389260	15990	15990	15990	15990	1882
93	20250403	174300	767389260	15990	15990	15990	15990	0
94	20250403	174200	767389260	15990	15990	15990	15990	0
95	20250403	174100	767389260	15990	15990	15990	15990	0
96	20250403	174000	767389260	15990	15990	15990	15990	0
97	20250403	173900	767389260	15990	15990	15990	15990	0
98	20250403	173800	767389260	15990	15990	15990	15990	0
99	20250403	173700	767389260	15990	15990	15990	15990	0
100	20250403	173600	767389260	15990	15990	15990	15990	0
101	20250403	173500	767389260	15990	15990	15990	15990	0
102	20250403	173400	767389260	15990	15990	15990	15990	0
103	20250403	173300	767389260	15990	15990	15990	15990	0
104	20250403	173200	767389260	15990	15990	15990	15990	0
105	20250403	173100	767389260	15990	15990	15990	15990	0
106	20250403	173000	767389260	15990	15990	15990	15990	0
107	20250403	172900	767389260	15990	15990	15990	15990	0
108	20250403	172800	767389260	15990	15990	15990	15990	0
109	20250403	172700	767389260	15990	15990	15990	15990	0
110	20250403	172600	767389260	15990	15990	15990	15990	0
111	20250403	172500	767389260	15990	15990	15990	15990	0
112	20250403	172400	767389260	15990	15990	15990	15990	0
113	20250403	172300	767389260	15990	15990	15990	15990	0
114	20250403	172200	767389260	15990	15990	15990	15990	0
115	20250403	172100	767389260	15990	15990	15990	15990	0
116	20250403	172000	767389260	15990	15990	15990	15990	0
117	20250403	171900	767389260	15990	15990	15990	15990	0
118	20250403	171800	767389260	15990	15990	15990	15990	0
119	20250403	171700	767389260	15990	15990	15990	15990	0
120	20250403	171600	767389260	15990	15990	15990	15990	0
121	20250403	171500	767389260	15990	15990	15990	15990	0
122	20250403	171400	767389260	15990	15990	15990	15990	1882
123	20250403	171300	767389260	15990	15990	15990	15990	0
124	20250403	171200	767389260	15990	15990	15990	15990	0
125	20250403	171100	767389260	15990	15990	15990	15990	0
126	20250403	171000	767389260	15990	15990	15990	15990	0
127	20250403	170900	767389260	15990	15990	15990	15990	0
128	20250403	170800	767389260	15990	15990	15990	15990	0
129	20250403	170700	767389260	15990	15990	15990	15990	0
130	20250403	170600	767389260	15990	15990	15990	15990	0
131	20250403	170500	767389260	15990	15990	15990	15990	0
132	20250403	170400	767389260	15990	15990	15990	15990	0
133	20250403	170300	767389260	15990	15990	15990	15990	0
134	20250403	170200	767389260	15990	15990	15990	15990	0
135	20250403	170100	767389260	15990	15990	15990	15990	0
136	20250403	170000	767389260	15990	15990	15990	15990	0
137	20250403	165900	767389260	15990	15990	15990	15990	0
138	20250403	165800	767389260	15990	15990	15990	15990	0
139	20250403	165700	767389260	15990	15990	15990	15990	0
140	20250403	165600	767389260	15990	15990	15990	15990	0
141	20250403	165500	767389260	15990	15990	15990	15990	0
142	20250403	165400	767389260	15990	15990	15990	15990	0
143	20250403	165300	767389260	15990	15990	15990	15990	0
144	20250403	165200	767389260	15990	15990	15990	15990	0
145	20250403	165100	767389260	15990	15990	15990	15990	0
146	20250403	165000	767389260	15990	15990	15990	15990	0
147	20250403	164900	767389260	15990	15990	15990	15990	0
148	20250403	164800	767389260	15990	15990	15990	15990	0
149	20250403	164700	767389260	15990	15990	15990	15990	0
150	20250403	164600	767389260	15990	15990	15990	15990	0
151	20250403	164500	767389260	15990	15990	15990	15990	0
152	20250403	164400	767389260	15990	15990	15990	15990	1882
153	20250403	164300	767389260	15990	15990	15990	15990	0
154	20250403	164200	767389260	15990	15990	15990	15990	0
155	20250403	164100	767389260	15990	15990	15990	15990	0
156	20250403	164000	767389260	15990	15990	15990	15990	0
157	20250403	163900	767389260	15990	15990	15990	15990	0
158	20250403	163800	767389260	15990	15990	15990	15990	0
