KissMeData/100030/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195000	35530410	15590	15590	15590	15590	386
3	20250403	194900	35530410	15590	15590	15590	15590	0
4	20250403	194800	35530410	15590	15590	15590	15590	0
5	20250403	194700	35530410	15590	15590	15590	15590	0
6	20250403	194600	35530410	15590	15590	15590	15590	0
7	20250403	194500	35530410	15590	15590	15590	15590	0
8	20250403	194400	35530410	15590	15590	15590	15590	0
9	20250403	194300	35530410	15590	15590	15590	15590	0
10	20250403	194200	35530410	15590	15590	15590	15590	0
11	20250403	194100	35530410	15590	15590	15590	15590	0
12	20250403	194000	35530410	15590	15590	15590	15590	0
13	20250403	193900	35530410	15590	15590	15590	15590	0
14	20250403	193800	35530410	15590	15590	15590	15590	0
15	20250403	193700	35530410	15590	15590	15590	15590	0
16	20250403	193600	35530410	15590	15590	15590	15590	0
17	20250403	193500	35530410	15590	15590	15590	15590	0
18	20250403	193400	35530410	15590	15590	15590	15590	0
19	20250403	193300	35530410	15590	15590	15590	15590	0
20	20250403	193200	35530410	15590	15590	15590	15590	0
21	20250403	193100	35530410	15590	15590	15590	15590	0
22	20250403	193000	35530410	15590	15590	15590	15590	0
23	20250403	192900	35530410	15590	15590	15590	15590	0
24	20250403	192800	35530410	15590	15590	15590	15590	0
25	20250403	192700	35530410	15590	15590	15590	15590	0
26	20250403	192600	35530410	15590	15590	15590	15590	0
27	20250403	192500	35530410	15590	15590	15590	15590	0
28	20250403	192400	35530410	15590	15590	15590	15590	0
29	20250403	192300	35530410	15590	15590	15590	15590	0
30	20250403	192200	35530410	15590	15590	15590	15590	0
31	20250403	192100	35530410	15590	15590	15590	15590	0
32	20250403	192000	35530410	15590	15590	15590	15590	386
33	20250403	191900	35530410	15590	15590	15590	15590	0
34	20250403	191800	35530410	15590	15590	15590	15590	0
35	20250403	191700	35530410	15590	15590	15590	15590	0
36	20250403	191600	35530410	15590	15590	15590	15590	0
37	20250403	191500	35530410	15590	15590	15590	15590	0
38	20250403	191400	35530410	15590	15590	15590	15590	0
39	20250403	191300	35530410	15590	15590	15590	15590	0
40	20250403	191200	35530410	15590	15590	15590	15590	0
41	20250403	191100	35530410	15590	15590	15590	15590	0
42	20250403	191000	35530410	15590	15590	15590	15590	0
43	20250403	190900	35530410	15590	15590	15590	15590	0
44	20250403	190800	35530410	15590	15590	15590	15590	0
45	20250403	190700	35530410	15590	15590	15590	15590	0
46	20250403	190600	35530410	15590	15590	15590	15590	0
47	20250403	190500	35530410	15590	15590	15590	15590	0
48	20250403	190400	35530410	15590	15590	15590	15590	0
49	20250403	190300	35530410	15590	15590	15590	15590	0
50	20250403	190200	35530410	15590	15590	15590	15590	0
51	20250403	190100	35530410	15590	15590	15590	15590	0
52	20250403	190000	35530410	15590	15590	15590	15590	0
53	20250403	185900	35530410	15590	15590	15590	15590	0
54	20250403	185800	35530410	15590	15590	15590	15590	0
55	20250403	185700	35530410	15590	15590	15590	15590	0
56	20250403	185600	35530410	15590	15590	15590	15590	0
57	20250403	185500	35530410	15590	15590	15590	15590	0
58	20250403	185400	35530410	15590	15590	15590	15590	0
59	20250403	185300	35530410	15590	15590	15590	15590	0
60	20250403	185200	35530410	15590	15590	15590	15590	0
61	20250403	185100	35530410	15590	15590	15590	15590	0
62	20250403	185000	35530410	15590	15590	15590	15590	386
63	20250403	184900	35530410	15590	15590	15590	15590	0
64	20250403	184800	35530410	15590	15590	15590	15590	0
65	20250403	184700	35530410	15590	15590	15590	15590	0
66	20250403	184600	35530410	15590	15590	15590	15590	0
67	20250403	184500	35530410	15590	15590	15590	15590	0
68	20250403	184400	35530410	15590	15590	15590	15590	0
69	20250403	184300	35530410	15590	15590	15590	15590	0
70	20250403	184200	35530410	15590	15590	15590	15590	0
71	20250403	184100	35530410	15590	15590	15590	15590	0
72	20250403	184000	35530410	15590	15590	15590	15590	0
73	20250403	183900	35530410	15590	15590	15590	15590	0
74	20250403	183800	35530410	15590	15590	15590	15590	0
75	20250403	183700	35530410	15590	15590	15590	15590	0
76	20250403	183600	35530410	15590	15590	15590	15590	0
77	20250403	183500	35530410	15590	15590	15590	15590	0
78	20250403	183400	35530410	15590	15590	15590	15590	0
79	20250403	183300	35530410	15590	15590	15590	15590	0
80	20250403	183200	35530410	15590	15590	15590	15590	0
81	20250403	183100	35530410	15590	15590	15590	15590	0
82	20250403	183000	35530410	15590	15590	15590	15590	0
