KissMeData/143160/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	200600	176274660	15920	15920	15920	15920	700
3	20250409	200500	176274660	15920	15920	15920	15920	0
4	20250409	200400	176274660	15920	15920	15920	15920	0
5	20250409	200300	176274660	15920	15920	15920	15920	0
6	20250409	200200	176274660	15920	15920	15920	15920	0
7	20250409	200100	176274660	15920	15920	15920	15920	0
8	20250409	200000	176274660	15920	15920	15920	15920	0
9	20250409	195900	176274660	15920	15920	15920	15920	0
10	20250409	195800	176274660	15920	15920	15920	15920	0
11	20250409	195700	176274660	15920	15920	15920	15920	0
12	20250409	195600	176274660	15920	15920	15920	15920	0
13	20250409	195500	176274660	15920	15920	15920	15920	0
14	20250409	195400	176274660	15920	15920	15920	15920	0
15	20250409	195300	176274660	15920	15920	15920	15920	0
16	20250409	195200	176274660	15920	15920	15920	15920	0
17	20250409	195100	176274660	15920	15920	15920	15920	0
18	20250409	195000	176274660	15920	15920	15920	15920	0
19	20250409	194900	176274660	15920	15920	15920	15920	0
20	20250409	194800	176274660	15920	15920	15920	15920	0
21	20250409	194700	176274660	15920	15920	15920	15920	0
22	20250409	194600	176274660	15920	15920	15920	15920	0
23	20250409	194500	176274660	15920	15920	15920	15920	0
24	20250409	194400	176274660	15920	15920	15920	15920	0
25	20250409	194300	176274660	15920	15920	15920	15920	0
26	20250409	194200	176274660	15920	15920	15920	15920	0
27	20250409	194100	176274660	15920	15920	15920	15920	0
28	20250409	194000	176274660	15920	15920	15920	15920	0
29	20250409	193900	176274660	15920	15920	15920	15920	0
30	20250409	193800	176274660	15920	15920	15920	15920	0
31	20250409	193700	176274660	15920	15920	15920	15920	0
32	20250409	193600	176274660	15920	15920	15920	15920	700
33	20250409	193500	176274660	15920	15920	15920	15920	0
34	20250409	193400	176274660	15920	15920	15920	15920	0
35	20250409	193300	176274660	15920	15920	15920	15920	0
36	20250409	193200	176274660	15920	15920	15920	15920	0
37	20250409	193100	176274660	15920	15920	15920	15920	0
38	20250409	193000	176274660	15920	15920	15920	15920	0
39	20250409	192900	176274660	15920	15920	15920	15920	0
40	20250409	192800	176274660	15920	15920	15920	15920	0
41	20250409	192700	176274660	15920	15920	15920	15920	0
42	20250409	192600	176274660	15920	15920	15920	15920	0
43	20250409	192500	176274660	15920	15920	15920	15920	0
44	20250409	192400	176274660	15920	15920	15920	15920	0
45	20250409	192300	176274660	15920	15920	15920	15920	0
46	20250409	192200	176274660	15920	15920	15920	15920	0
47	20250409	192100	176274660	15920	15920	15920	15920	0
48	20250409	192000	176274660	15920	15920	15920	15920	0
49	20250409	191900	176274660	15920	15920	15920	15920	0
50	20250409	191800	176274660	15920	15920	15920	15920	0
51	20250409	191700	176274660	15920	15920	15920	15920	0
52	20250409	191600	176274660	15920	15920	15920	15920	0
53	20250409	191500	176274660	15920	15920	15920	15920	0
54	20250409	191400	176274660	15920	15920	15920	15920	0
55	20250409	191300	176274660	15920	15920	15920	15920	0
56	20250409	191200	176274660	15920	15920	15920	15920	0
57	20250409	191100	176274660	15920	15920	15920	15920	0
58	20250409	191000	176274660	15920	15920	15920	15920	0
59	20250409	190900	176274660	15920	15920	15920	15920	0
60	20250409	190800	176274660	15920	15920	15920	15920	0
61	20250409	190700	176274660	15920	15920	15920	15920	0
62	20250409	190600	176274660	15920	15920	15920	15920	700