159	20250403	163700	767389260	15990	15990	15990	15990	0
160	20250403	163600	767389260	15990	15990	15990	15990	0
161	20250403	163500	767389260	15990	15990	15990	15990	0
162	20250403	163400	767389260	15990	15990	15990	15990	0
163	20250403	163300	767389260	15990	15990	15990	15990	0
164	20250403	163200	767389260	15990	15990	15990	15990	0
165	20250403	163100	767389260	15990	15990	15990	15990	0
166	20250403	163000	767389260	15990	15990	15990	15990	0
167	20250403	162900	767389260	15990	15990	15990	15990	0
168	20250403	162800	767389260	15990	15990	15990	15990	0
169	20250403	162700	767389260	15990	15990	15990	15990	0
170	20250403	162600	767389260	15990	15990	15990	15990	0
171	20250403	162500	767389260	15990	15990	15990	15990	0
172	20250403	162400	767389260	15990	15990	15990	15990	0
173	20250403	162300	767389260	15990	15990	15990	15990	0
174	20250403	162200	767389260	15990	15990	15990	15990	0
175	20250403	162100	767389260	15990	15990	15990	15990	0
176	20250403	162000	767389260	15990	15990	15990	15990	0
177	20250403	161900	767389260	15990	15990	15990	15990	0
178	20250403	161800	767389260	15990	15990	15990	15990	0
179	20250403	161700	767389260	15990	15990	15990	15990	0
180	20250403	161600	767389260	15990	15990	15990	15990	0
181	20250403	161500	767389260	15990	15990	15990	15990	0
182	20250403	161400	767389260	15990	15990	15990	15990	1882
183	20250403	161300	767389260	15990	15990	15990	15990	0
184	20250403	161200	767389260	15990	15990	15990	15990	0
185	20250403	161100	767389260	15990	15990	15990	15990	0
186	20250403	161000	767389260	15990	15990	15990	15990	0
187	20250403	160900	767389260	15990	15990	15990	15990	0
188	20250403	160800	767389260	15990	15990	15990	15990	0
189	20250403	160700	767389260	15990	15990	15990	15990	0
190	20250403	160600	767389260	15990	15990	15990	15990	0
191	20250403	160500	767389260	15990	15990	15990	15990	0
192	20250403	160400	767389260	15990	15990	15990	15990	0
193	20250403	160300	767389260	15990	15990	15990	15990	0
194	20250403	160200	767389260	15990	15990	15990	15990	0
195	20250403	160100	767389260	15990	15990	15990	15990	0
196	20250403	160000	767389260	15990	15990	15990	15990	0
197	20250403	155900	767389260	15990	15990	15990	15990	0
198	20250403	155800	767389260	15990	15990	15990	15990	0
199	20250403	155700	767389260	15990	15990	15990	15990	0
200	20250403	155600	767389260	15990	15990	15990	15990	0
201	20250403	155500	767389260	15990	15990	15990	15990	0
202	20250403	155400	767389260	15990	15990	15990	15990	0
203	20250403	155300	767389260	15990	15990	15990	15990	0
204	20250403	155200	767389260	15990	15990	15990	15990	0
205	20250403	155100	767389260	15990	15990	15990	15990	0
206	20250403	155000	767389260	15990	15990	15990	15990	0
207	20250403	154900	767389260	15990	15990	15990	15990	0
208	20250403	154800	767389260	15990	15990	15990	15990	0
209	20250403	154700	767389260	15990	15990	15990	15990	0
210	20250403	154600	767389260	15990	15990	15990	15990	0
211	20250403	154500	767389260	15990	15990	15990	15990	0
212	20250403	154400	767389260	15990	15990	15990	15990	1882
213	20250403	154300	767389260	15990	15990	15990	15990	0
214	20250403	154200	767389260	15990	15990	15990	15990	0
215	20250403	154100	767389260	15990	15990	15990	15990	0
216	20250403	154000	767389260	15990	15990	15990	15990	0
217	20250403	153900	767389260	15990	15990	15990	15990	0
218	20250403	153800	767389260	15990	15990	15990	15990	0
219	20250403	153700	767389260	15990	15990	15990	15990	0
220	20250403	153600	767389260	15990	15990	15990	15990	0
221	20250403	153500	767389260	15990	15990	15990	15990	0
222	20250403	153400	767389260	15990	15990	15990	15990	0
223	20250403	153300	767389260	15990	15990	15990	15990	0
224	20250403	153200	767389260	15990	15990	15990	15990	0