83	20250403	182900	35530410	15590	15590	15590	15590	0
84	20250403	182800	35530410	15590	15590	15590	15590	0
85	20250403	182700	35530410	15590	15590	15590	15590	0
86	20250403	182600	35530410	15590	15590	15590	15590	0
87	20250403	182500	35530410	15590	15590	15590	15590	0
88	20250403	182400	35530410	15590	15590	15590	15590	0
89	20250403	182300	35530410	15590	15590	15590	15590	0
90	20250403	182200	35530410	15590	15590	15590	15590	0
91	20250403	182100	35530410	15590	15590	15590	15590	0
92	20250403	182000	35530410	15590	15590	15590	15590	386
93	20250403	181900	35530410	15590	15590	15590	15590	0
94	20250403	181800	35530410	15590	15590	15590	15590	0
95	20250403	181700	35530410	15590	15590	15590	15590	0
96	20250403	181600	35530410	15590	15590	15590	15590	0
97	20250403	181500	35530410	15590	15590	15590	15590	0
98	20250403	181400	35530410	15590	15590	15590	15590	0
99	20250403	181300	35530410	15590	15590	15590	15590	0
100	20250403	181200	35530410	15590	15590	15590	15590	0
101	20250403	181100	35530410	15590	15590	15590	15590	0
102	20250403	181000	35530410	15590	15590	15590	15590	0
103	20250403	180900	35530410	15590	15590	15590	15590	0
104	20250403	180800	35530410	15590	15590	15590	15590	0
105	20250403	180700	35530410	15590	15590	15590	15590	0
106	20250403	180600	35530410	15590	15590	15590	15590	0
107	20250403	180500	35530410	15590	15590	15590	15590	0
108	20250403	180400	35530410	15590	15590	15590	15590	0
109	20250403	180300	35530410	15590	15590	15590	15590	0
110	20250403	180200	35530410	15590	15590	15590	15590	0
111	20250403	180100	35530410	15590	15590	15590	15590	0
112	20250403	180000	35530410	15590	15590	15590	15590	0
113	20250403	175900	35530410	15590	15590	15590	15590	0
114	20250403	175800	35530410	15590	15590	15590	15590	0
115	20250403	175700	35530410	15590	15590	15590	15590	0
116	20250403	175600	35530410	15590	15590	15590	15590	0
117	20250403	175500	35530410	15590	15590	15590	15590	0
118	20250403	175400	35530410	15590	15590	15590	15590	0
119	20250403	175300	35530410	15590	15590	15590	15590	0
120	20250403	175200	35530410	15590	15590	15590	15590	0
121	20250403	175100	35530410	15590	15590	15590	15590	0
122	20250403	175000	35530410	15590	15590	15590	15590	386
123	20250403	174900	35530410	15590	15590	15590	15590	0
124	20250403	174800	35530410	15590	15590	15590	15590	0
125	20250403	174700	35530410	15590	15590	15590	15590	0
126	20250403	174600	35530410	15590	15590	15590	15590	0
127	20250403	174500	35530410	15590	15590	15590	15590	0
128	20250403	174400	35530410	15590	15590	15590	15590	0
129	20250403	174300	35530410	15590	15590	15590	15590	0
130	20250403	174200	35530410	15590	15590	15590	15590	0
131	20250403	174100	35530410	15590	15590	15590	15590	0
132	20250403	174000	35530410	15590	15590	15590	15590	0
133	20250403	173900	35530410	15590	15590	15590	15590	0
134	20250403	173800	35530410	15590	15590	15590	15590	0
135	20250403	173700	35530410	15590	15590	15590	15590	0
136	20250403	173600	35530410	15590	15590	15590	15590	0
137	20250403	173500	35530410	15590	15590	15590	15590	0
138	20250403	173400	35530410	15590	15590	15590	15590	0
139	20250403	173300	35530410	15590	15590	15590	15590	0
140	20250403	173200	35530410	15590	15590	15590	15590	0
141	20250403	173100	35530410	15590	15590	15590	15590	0
142	20250403	173000	35530410	15590	15590	15590	15590	0
143	20250403	172900	35530410	15590	15590	15590	15590	0
144	20250403	172800	35530410	15590	15590	15590	15590	0
145	20250403	172700	35530410	15590	15590	15590	15590	0
146	20250403	172600	35530410	15590	15590	15590	15590	0
147	20250403	172500	35530410	15590	15590	15590	15590	0
148	20250403	172400	35530410	15590	15590	15590	15590	0
149	20250403	172300	35530410	15590	15590	15590	15590	0
150	20250403	172200	35530410	15590	15590	15590	15590	0
151	20250403	172100	35530410	15590	15590	15590	15590	0
152	20250403	172000	35530410	15590	15590	15590	15590	386
153	20250403	171900	35530410	15590	15590	15590	15590	0
154	20250403	171800	35530410	15590	15590	15590	15590	0
155	20250403	171700	35530410	15590	15590	15590	15590	0
156	20250403	171600	35530410	15590	15590	15590	15590	0
157	20250403	171500	35530410	15590	15590	15590	15590	0
158	20250403	171400	35530410	15590	15590	15590	15590	0
159	20250403	171300	35530410	15590	15590	15590	15590	0
160	20250403	171200	35530410	15590	15590	15590	15590	0
161	20250403	171100	35530410	15590	15590	15590	15590	0
162	20250403	171000	35530410	15590	15590	15590	15590	0
163	20250403	170900	35530410	15590	15590	15590	15590	0