63	20250409	190500	176274660	15920	15920	15920	15920	0
64	20250409	190400	176274660	15920	15920	15920	15920	0
65	20250409	190300	176274660	15920	15920	15920	15920	0
66	20250409	190200	176274660	15920	15920	15920	15920	0
67	20250409	190100	176274660	15920	15920	15920	15920	0
68	20250409	190000	176274660	15920	15920	15920	15920	0
69	20250409	185900	176274660	15920	15920	15920	15920	0
70	20250409	185800	176274660	15920	15920	15920	15920	0
71	20250409	185700	176274660	15920	15920	15920	15920	0
72	20250409	185600	176274660	15920	15920	15920	15920	0
73	20250409	185500	176274660	15920	15920	15920	15920	0
74	20250409	185400	176274660	15920	15920	15920	15920	0
75	20250409	185300	176274660	15920	15920	15920	15920	0
76	20250409	185200	176274660	15920	15920	15920	15920	0
77	20250409	185100	176274660	15920	15920	15920	15920	0
78	20250409	185000	176274660	15920	15920	15920	15920	0
79	20250409	184900	176274660	15920	15920	15920	15920	0
80	20250409	184800	176274660	15920	15920	15920	15920	0
81	20250409	184700	176274660	15920	15920	15920	15920	0
82	20250409	184600	176274660	15920	15920	15920	15920	0
83	20250409	184500	176274660	15920	15920	15920	15920	0
84	20250409	184400	176274660	15920	15920	15920	15920	0
85	20250409	184300	176274660	15920	15920	15920	15920	0
86	20250409	184200	176274660	15920	15920	15920	15920	0
87	20250409	184100	176274660	15920	15920	15920	15920	0
88	20250409	184000	176274660	15920	15920	15920	15920	0
89	20250409	183900	176274660	15920	15920	15920	15920	0
90	20250409	183800	176274660	15920	15920	15920	15920	0
91	20250409	183700	176274660	15920	15920	15920	15920	0
92	20250409	183600	176274660	15920	15920	15920	15920	700
93	20250409	183500	176274660	15920	15920	15920	15920	0
94	20250409	183400	176274660	15920	15920	15920	15920	0
95	20250409	183300	176274660	15920	15920	15920	15920	0
96	20250409	183200	176274660	15920	15920	15920	15920	0
97	20250409	183100	176274660	15920	15920	15920	15920	0
98	20250409	183000	176274660	15920	15920	15920	15920	0
99	20250409	182900	176274660	15920	15920	15920	15920	0
100	20250409	182800	176274660	15920	15920	15920	15920	0
101	20250409	182700	176274660	15920	15920	15920	15920	0
102	20250409	182600	176274660	15920	15920	15920	15920	0
103	20250409	182500	176274660	15920	15920	15920	15920	0
104	20250409	182400	176274660	15920	15920	15920	15920	0
105	20250409	182300	176274660	15920	15920	15920	15920	0
106	20250409	182200	176274660	15920	15920	15920	15920	0
107	20250409	182100	176274660	15920	15920	15920	15920	0
108	20250409	182000	176274660	15920	15920	15920	15920	0
109	20250409	181900	176274660	15920	15920	15920	15920	0
110	20250409	181800	176274660	15920	15920	15920	15920	0
111	20250409	181700	176274660	15920	15920	15920	15920	0
112	20250409	181600	176274660	15920	15920	15920	15920	0
113	20250409	181500	176274660	15920	15920	15920	15920	0
114	20250409	181400	176274660	15920	15920	15920	15920	0
115	20250409	181300	176274660	15920	15920	15920	15920	0
116	20250409	181200	176274660	15920	15920	15920	15920	0
117	20250409	181100	176274660	15920	15920	15920	15920	0
118	20250409	181000	176274660	15920	15920	15920	15920	0
119	20250409	180900	176274660	15920	15920	15920	15920	0
120	20250409	180800	176274660	15920	15920	15920	15920	0
121	20250409	180700	176274660	15920	15920	15920	15920	0
122	20250409	180600	176274660	15920	15920	15920	15920	700
123	20250409	180500	176274660	15920	15920	15920	15920	0