225	20250403	153100	767389260	15990	15990	15990	15990	0
226	20250403	153000	767389260	15990	15990	15990	15990	1882
227	20250403	152900	737296080	15990	15990	15990	15990	0
228	20250403	152800	737296080	15990	15990	15990	15990	0
229	20250403	152700	737296080	15990	15990	15990	15990	0
230	20250403	152600	737296080	15990	15990	15990	15990	0
231	20250403	152500	737296080	15990	15990	15990	15990	0
232	20250403	152400	737296080	15990	15990	15990	15990	0
233	20250403	152300	737296080	15990	15990	15990	15990	0
234	20250403	152200	737296080	15990	15990	15990	15990	0
235	20250403	152100	737296080	15990	15990	15990	15990	0
236	20250403	152000	737296080	15990	15990	15990	15990	0
237	20250403	151900	737296080	15990	15940	15990	15930	173
238	20250403	151800	734535240	15940	15980	15990	15930	228
239	20250403	151700	730899160	15980	15990	15990	15950	141
240	20250403	151600	728645740	15990	15990	16000	15980	209
241	20250403	151500	725304080	16000	16010	16010	15940	905
242	20250403	151400	710829010	16000	16010	16010	15990	55
243	20250403	151300	709948850	16010	16030	16030	15980	164
244	20250403	151200	707323880	16010	16040	16060	16000	70
245	20250403	151100	706201820	16060	16060	16060	16040	49
246	20250403	151000	705414920	16070	16100	16100	16050	685
247	20250403	150900	694392270	16100	16120	16120	16080	2456
248	20250403	150800	654853920	16290	16070	16290	16070	1055
249	20250403	150700	637730360	16280	16240	16290	16030	1429
250	20250403	150600	614521070	16090	16100	16290	16020	986
251	20250403	150500	598561840	16100	16010	16100	16010	1010
252	20250403	150400	582325710	16030	16020	16290	15980	1928
253	20250403	150300	551295200	16030	15870	16050	15860	1012
254	20250403	150200	535086450	15900	15890	16040	15810	1255
255	20250403	150100	515048620	15950	15890	15980	15790	806
256	20250403	150000	502224720	15890	15760	15890	15750	800
257	20250403	145900	489585360	15740	15740	15740	15710	240
258	20250403	145800	485808360	15710	15730	15730	15710	59
259	20250403	145700	484880760	15740	15760	15760	15740	58
260	20250403	145600	483967540	15740	15760	15760	15740	22
261	20250403	145500	483620880	15760	15740	15760	15740	3
262	20250403	145400	483573640	15750	15760	15760	15750	81
263	20250403	145300	482297690	15760	15760	15760	15750	59
264	20250403	145200	481367870	15770	15770	15770	15770	37
265	20250403	145100	480784380	15780	15780	15780	15780	0
266	20250403	145000	480784380	15780	15750	15780	15750	70
267	20250403	144900	479681840	15750	15750	15750	15750	7
268	20250403	144800	479571590	15780	15780	15780	15780	0
269	20250403	144700	479571590	15780	15770	15780	15770	114
270	20250403	144600	477773790	15780	15780	15780	15780	0
271	20250403	144500	477773790	15780	15730	15780	15730	227
272	20250403	144400	474197530	15730	15730	15730	15730	28
273	20250403	144300	473757090	15730	15730	15730	15730	48
274	20250403	144200	473002050	15770	15740	15770	15710	1000
275	20250403	144100	457283330	15750	15770	15770	15750	174
276	20250403	144000	454540830	15770	15770	15770	15770	11
277	20250403	143900	454367360	15770	15770	15770	15770	0
278	20250403	143800	454367360	15770	15770	15770	15770	36
279	20250403	143700	453799640	15770	15770	15770	15770	41
280	20250403	143600	453153070	15760	15760	15760	15760	0
281	20250403	143500	453153070	15760	15760	15760	15760	26
282	20250403	143400	452743310	15770	15770	15770	15770	19
283	20250403	143300	452443680	15770	15780	15780	15770	33
284	20250403	143200	451922950	15840	15840	15840	15840	0
285	20250403	143100	451922950	15840	15840	15840	15840	0
286	20250403	143000	451922950	15840	15840	15840	15840	0
287	20250403	142900	451922950	15840	15800	15840	15800	415
288	20250403	142800	445357480	15790	15780	15790	15780	295
289	20250403	142700	440701130	15780	15760	15780	15760	95