164	20250403	170800	35530410	15590	15590	15590	15590	0
165	20250403	170700	35530410	15590	15590	15590	15590	0
166	20250403	170600	35530410	15590	15590	15590	15590	0
167	20250403	170500	35530410	15590	15590	15590	15590	0
168	20250403	170400	35530410	15590	15590	15590	15590	0
169	20250403	170300	35530410	15590	15590	15590	15590	0
170	20250403	170200	35530410	15590	15590	15590	15590	0
171	20250403	170100	35530410	15590	15590	15590	15590	0
172	20250403	170000	35530410	15590	15590	15590	15590	0
173	20250403	165900	35530410	15590	15590	15590	15590	0
174	20250403	165800	35530410	15590	15590	15590	15590	0
175	20250403	165700	35530410	15590	15590	15590	15590	0
176	20250403	165600	35530410	15590	15590	15590	15590	0
177	20250403	165500	35530410	15590	15590	15590	15590	0
178	20250403	165400	35530410	15590	15590	15590	15590	0
179	20250403	165300	35530410	15590	15590	15590	15590	0
180	20250403	165200	35530410	15590	15590	15590	15590	0
181	20250403	165100	35530410	15590	15590	15590	15590	0
182	20250403	165000	35530410	15590	15590	15590	15590	386
183	20250403	164900	35530410	15590	15590	15590	15590	0
184	20250403	164800	35530410	15590	15590	15590	15590	0
185	20250403	164700	35530410	15590	15590	15590	15590	0
186	20250403	164600	35530410	15590	15590	15590	15590	0
187	20250403	164500	35530410	15590	15590	15590	15590	0
188	20250403	164400	35530410	15590	15590	15590	15590	0
189	20250403	164300	35530410	15590	15590	15590	15590	0
190	20250403	164200	35530410	15590	15590	15590	15590	0
191	20250403	164100	35530410	15590	15590	15590	15590	0
192	20250403	164000	35530410	15590	15590	15590	15590	0
193	20250403	163900	35530410	15590	15590	15590	15590	0
194	20250403	163800	35530410	15590	15590	15590	15590	0
195	20250403	163700	35530410	15590	15590	15590	15590	0
196	20250403	163600	35530410	15590	15590	15590	15590	0
197	20250403	163500	35530410	15590	15590	15590	15590	0
198	20250403	163400	35530410	15590	15590	15590	15590	0
199	20250403	163300	35530410	15590	15590	15590	15590	0
200	20250403	163200	35530410	15590	15590	15590	15590	0
201	20250403	163100	35530410	15590	15590	15590	15590	0
202	20250403	163000	35530410	15590	15590	15590	15590	0
203	20250403	162900	35530410	15590	15590	15590	15590	0
204	20250403	162800	35530410	15590	15590	15590	15590	0
205	20250403	162700	35530410	15590	15590	15590	15590	0
206	20250403	162600	35530410	15590	15590	15590	15590	0
207	20250403	162500	35530410	15590	15590	15590	15590	0
208	20250403	162400	35530410	15590	15590	15590	15590	0
209	20250403	162300	35530410	15590	15590	15590	15590	0
210	20250403	162200	35530410	15590	15590	15590	15590	0
211	20250403	162100	35530410	15590	15590	15590	15590	0
212	20250403	162000	35530410	15590	15590	15590	15590	386
213	20250403	161900	35530410	15590	15590	15590	15590	0
214	20250403	161800	35530410	15590	15590	15590	15590	0
215	20250403	161700	35530410	15590	15590	15590	15590	0
216	20250403	161600	35530410	15590	15590	15590	15590	0
217	20250403	161500	35530410	15590	15590	15590	15590	0
218	20250403	161400	35530410	15590	15590	15590	15590	0
219	20250403	161300	35530410	15590	15590	15590	15590	0
220	20250403	161200	35530410	15590	15590	15590	15590	0
221	20250403	161100	35530410	15590	15590	15590	15590	0
222	20250403	161000	35530410	15590	15590	15590	15590	0
223	20250403	160900	35530410	15590	15590	15590	15590	0
224	20250403	160800	35530410	15590	15590	15590	15590	0
225	20250403	160700	35530410	15590	15590	15590	15590	0
226	20250403	160600	35530410	15590	15590	15590	15590	0
227	20250403	160500	35530410	15590	15590	15590	15590	0
228	20250403	160400	35530410	15590	15590	15590	15590	0
229	20250403	160300	35530410	15590	15590	15590	15590	0
230	20250403	160200	35530410	15590	15590	15590	15590	0
231	20250403	160100	35530410	15590	15590	15590	15590	0
232	20250403	160000	35530410	15590	15590	15590	15590	0
233	20250403	155900	35530410	15590	15590	15590	15590	0
234	20250403	155800	35530410	15590	15590	15590	15590	0
235	20250403	155700	35530410	15590	15590	15590	15590	0
236	20250403	155600	35530410	15590	15590	15590	15590	0
237	20250403	155500	35530410	15590	15590	15590	15590	0
238	20250403	155400	35530410	15590	15590	15590	15590	0
239	20250403	155300	35530410	15590	15590	15590	15590	0
240	20250403	155200	35530410	15590	15590	15590	15590	0
241	20250403	155100	35530410	15590	15590	15590	15590	0
242	20250403	155000	35530410	15590	15590	15590	15590	386
243	20250403	154900	35530410	15590	15590	15590	15590	0
244	20250403	154800	35530410	15590	15590	15590	15590	0