290	20250403	142600	439202970	15760	15760	15760	15760	0
291	20250403	142500	439202970	15760	15760	15760	15760	30
292	20250403	142400	438730170	15760	15760	15760	15760	37
293	20250403	142300	438147050	15770	15770	15770	15770	0
294	20250403	142200	438147050	15770	15750	15770	15750	98
295	20250403	142100	436601680	15750	15750	15770	15710	865
296	20250403	142000	423000840	15790	15780	15790	15690	1537
297	20250403	141900	398839120	15780	15790	15790	15780	42
298	20250403	141800	398176300	15800	15800	15800	15800	13
299	20250403	141700	397970900	15800	15800	15800	15800	0
300	20250403	141600	397970900	15800	15790	15800	15790	79
301	20250403	141500	396723180	15790	15790	15790	15790	49
302	20250403	141400	395949470	15800	15800	15800	15800	20
303	20250403	141300	395633470	15800	15800	15800	15800	0
304	20250403	141200	395633470	15800	15800	15800	15800	15
305	20250403	141100	395396470	15800	15800	15800	15800	2
306	20250403	141000	395364870	15800	15800	15800	15800	3
307	20250403	140900	395317470	15800	15800	15820	15800	32
308	20250403	140800	394811470	15800	15820	15820	15800	99
309	20250403	140700	393246270	15800	15800	15800	15800	0
310	20250403	140600	393246270	15800	15790	15800	15790	216
311	20250403	140500	389834070	15800	15800	15800	15800	0
312	20250403	140400	389834070	15800	15800	15800	15800	25
313	20250403	140300	389439070	15800	15800	15800	15800	0
314	20250403	140200	389439070	15800	15790	15800	15790	4
315	20250403	140100	389375890	15770	15770	15770	15770	3
316	20250403	140000	389328580	15780	15780	15780	15780	38
317	20250403	135900	388728940	15780	15790	15790	15780	55
318	20250403	135800	387860520	15790	15790	15790	15790	26
319	20250403	135700	387449980	15800	15800	15800	15800	160
320	20250403	135600	384921980	15800	15810	15810	15800	9
321	20250403	135500	384779770	15800	15800	15800	15800	0
322	20250403	135400	384779770	15800	15840	15840	15800	144
323	20250403	135300	382502520	15840	15840	15840	15840	3
324	20250403	135200	382455000	15850	15860	15860	15850	36
325	20250403	135100	381884390	15860	15850	15860	15850	2
326	20250403	135000	381852680	15880	15880	15880	15880	32
327	20250403	134900	381344520	15850	15850	15850	15850	24
328	20250403	134800	380964120	15860	15860	15860	15860	0
329	20250403	134700	380964120	15860	15860	15860	15860	0
330	20250403	134600	380964120	15860	15860	15860	15860	0
331	20250403	134500	380964120	15860	15850	15860	15850	32
332	20250403	134400	380456900	15880	15880	15880	15880	0
333	20250403	134300	380456900	15880	15880	15880	15880	0
334	20250403	134200	380456900	15880	15880	15880	15880	0
335	20250403	134100	380456900	15880	15840	15880	15840	1163
336	20250403	134000	362024930	15820	15820	15840	15820	103
337	20250403	133900	360393470	15830	15800	15830	15800	235
338	20250403	133800	356677290	15800	15810	15810	15800	44
339	20250403	133700	355981670	15810	15820	15820	15810	60
340	20250403	133600	355032490	15820	15820	15820	15820	2
341	20250403	133500	355000850	15830	15830	15830	15830	8
342	20250403	133400	354874210	15820	15820	15820	15820	0
343	20250403	133300	354874210	15820	15830	15830	15820	4
344	20250403	133200	354810900	15830	15840	15840	15830	108
345	20250403	133100	353100190	15840	15860	15860	15840	67
346	20250403	133000	352038180	15850	15850	15860	15850	24
347	20250403	132900	351657570	15850	15850	15850	15850	4
348	20250403	132800	351594170	15850	15850	15880	15850	12
349	20250403	132700	351403700	15850	15850	15900	15850	82
350	20250403	132600	350103450	15850	15860	15860	15850	77
351	20250403	132500	348882270	15860	15860	15860	15860	3
352	20250403	132400	348834690	15860	15860	15860	15860	3
353	20250403	132300	348787110	15860	15860	15860	15860	3
354	20250403	132200	348739530	15860	15860	15860	15860	3