245	20250403	154700	35530410	15590	15590	15590	15590	0
246	20250403	154600	35530410	15590	15590	15590	15590	0
247	20250403	154500	35530410	15590	15590	15590	15590	0
248	20250403	154400	35530410	15590	15590	15590	15590	0
249	20250403	154300	35530410	15590	15590	15590	15590	0
250	20250403	154200	35530410	15590	15590	15590	15590	0
251	20250403	154100	35530410	15590	15590	15590	15590	0
252	20250403	154000	35530410	15590	15590	15590	15590	0
253	20250403	153900	35530410	15590	15590	15590	15590	0
254	20250403	153800	35530410	15590	15590	15590	15590	0
255	20250403	153700	35530410	15590	15590	15590	15590	0
256	20250403	153600	35530410	15590	15590	15590	15590	0
257	20250403	153500	35530410	15590	15590	15590	15590	0
258	20250403	153400	35530410	15590	15590	15590	15590	0
259	20250403	153300	35530410	15590	15590	15590	15590	0
260	20250403	153200	35530410	15590	15590	15590	15590	0
261	20250403	153100	35530410	15590	15590	15590	15590	0
262	20250403	153000	35530410	15590	15590	15590	15590	386
263	20250403	152900	29512670	15530	15530	15530	15530	0
264	20250403	152800	29512670	15530	15530	15530	15530	0
265	20250403	152700	29512670	15530	15530	15530	15530	0
266	20250403	152600	29512670	15530	15530	15530	15530	0
267	20250403	152500	29512670	15530	15530	15530	15530	0
268	20250403	152400	29512670	15530	15530	15530	15530	0
269	20250403	152300	29512670	15530	15530	15530	15530	0
270	20250403	152200	29512670	15530	15530	15530	15530	0
271	20250403	152100	29512670	15530	15530	15530	15530	0
272	20250403	152000	29512670	15530	15530	15530	15530	0
273	20250403	151900	29512670	15530	15310	15530	15280	301
274	20250403	151800	24878880	15550	15490	15550	15490	120
275	20250403	151700	23014320	15280	15500	15570	15280	300
276	20250403	151600	18393580	15360	15360	15360	15360	1
277	20250403	151500	18378220	15550	15370	15550	15330	124
278	20250403	151400	16476410	15580	15580	15580	15580	0
279	20250403	151300	16476410	15580	15580	15580	15580	0
280	20250403	151200	16476410	15580	15580	15580	15580	0
281	20250403	151100	16476410	15580	15580	15580	15580	0
282	20250403	151000	16476410	15580	15580	15580	15580	0
283	20250403	150900	16476410	15580	15580	15580	15580	0
284	20250403	150800	16476410	15580	15580	15580	15580	0
285	20250403	150700	16476410	15580	15580	15580	15580	0
286	20250403	150600	16476410	15580	15580	15580	15580	0
287	20250403	150500	16476410	15580	15580	15580	15580	1
288	20250403	150400	16460830	15580	15580	15580	15580	0
289	20250403	150300	16460830	15580	15580	15580	15580	0
290	20250403	150200	16460830	15580	15410	15580	15410	20
291	20250403	150100	16150860	15580	15580	15580	15580	0
292	20250403	150000	16150860	15580	15580	15580	15580	0
293	20250403	145900	16150860	15580	15580	15580	15580	0
294	20250403	145800	16150860	15580	15580	15580	15580	0
295	20250403	145700	16150860	15580	15580	15580	15580	0
296	20250403	145600	16150860	15580	15580	15580	15580	0
297	20250403	145500	16150860	15580	15580	15580	15580	0
298	20250403	145400	16150860	15580	15580	15580	15580	0
299	20250403	145300	16150860	15580	15580	15580	15580	0
300	20250403	145200	16150860	15580	15580	15580	15580	0
301	20250403	145100	16150860	15580	15580	15580	15580	0
302	20250403	145000	16150860	15580	15580	15580	15580	0
303	20250403	144900	16150860	15580	15580	15580	15580	0
304	20250403	144800	16150860	15580	15580	15580	15580	0
305	20250403	144700	16150860	15580	15580	15580	15580	0
306	20250403	144600	16150860	15580	15580	15580	15580	0
307	20250403	144500	16150860	15580	15580	15580	15580	0
308	20250403	144400	16150860	15580	15580	15580	15580	0
309	20250403	144300	16150860	15580	15580	15580	15580	0
310	20250403	144200	16150860	15580	15580	15580	15580	0
311	20250403	144100	16150860	15580	15580	15580	15580	0
312	20250403	144000	16150860	15580	15580	15580	15580	0
313	20250403	143900	16150860	15580	15580	15580	15580	1
314	20250403	143800	16135280	15380	15380	15380	15380	4
315	20250403	143700	16073760	15600	15600	15600	15600	0
316	20250403	143600	16073760	15600	15600	15600	15600	0
317	20250403	143500	16073760	15600	15600	15600	15600	0
318	20250403	143400	16073760	15600	15600	15600	15600	0
319	20250403	143300	16073760	15600	15600	15600	15600	0
320	20250403	143200	16073760	15600	15600	15600	15600	0
321	20250403	143100	16073760	15600	15600	15600	15600	0
322	20250403	143000	16073760	15600	15600	15600	15600	0
323	20250403	142900	16073760	15600	15600	15600	15600	0
324	20250403	142800	16073760	15600	15600	15600	15600	0