355	20250403	132100	348691950	15860	15860	15860	15860	4
356	20250403	132000	348628510	15860	15860	15860	15860	3
357	20250403	131900	348580930	15860	15860	15860	15860	6
358	20250403	131800	348485770	15900	15900	15900	15900	14
359	20250403	131700	348263170	15860	15860	15900	15860	58
360	20250403	131600	347341090	15860	15860	15860	15860	17
361	20250403	131500	347071470	15900	15900	15900	15900	0
362	20250403	131400	347071470	15900	15850	15900	15850	22
363	20250403	131300	346721970	15900	15860	15900	15860	50
364	20250403	131200	345928080	15890	15880	15890	15880	145
365	20250403	131100	343624180	15860	15840	15880	15840	110
366	20250403	131000	341877460	15840	15840	15840	15840	4
367	20250403	130900	341814100	15860	15860	15860	15860	43
368	20250403	130800	341132120	15840	15860	15860	15840	75
369	20250403	130700	339942740	15880	15850	15880	15850	100
370	20250403	130600	338357010	15830	15840	15840	15830	10
371	20250403	130500	338198620	15820	15820	15820	15820	4
372	20250403	130400	338135340	15830	15820	15830	15820	5
373	20250403	130300	338056230	15840	15840	15840	15840	1
374	20250403	130200	338040390	15840	15840	15840	15790	203
375	20250403	130100	334830170	15880	15880	15880	15870	179
376	20250403	130000	331987910	15890	15890	15890	15890	24
377	20250403	125900	331606550	15850	15830	15850	15830	131
378	20250403	125800	329530940	15830	15830	15830	15830	1
379	20250403	125700	329515110	15820	15820	15820	15820	0
380	20250403	125600	329515110	15820	15820	15820	15820	0
381	20250403	125500	329515110	15820	15810	15820	15800	128
382	20250403	125400	327491450	15820	15800	15820	15800	5
383	20250403	125300	327412410	15790	15790	15790	15790	74
384	20250403	125200	326243950	15780	15780	15780	15780	0
385	20250403	125100	326243950	15780	15780	15780	15780	0
386	20250403	125000	326243950	15780	15790	15790	15770	144
387	20250403	124900	323972030	15800	15810	15810	15800	173
388	20250403	124800	321238160	15810	15820	15820	15810	94
389	20250403	124700	319751120	15810	15810	15810	15810	11
390	20250403	124600	319577210	15810	15810	15810	15810	1
391	20250403	124500	319561400	15810	15810	15810	15810	0
392	20250403	124400	319561400	15810	15810	15810	15810	1
393	20250403	124300	319545590	15810	15810	15810	15810	1
394	20250403	124200	319529780	15810	15820	15820	15810	56
395	20250403	124100	318643870	15820	15820	15820	15820	0
396	20250403	124000	318643870	15820	15820	15820	15820	0
397	20250403	123900	318643870	15820	15820	15820	15820	0
398	20250403	123800	318643870	15820	15820	15820	15820	4
399	20250403	123700	318580590	15820	15820	15820	15820	41
400	20250403	123600	317931970	15830	15830	15830	15830	13
401	20250403	123500	317726180	15830	15840	15840	15830	43
402	20250403	123400	317045170	15850	15850	15850	15850	0
403	20250403	123300	317045170	15850	15850	15850	15850	0
404	20250403	123200	317045170	15850	15850	15850	15850	222
405	20250403	123100	313526470	15840	15840	15840	15840	0
406	20250403	123000	313526470	15840	15840	15840	15840	0
407	20250403	122900	313526470	15840	15840	15840	15840	40
408	20250403	122800	312892870	15840	15840	15850	15840	64
409	20250403	122700	311879100	15840	15840	15840	15840	60
410	20250403	122600	310928700	15840	15850	15850	15840	8
411	20250403	122500	310801920	15840	15850	15850	15840	18
412	20250403	122400	310516640	15850	15850	15850	15850	15
413	20250403	122300	310278890	15850	15850	15850	15850	2
414	20250403	122200	310247190	15850	15850	15850	15850	5
415	20250403	122100	310167940	15850	15860	15860	15850	25
416	20250403	122000	309771460	15850	15850	15850	15850	2
417	20250403	121900	309739760	15850	15850	15850	15850	2
418	20250403	121800	309708060	15850	15850	15850	15850	1
419	20250403	121700	309692210	15850	15850	15850	15850	4
420	20250403	121600	309628810	15870	15860	15870	15860	55