325	20250403	142700	16073760	15600	15600	15600	15600	0
326	20250403	142600	16073760	15600	15600	15600	15600	0
327	20250403	142500	16073760	15600	15600	15600	15600	0
328	20250403	142400	16073760	15600	15600	15600	15600	0
329	20250403	142300	16073760	15600	15600	15600	15600	0
330	20250403	142200	16073760	15600	15600	15600	15600	0
331	20250403	142100	16073760	15600	15600	15600	15600	0
332	20250403	142000	16073760	15600	15600	15600	15600	0
333	20250403	141900	16073760	15600	15600	15600	15600	0
334	20250403	141800	16073760	15600	15600	15600	15600	0
335	20250403	141700	16073760	15600	15600	15600	15600	0
336	20250403	141600	16073760	15600	15600	15600	15600	0
337	20250403	141500	16073760	15600	15590	15600	15590	2
338	20250403	141400	16042570	15390	15390	15390	15390	71
339	20250403	141300	14949880	15600	15600	15600	15600	0
340	20250403	141200	14949880	15600	15600	15600	15600	0
341	20250403	141100	14949880	15600	15600	15600	15600	0
342	20250403	141000	14949880	15600	15600	15600	15600	0
343	20250403	140900	14949880	15600	15600	15600	15600	0
344	20250403	140800	14949880	15600	15485	15600	15485	100
345	20250403	140700	13400805	15485	15485	15485	15485	0
346	20250403	140600	13400805	15485	15470	15485	15370	162
347	20250403	140500	10903940	15540	15540	15540	15540	1
348	20250403	140400	10888400	15620	15620	15620	15620	0
349	20250403	140300	10888400	15620	15620	15620	15620	0
350	20250403	140200	10888400	15620	15620	15620	15620	0
351	20250403	140100	10888400	15620	15620	15620	15620	0
352	20250403	140000	10888400	15620	15620	15620	15620	0
353	20250403	135900	10888400	15620	15620	15620	15620	0
354	20250403	135800	10888400	15620	15620	15620	15620	0
355	20250403	135700	10888400	15620	15620	15620	15620	0
356	20250403	135600	10888400	15620	15620	15620	15620	0
357	20250403	135500	10888400	15620	15620	15620	15620	0
358	20250403	135400	10888400	15620	15620	15620	15620	0
359	20250403	135300	10888400	15620	15620	15620	15620	0
360	20250403	135200	10888400	15620	15620	15620	15620	0
361	20250403	135100	10888400	15620	15620	15620	15620	0
362	20250403	135000	10888400	15620	15620	15620	15620	0
363	20250403	134900	10888400	15620	15620	15620	15620	0
364	20250403	134800	10888400	15620	15620	15620	15620	0
365	20250403	134700	10888400	15620	15620	15620	15620	0
366	20250403	134600	10888400	15620	15620	15620	15620	0
367	20250403	134500	10888400	15620	15620	15620	15620	0
368	20250403	134400	10888400	15620	15620	15620	15620	0
369	20250403	134300	10888400	15620	15620	15620	15620	0
370	20250403	134200	10888400	15620	15620	15620	15620	0
371	20250403	134100	10888400	15620	15620	15620	15620	0
372	20250403	134000	10888400	15620	15620	15620	15620	0
373	20250403	133900	10888400	15620	15620	15620	15620	0
374	20250403	133800	10888400	15620	15620	15620	15620	0
375	20250403	133700	10888400	15620	15620	15620	15620	0
376	20250403	133600	10888400	15620	15620	15620	15620	0
377	20250403	133500	10888400	15620	15620	15620	15620	0
378	20250403	133400	10888400	15620	15620	15620	15620	0
379	20250403	133300	10888400	15620	15620	15620	15620	0
380	20250403	133200	10888400	15620	15450	15620	15450	76
381	20250403	133100	9714030	15620	15620	15620	15620	0
382	20250403	133000	9714030	15620	15520	15620	15420	249
383	20250403	132900	5854970	15630	15630	15630	15630	0
384	20250403	132800	5854970	15630	15630	15630	15630	0
385	20250403	132700	5854970	15630	15630	15630	15630	0
386	20250403	132600	5854970	15630	15630	15630	15630	0
387	20250403	132500	5854970	15630	15630	15630	15630	0
388	20250403	132400	5854970	15630	15630	15630	15630	0
389	20250403	132300	5854970	15630	15620	15630	15620	2
390	20250403	132200	5823720	15630	15630	15630	15630	0
391	20250403	132100	5823720	15630	15630	15630	15630	0
392	20250403	132000	5823720	15630	15630	15630	15630	0
393	20250403	131900	5823720	15630	15630	15630	15630	0
394	20250403	131800	5823720	15630	15630	15630	15630	0
395	20250403	131700	5823720	15630	15630	15630	15630	0
396	20250403	131600	5823720	15630	15630	15630	15630	0
397	20250403	131500	5823720	15630	15630	15630	15630	0
398	20250403	131400	5823720	15630	15630	15630	15630	0
399	20250403	131300	5823720	15630	15630	15630	15630	0
400	20250403	131200	5823720	15630	15630	15630	15630	0
401	20250403	131100	5823720	15630	15630	15630	15630	0
402	20250403	131000	5823720	15630	15630	15630	15630	0
403	20250403	130900	5823720	15630	15630	15630	15630	0
404	20250403	130800	5823720	15630	15630	15630	15630	0
405	20250403	130700	5823720	15630	15630	15630	15630	0
406	20250403	130600	5823720	15630	15630	15630	15630	0
407	20250403	130500	5823720	15630	15630	15630	15630	0
408	20250403	130400	5823720	15630	15630	15630	15630	0
409	20250403	130300	5823720	15630	15630	15630	15630	0
410	20250403	130200	5823720	15630	15630	15630	15630	0
411	20250403	130100	5823720	15630	15630	15630	15630	0
412	20250403	130000	5823720	15630	15630	15630	15630	0
413	20250403	125900	5823720	15630	15630	15630	15630	0
414	20250403	125800	5823720	15630	15630	15630	15630	0
415	20250403	125700	5823720	15630	15630	15630	15630	0
416	20250403	125600	5823720	15630	15630	15630	15630	0
417	20250403	125500	5823720	15630	15630	15630	15630	0
418	20250403	125400	5823720	15630	15630	15630	15630	0
419	20250403	125300	5823720	15630	15630	15630	15630	1
420	20250403	125200	5808090	15350	15350	15350	15350	0
421	20250403	125100	5808090	15350	15350	15350	15350	0
422	20250403	125000	5808090	15350	15350	15350	15350	0
423	20250403	124900	5808090	15350	15350	15350	15350	0
424	20250403	124800	5808090	15350	15350	15350	15350	0
425	20250403	124700	5808090	15350	15350	15350	15350	0
426	20250403	124600	5808090	15350	15350	15350	15350	0
427	20250403	124500	5808090	15350	15440	15440	15350	50
428	20250403	124400	5036260	15640	15640	15640	15640	0
429	20250403	124300	5036260	15640	15640	15640	15640	0
430	20250403	124200	5036260	15640	15640	15640	15640	0
431	20250403	124100	5036260	15640	15640	15640	15640	0
432	20250403	124000	5036260	15640	15640	15640	15640	0
433	20250403	123900	5036260	15640	15640	15640	15640	0
434	20250403	123800	5036260	15640	15640	15640	15640	0
435	20250403	123700	5036260	15640	15640	15640	15640	1
436	20250403	123600	5020620	15440	15440	15440	15440	0
437	20250403	123500	5020620	15440	15440	15440	15440	0
438	20250403	123400	5020620	15440	15500	15640	15440	58
439	20250403	123300	4121900	15500	15500	15500	15500	0
440	20250403	123200	4121900	15500	15500	15500	15500	0
441	20250403	123100	4121900	15500	15500	15500	15500	0
442	20250403	123000	4121900	15500	15500	15500	15500	0
443	20250403	122900	4121900	15500	15500	15500	15500	0
444	20250403	122800	4121900	15500	15500	15500	15500	0
445	20250403	122700	4121900	15500	15500	15500	15500	0
446	20250403	122600	4121900	15500	15500	15500	15500	0
447	20250403	122500	4121900	15500	15500	15500	15500	0
448	20250403	122400	4121900	15500	15500	15500	15500	1
449	20250403	122300	4106400	15500	15500	15500	15500	0
450	20250403	122200	4106400	15500	15500	15500	15500	5
451	20250403	122100	4028900	15500	15500	15500	15500	0
452	20250403	122000	4028900	15500	15500	15500	15500	0
453	20250403	121900	4028900	15500	15500	15500	15500	0
454	20250403	121800	4028900	15500	15500	15500	15500	0
455	20250403	121700	4028900	15500	15500	15500	15500	0
456	20250403	121600	4028900	15500	15500	15500	15500	7
457	20250403	121500	3920400	15500	15500	15500	15500	0
458	20250403	121400	3920400	15500	15500	15500	15500	0
459	20250403	121300	3920400	15500	15500	15500	15500	0
460	20250403	121200	3920400	15500	15500	15500	15500	0
461	20250403	121100	3920400	15500	15500	15500	15500	0
462	20250403	121000	3920400	15500	15500	15500	15500	0
463	20250403	120900	3920400	15500	15500	15500	15500	0
464	20250403	120800	3920400	15500	15500	15500	15500	0
465	20250403	120700	3920400	15500	15500	15500	15500	0
466	20250403	120600	3920400	15500	15500	15500	15500	0
467	20250403	120500	3920400	15500	15500	15500	15500	0
468	20250403	120400	3920400	15500	15500	15500	15500	0
469	20250403	120300	3920400	15500	15500	15500	15500	0
470	20250403	120200	3920400	15500	15500	15500	15500	0
471	20250403	120100	3920400	15500	15500	15500	15500	0
472	20250403	120000	3920400	15500	15500	15500	15500	0
473	20250403	115900	3920400	15500	15500	15500	15500	9
474	20250403	115800	3780900	15500	15500	15500	15500	0
475	20250403	115700	3780900	15500	15500	15500	15500	0
476	20250403	115600	3780900	15500	15500	15500	15500	0
477	20250403	115500	3780900	15500	15500	15500	15500	1
478	20250403	115400	3765400	15640	15640	15640	15640	0
479	20250403	115300	3765400	15640	15640	15640	15640	0
480	20250403	115200	3765400	15640	15640	15640	15640	0
481	20250403	115100	3765400	15640	15640	15640	15640	0
482	20250403	115000	3765400	15640	15640	15640	15640	0
483	20250403	114900	3765400	15640	15640	15640	15640	0
484	20250403	114800	3765400	15640	15640	15640	15640	0
485	20250403	114700	3765400	15640	15640	15640	15640	0
486	20250403	114600	3765400	15640	15640	15640	15640	0
487	20250403	114500	3765400	15640	15640	15640	15640	0