421	20250403	121500	308756480	15870	15880	15880	15870	7
422	20250403	121400	308645380	15870	15870	15870	15870	1
423	20250403	121300	308629510	15870	15880	15880	15870	25
424	20250403	121200	308232520	15900	15900	15900	15900	0
425	20250403	121100	308232520	15900	15900	15900	15900	0
426	20250403	121000	308232520	15900	15900	15900	15900	0
427	20250403	120900	308232520	15900	15900	15900	15900	0
428	20250403	120800	308232520	15900	15900	15900	15900	37
429	20250403	120700	307644220	15900	15860	15900	15860	222
430	20250403	120600	304118010	15870	15870	15870	15870	103
431	20250403	120500	302483400	15870	15870	15870	15870	3
432	20250403	120400	302435790	15870	15870	15870	15870	3
433	20250403	120300	302388180	15870	15870	15870	15870	6
434	20250403	120200	302292960	15870	15870	15870	15870	1
435	20250403	120100	302277090	15870	15870	15870	15870	3
436	20250403	120000	302229480	15880	15880	15880	15880	0
437	20250403	115900	302229480	15880	15870	15880	15870	97
438	20250403	115800	300690060	15850	15850	15850	15850	0
439	20250403	115700	300690060	15850	15850	15850	15850	0
440	20250403	115600	300690060	15850	15850	15850	15850	0
441	20250403	115500	300690060	15850	15850	15850	15850	0
442	20250403	115400	300690060	15850	15850	15850	15850	0
443	20250403	115300	300690060	15850	15850	15850	15850	1
444	20250403	115200	300674210	15840	15840	15840	15840	0
445	20250403	115100	300674210	15840	15840	15840	15840	0
446	20250403	115000	300674210	15840	15830	15840	15830	3
447	20250403	114900	300626700	15830	15830	15830	15830	6
448	20250403	114800	300531720	15820	15820	15820	15820	0
449	20250403	114700	300531720	15820	15860	15890	15820	87
450	20250403	114600	299152530	15860	15860	15860	15860	0
451	20250403	114500	299152530	15860	15860	15860	15860	0
452	20250403	114400	299152530	15860	15890	15890	15860	29
453	20250403	114300	298692560	15890	15890	15890	15890	1
454	20250403	114200	298676670	15890	15900	15900	15890	13
455	20250403	114100	298470090	15900	15900	15900	15900	1
456	20250403	114000	298454190	15910	15910	15910	15910	1
457	20250403	113900	298438280	15910	15910	15910	15910	0
458	20250403	113800	298438280	15910	15910	15910	15910	0
459	20250403	113700	298438280	15910	15920	15920	15910	100
460	20250403	113600	296846840	15980	15930	15980	15930	37
461	20250403	113500	296256730	15920	15900	15920	15900	199
462	20250403	113400	293089850	15920	15920	15920	15920	0
463	20250403	113300	293089850	15920	15920	15920	15920	0
464	20250403	113200	293089850	15920	15840	15920	15840	445
465	20250403	113100	286038230	15840	15840	15840	15840	40
466	20250403	113000	285404630	15840	15840	15840	15840	11
467	20250403	112900	285230390	15840	15840	15840	15840	1
468	20250403	112800	285214550	15810	15810	15810	15810	0
469	20250403	112700	285214550	15810	15810	15810	15810	7
470	20250403	112600	285103880	15800	15800	15800	15800	0
471	20250403	112500	285103880	15800	15800	15800	15800	0
472	20250403	112400	285103880	15800	15800	15800	15800	4
473	20250403	112300	285040680	15840	15840	15840	15840	0
474	20250403	112200	285040680	15840	15800	15840	15800	25
475	20250403	112100	284645520	15800	15800	15800	15800	0
476	20250403	112000	284645520	15800	15800	15800	15800	12
477	20250403	111900	284455920	15800	15800	15800	15800	0
478	20250403	111800	284455920	15800	15800	15800	15800	0
479	20250403	111700	284455920	15800	15800	15800	15800	0
480	20250403	111600	284455920	15800	15830	15830	15800	118
481	20250403	111500	282589940	15860	15860	15860	15860	0
482	20250403	111400	282589940	15860	15860	15860	15860	0
483	20250403	111300	282589940	15860	15870	15870	15840	181
484	20250403	111200	279721510	15870	15870	15870	15870	0
485	20250403	111100	279721510	15870	15890	15910	15870	43
486	20250403	111000	279038300	15900	15930	15930	15900	14