488	20250403	114400	3765400	15640	15640	15640	15640	0
489	20250403	114300	3765400	15640	15640	15640	15640	0
490	20250403	114200	3765400	15640	15640	15640	15640	0
491	20250403	114100	3765400	15640	15640	15640	15640	0
492	20250403	114000	3765400	15640	15640	15640	15640	0
493	20250403	113900	3765400	15640	15640	15640	15640	0
494	20250403	113800	3765400	15640	15640	15640	15640	0
495	20250403	113700	3765400	15640	15640	15640	15640	0
496	20250403	113600	3765400	15640	15640	15640	15640	0
497	20250403	113500	3765400	15640	15640	15640	15640	0
498	20250403	113400	3765400	15640	15640	15640	15640	0
499	20250403	113300	3765400	15640	15640	15640	15640	0
500	20250403	113200	3765400	15640	15640	15640	15640	0
501	20250403	113100	3765400	15640	15640	15640	15640	0
502	20250403	113000	3765400	15640	15640	15640	15640	0
503	20250403	112900	3765400	15640	15640	15640	15640	0
504	20250403	112800	3765400	15640	15640	15640	15640	1
505	20250403	112700	3749760	15500	15510	15510	15500	40
506	20250403	112600	3129750	15640	15640	15640	15640	0
507	20250403	112500	3129750	15640	15640	15640	15640	0
508	20250403	112400	3129750	15640	15640	15640	15640	0
509	20250403	112300	3129750	15640	15640	15640	15640	0
510	20250403	112200	3129750	15640	15640	15640	15640	0
511	20250403	112100	3129750	15640	15640	15640	15640	0
512	20250403	112000	3129750	15640	15640	15640	15640	0
513	20250403	111900	3129750	15640	15640	15640	15640	0
514	20250403	111800	3129750	15640	15640	15640	15640	0
515	20250403	111700	3129750	15640	15640	15640	15640	0
516	20250403	111600	3129750	15640	15640	15640	15640	1
517	20250403	111500	3114110	15640	15640	15640	15640	0
518	20250403	111400	3114110	15640	15640	15640	15640	0
519	20250403	111300	3114110	15640	15640	15640	15640	0
520	20250403	111200	3114110	15640	15640	15640	15640	0
521	20250403	111100	3114110	15640	15640	15640	15640	0
522	20250403	111000	3114110	15640	15640	15640	15640	0
523	20250403	110900	3114110	15640	15640	15640	15640	0
524	20250403	110800	3114110	15640	15640	15640	15640	0
525	20250403	110700	3114110	15640	15640	15640	15640	0
526	20250403	110600	3114110	15640	15640	15640	15640	0
527	20250403	110500	3114110	15640	15640	15640	15640	0
528	20250403	110400	3114110	15640	15640	15640	15640	0
529	20250403	110300	3114110	15640	15640	15640	15640	0
530	20250403	110200	3114110	15640	15640	15640	15640	0
531	20250403	110100	3114110	15640	15640	15640	15640	0
532	20250403	110000	3114110	15640	15640	15640	15640	0
533	20250403	105900	3114110	15640	15640	15640	15640	0
534	20250403	105800	3114110	15640	15640	15640	15640	0
535	20250403	105700	3114110	15640	15640	15640	15640	0
536	20250403	105600	3114110	15640	15640	15640	15640	0
537	20250403	105500	3114110	15640	15640	15640	15640	1
538	20250403	105400	3098470	15640	15640	15640	15640	0
539	20250403	105300	3098470	15640	15640	15640	15640	0
540	20250403	105200	3098470	15640	15640	15640	15640	0
541	20250403	105100	3098470	15640	15640	15640	15640	0
542	20250403	105000	3098470	15640	15640	15640	15640	0
543	20250403	104900	3098470	15640	15640	15640	15640	1
544	20250403	104800	3082830	15490	15490	15490	15490	33
545	20250403	104700	2571660	15640	15640	15640	15640	1
546	20250403	104600	2556020	15490	15490	15490	15490	5
547	20250403	104500	2478570	15640	15640	15640	15640	0
548	20250403	104400	2478570	15640	15640	15640	15640	0
549	20250403	104300	2478570	15640	15640	15640	15640	0
550	20250403	104200	2478570	15640	15640	15640	15640	0
551	20250403	104100	2478570	15640	15640	15640	15640	0
552	20250403	104000	2478570	15640	15640	15640	15640	0
553	20250403	103900	2478570	15640	15640	15640	15640	0
554	20250403	103800	2478570	15640	15640	15640	15640	0
555	20250403	103700	2478570	15640	15640	15640	15640	0
556	20250403	103600	2478570	15640	15640	15640	15640	0
557	20250403	103500	2478570	15640	15640	15640	15640	0
558	20250403	103400	2478570	15640	15640	15640	15640	0
559	20250403	103300	2478570	15640	15640	15640	15640	0
560	20250403	103200	2478570	15640	15640	15640	15640	0
561	20250403	103100	2478570	15640	15640	15640	15640	0
562	20250403	103000	2478570	15640	15640	15640	15640	0
563	20250403	102900	2478570	15640	15640	15640	15640	0
564	20250403	102800	2478570	15640	15640	15640	15640	0
565	20250403	102700	2478570	15640	15640	15640	15640	0
566	20250403	102600	2478570	15640	15640	15640	15640	0
567	20250403	102500	2478570	15640	15640	15640	15640	0
568	20250403	102400	2478570	15640	15640	15640	15640	0
569	20250403	102300	2478570	15640	15640	15640	15640	0