487	20250403	110900	278815670	15900	15900	15900	15900	0
488	20250403	110800	278815670	15900	15900	15930	15900	5
489	20250403	110700	278736140	15900	15890	15900	15890	4
490	20250403	110600	278672550	15880	15990	15990	15880	53
491	20250403	110500	277826730	15990	15990	15990	15990	29
492	20250403	110400	277363020	15990	15980	15990	15980	225
493	20250403	110300	273767410	15980	15970	15980	15970	47
494	20250403	110200	273016440	15980	15900	15980	15900	240
495	20250403	110100	269197320	15900	15900	15900	15900	0
496	20250403	110000	269197320	15900	15830	15900	15830	116
497	20250403	105900	267360140	15790	15830	15830	15790	12
498	20250403	105800	267170380	15830	15830	15830	15830	0
499	20250403	105700	267170380	15830	15780	15830	15780	28
500	20250403	105600	266727190	15850	15870	15870	15850	38
501	20250403	105500	266124440	15870	15870	15870	15870	12
502	20250403	105400	265934000	16030	16030	16030	16030	0
503	20250403	105300	265934000	16030	16030	16030	16030	0
504	20250403	105200	265934000	16030	16030	16030	16030	0
505	20250403	105100	265934000	16030	15830	16030	15830	62
506	20250403	105000	264949820	15800	15790	15810	15790	87
507	20250403	104900	263575410	15780	15780	15780	15780	0
508	20250403	104800	263575410	15780	15780	15780	15780	0
509	20250403	104700	263575410	15780	15780	15780	15780	0
510	20250403	104600	263575410	15780	15760	15780	15760	22
511	20250403	104500	263228310	16000	15760	16000	15760	130
512	20250403	104400	261176620	15760	15760	15760	15760	0
513	20250403	104300	261176620	15760	15760	15760	15760	8
514	20250403	104200	261050540	15750	15750	15750	15750	72
515	20250403	104100	259916540	15740	15730	15740	15730	36
516	20250403	104000	259350090	15730	15730	15730	15730	55
517	20250403	103900	258484940	15730	15775	15775	15730	33
518	20250403	103800	257965215	15820	15820	15820	15820	10
519	20250403	103700	257807015	15900	15820	15920	15790	167
520	20250403	103600	255166895	16050	15700	16050	15700	1332
521	20250403	103500	234005825	15670	15680	15700	15670	21
522	20250403	103400	233676515	15680	15680	15680	15680	1
523	20250403	103300	233660835	15680	15690	15700	15680	19
524	20250403	103200	233362725	15700	15700	15700	15700	10
525	20250403	103100	233205725	15710	15700	15710	15700	209
526	20250403	103000	229924285	15700	15690	15700	15670	312
527	20250403	102900	225031475	15690	15690	15690	15680	7
528	20250403	102800	224921655	15690	15690	15690	15680	62
529	20250403	102700	223948885	15690	15690	15700	15670	223
530	20250403	102600	220451775	15700	15700	15700	15700	0
531	20250403	102500	220451775	15700	15700	15700	15690	222
532	20250403	102400	216966595	15700	15700	15700	15700	32
533	20250403	102300	216464195	15690	15700	15700	15690	146
534	20250403	102200	214172455	15700	15690	15700	15690	20
535	20250403	102100	213858645	15700	15700	15700	15700	118
536	20250403	102000	212006045	15710	15700	15710	15700	17
537	20250403	101900	211739045	15700	15730	15730	15700	32
538	20250403	101800	211236405	15720	15720	15720	15720	8
539	20250403	101700	211110645	15720	15750	15750	15720	213
540	20250403	101600	207757275	15750	15780	15780	15750	17
541	20250403	101500	207489135	15750	15770	15770	15750	200
542	20250403	101400	204335305	15770	15770	15770	15770	0
543	20250403	101300	204335305	15770	15730	15770	15730	191
544	20250403	101200	201325415	15700	15750	15750	15700	19
545	20250403	101100	201027065	15750	15750	15750	15750	5
546	20250403	101000	200948315	15730	15720	15730	15700	116
547	20250403	100900	199123995	15710	15710	15710	15710	13
548	20250403	100800	198919765	15700	15700	15700	15700	8
549	20250403	100700	198794165	15700	15700	15700	15700	81
550	20250403	100600	197522465	15730	15740	15740	15700	544
551	20250403	100500	188965805	15740	15740	15750	15740	220