570	20250403	102200	2478570	15640	15640	15640	15640	0
571	20250403	102100	2478570	15640	15640	15640	15640	0
572	20250403	102000	2478570	15640	15640	15640	15640	0
573	20250403	101900	2478570	15640	15640	15640	15640	1
574	20250403	101800	2462930	15490	15490	15490	15490	0
575	20250403	101700	2462930	15490	15490	15490	15490	0
576	20250403	101600	2462930	15490	15490	15490	15490	1
577	20250403	101500	2447440	15650	15650	15650	15650	0
578	20250403	101400	2447440	15650	15650	15650	15650	0
579	20250403	101300	2447440	15650	15650	15650	15650	0
580	20250403	101200	2447440	15650	15650	15650	15650	0
581	20250403	101100	2447440	15650	15650	15650	15650	0
582	20250403	101000	2447440	15650	15650	15650	15650	0
583	20250403	100900	2447440	15650	15650	15650	15650	0
584	20250403	100800	2447440	15650	15650	15650	15650	0
585	20250403	100700	2447440	15650	15650	15650	15650	0
586	20250403	100600	2447440	15650	15650	15650	15650	0
587	20250403	100500	2447440	15650	15650	15650	15650	0
588	20250403	100400	2447440	15650	15650	15650	15650	0
589	20250403	100300	2447440	15650	15650	15650	15650	0
590	20250403	100200	2447440	15650	15650	15650	15650	0
591	20250403	100100	2447440	15650	15650	15650	15650	0
592	20250403	100000	2447440	15650	15650	15650	15650	0
593	20250403	095900	2447440	15650	15650	15650	15650	0
594	20250403	095800	2447440	15650	15650	15650	15650	0
595	20250403	095700	2447440	15650	15650	15650	15650	0
596	20250403	095600	2447440	15650	15650	15650	15650	0
597	20250403	095500	2447440	15650	15650	15650	15650	0
598	20250403	095400	2447440	15650	15650	15650	15650	0
599	20250403	095300	2447440	15650	15650	15650	15650	0
600	20250403	095200	2447440	15650	15650	15650	15650	0
601	20250403	095100	2447440	15650	15650	15650	15650	0
602	20250403	095000	2447440	15650	15650	15650	15650	0
603	20250403	094900	2447440	15650	15650	15650	15650	0
604	20250403	094800	2447440	15650	15650	15650	15650	0
605	20250403	094700	2447440	15650	15650	15650	15650	0
606	20250403	094600	2447440	15650	15650	15650	15650	0
607	20250403	094500	2447440	15650	15650	15650	15650	4
608	20250403	094400	2384840	15650	15650	15650	15650	0
609	20250403	094300	2384840	15650	15650	15650	15650	0
610	20250403	094200	2384840	15650	15650	15650	15650	0
611	20250403	094100	2384840	15650	15650	15650	15650	0
612	20250403	094000	2384840	15650	15650	15650	15650	0
613	20250403	093900	2384840	15650	15650	15650	15650	30
614	20250403	093800	1915340	15660	15660	15660	15660	0
615	20250403	093700	1915340	15660	15660	15660	15660	0
616	20250403	093600	1915340	15660	15660	15660	15660	0
617	20250403	093500	1915340	15660	15660	15660	15660	0
618	20250403	093400	1915340	15660	15660	15660	15660	0
619	20250403	093300	1915340	15660	15660	15660	15660	0
620	20250403	093200	1915340	15660	15660	15660	15660	0
621	20250403	093100	1915340	15660	15660	15660	15660	0
622	20250403	093000	1915340	15660	15660	15660	15660	0
623	20250403	092900	1915340	15660	15660	15660	15660	0
624	20250403	092800	1915340	15660	15660	15660	15660	0
625	20250403	092700	1915340	15660	15660	15660	15660	0
626	20250403	092600	1915340	15660	15660	15660	15660	0
627	20250403	092500	1915340	15660	15660	15660	15660	0
628	20250403	092400	1915340	15660	15660	15660	15660	0
629	20250403	092300	1915340	15660	15660	15660	15660	0
630	20250403	092200	1915340	15660	15660	15660	15660	0
631	20250403	092100	1915340	15660	15660	15660	15660	0
632	20250403	092000	1915340	15660	15660	15660	15660	1
633	20250403	091900	1899680	15440	15440	15440	15440	0
634	20250403	091800	1899680	15440	15460	15460	15440	100
635	20250403	091700	354980	15660	15660	15660	15660	0
636	20250403	091600	354980	15660	15660	15660	15660	0
637	20250403	091500	354980	15660	15660	15660	15660	0
638	20250403	091400	354980	15660	15660	15660	15660	0
639	20250403	091300	354980	15660	15660	15660	15660	0
640	20250403	091200	354980	15660	15660	15660	15660	0
641	20250403	091100	354980	15660	15660	15660	15660	0
642	20250403	091000	354980	15660	15660	15660	15660	0
643	20250403	090900	354980	15660	15660	15660	15660	1
644	20250403	090800	339320	15420	15420	15420	15420	0
645	20250403	090700	339320	15420	15420	15420	15420	0
646	20250403	090600	339320	15420	15420	15420	15420	1
647	20250403	090500	323900	15400	15470	15470	15400	20
648	20250403	090400	15500	15500	15500	15500	15500	0
649	20250403	090300	15500	15500	15500	15500	15500	0
650	20250403	090200	15500	15500	15500	15500	15500	0
651	20250403	090100	15500	15500	15500	15500	15500	0
652	20250403	090000	15500	15500	15500	15500	15500	1