552	20250403	100400	185502305	15740	15760	15760	15740	762
553	20250403	100300	173502155	15760	15750	15770	15750	17
554	20250403	100200	173234305	15750	15770	15770	15750	900
555	20250403	100100	159053195	15770	15780	15790	15770	36
556	20250403	100000	158484885	15770	15760	15770	15760	11
557	20250403	095900	158311495	15770	15770	15770	15770	7
558	20250403	095800	158201105	15760	15780	15780	15760	645
559	20250403	095700	148025855	15790	15790	15790	15790	11
560	20250403	095600	147852165	15780	15780	15780	15780	0
561	20250403	095500	147852165	15780	15770	15780	15770	126
562	20250403	095400	145863935	15770	15780	15780	15770	72
563	20250403	095300	144728205	15780	15780	15780	15780	6
564	20250403	095200	144633525	15800	15800	15800	15800	73
565	20250403	095100	143480125	15790	15790	15790	15780	79
566	20250403	095000	142232775	15790	15810	15820	15790	350
567	20250403	094900	136700335	15810	15810	15810	15810	27
568	20250403	094800	136273465	15810	15800	15810	15800	83
569	20250403	094700	134961465	15800	15800	15830	15800	130
570	20250403	094600	132906265	15810	15810	15810	15810	42
571	20250403	094500	132242245	15820	15840	15840	15810	112
572	20250403	094400	130468855	15840	15840	15840	15840	21
573	20250403	094300	130136215	15840	15830	15840	15830	14
574	20250403	094200	129914465	15830	15830	15830	15830	9
575	20250403	094100	129771995	15830	15830	15830	15830	7
576	20250403	094000	129661185	15830	15810	15830	15810	17
577	20250403	093900	129392315	15810	15810	15810	15810	50
578	20250403	093800	128601815	15810	15810	15810	15810	0
579	20250403	093700	128601815	15810	15800	15810	15800	12
580	20250403	093600	128412105	15800	15800	15800	15800	2
581	20250403	093500	128380505	15800	15790	15800	15790	51
582	20250403	093400	127574715	15790	15800	15800	15790	74
583	20250403	093300	126405885	15800	15800	15800	15800	49
584	20250403	093200	125631685	15790	15790	15790	15790	0
585	20250403	093100	125631685	15790	15780	15790	15780	46
586	20250403	093000	124905355	15780	15780	15850	15780	258
587	20250403	092900	120833415	15780	15760	15780	15760	208
588	20250403	092800	117552735	15750	15760	15760	15740	150
589	20250403	092700	115190075	15750	15780	15780	15750	552
590	20250403	092600	106481265	15780	15790	15790	15780	229
591	20250403	092500	102866985	15790	15780	15790	15780	63
592	20250403	092400	101872765	15810	15760	15810	15760	186
593	20250403	092300	98935055	15810	15870	15870	15770	192
594	20250403	092200	95902045	15800	15800	15800	15800	18
595	20250403	092100	95617645	15760	15770	15780	15760	117
596	20250403	092000	93773615	15770	15790	15790	15770	35
597	20250403	091900	93221065	15790	15820	15820	15790	18
598	20250403	091800	92936335	15780	15770	15780	15770	32
599	20250403	091700	92431445	15760	15740	15800	15740	54
600	20250403	091600	91580335	15730	15680	15790	15680	223
601	20250403	091500	88065475	15690	15730	15730	15680	88
602	20250403	091400	86681885	15680	15680	15730	15680	98
603	20250403	091300	85141245	15680	15660	15720	15580	1104
604	20250403	091200	67912735	15720	15670	15720	15610	53
605	20250403	091100	67082275	15670	15660	15720	15660	244
606	20250403	091000	63258975	15600	15630	15660	15600	159
607	20250403	090900	60769245	15660	15630	15660	15630	44
608	20250403	090800	60081065	15630	15590	15630	15570	303
609	20250403	090700	55351005	15600	15600	15600	15600	24
610	20250403	090600	54976605	15595	15550	15595	15550	281
611	20250403	090500	50604170	15560	15580	15580	15550	1057
612	20250403	090400	34149730	15580	15570	15580	15570	32
613	20250403	090300	33651360	15570	15560	15570	15550	774
614	20250403	090200	21604360	15560	15560	15560	15560	100
615	20250403	090100	20048360	15510	15740	15740	15510	209
616	20250403	090000	16789990	15750	15530	15790	15530	1080