124	20250409	180400	176274660	15920	15920	15920	15920	0
125	20250409	180300	176274660	15920	15920	15920	15920	0
126	20250409	180200	176274660	15920	15920	15920	15920	0
127	20250409	180100	176274660	15920	15920	15920	15920	0
128	20250409	180000	176274660	15920	15920	15920	15920	0
129	20250409	175900	176274660	15920	15920	15920	15920	0
130	20250409	175800	176274660	15920	15920	15920	15920	0
131	20250409	175700	176274660	15920	15920	15920	15920	0
132	20250409	175600	176274660	15920	15920	15920	15920	0
133	20250409	175500	176274660	15920	15920	15920	15920	0
134	20250409	175400	176274660	15920	15920	15920	15920	0
135	20250409	175300	176274660	15920	15920	15920	15920	0
136	20250409	175200	176274660	15920	15920	15920	15920	0
137	20250409	175100	176274660	15920	15920	15920	15920	0
138	20250409	175000	176274660	15920	15920	15920	15920	0
139	20250409	174900	176274660	15920	15920	15920	15920	0
140	20250409	174800	176274660	15920	15920	15920	15920	0
141	20250409	174700	176274660	15920	15920	15920	15920	0
142	20250409	174600	176274660	15920	15920	15920	15920	0
143	20250409	174500	176274660	15920	15920	15920	15920	0
144	20250409	174400	176274660	15920	15920	15920	15920	0
145	20250409	174300	176274660	15920	15920	15920	15920	0
146	20250409	174200	176274660	15920	15920	15920	15920	0
147	20250409	174100	176274660	15920	15920	15920	15920	0
148	20250409	174000	176274660	15920	15920	15920	15920	0
149	20250409	173900	176274660	15920	15920	15920	15920	0
150	20250409	173800	176274660	15920	15920	15920	15920	0
151	20250409	173700	176274660	15920	15920	15920	15920	0
152	20250409	173600	176274660	15920	15920	15920	15920	700
153	20250409	173500	176274660	15920	15920	15920	15920	0
154	20250409	173400	176274660	15920	15920	15920	15920	0
155	20250409	173300	176274660	15920	15920	15920	15920	0
156	20250409	173200	176274660	15920	15920	15920	15920	0
157	20250409	173100	176274660	15920	15920	15920	15920	0
158	20250409	173000	176274660	15920	15920	15920	15920	0
159	20250409	172900	176274660	15920	15920	15920	15920	0
160	20250409	172800	176274660	15920	15920	15920	15920	0
161	20250409	172700	176274660	15920	15920	15920	15920	0
162	20250409	172600	176274660	15920	15920	15920	15920	0
163	20250409	172500	176274660	15920	15920	15920	15920	0
164	20250409	172400	176274660	15920	15920	15920	15920	0
165	20250409	172300	176274660	15920	15920	15920	15920	0
166	20250409	172200	176274660	15920	15920	15920	15920	0
167	20250409	172100	176274660	15920	15920	15920	15920	0
168	20250409	172000	176274660	15920	15920	15920	15920	0
169	20250409	171900	176274660	15920	15920	15920	15920	0
170	20250409	171800	176274660	15920	15920	15920	15920	0
171	20250409	171700	176274660	15920	15920	15920	15920	0
172	20250409	171600	176274660	15920	15920	15920	15920	0
173	20250409	171500	176274660	15920	15920	15920	15920	0
174	20250409	171400	176274660	15920	15920	15920	15920	0
175	20250409	171300	176274660	15920	15920	15920	15920	0
176	20250409	171200	176274660	15920	15920	15920	15920	0
177	20250409	171100	176274660	15920	15920	15920	15920	0
178	20250409	171000	176274660	15920	15920	15920	15920	0
179	20250409	170900	176274660	15920	15920	15920	15920	0
180	20250409	170800	176274660	15920	15920	15920	15920	0
181	20250409	170700	176274660	15920	15920	15920	15920	0
182	20250409	170600	176274660	15920	15920	15920	15920	700
183	20250409	170500	176274660	15920	15920	15920	15920	0
184	20250409	170400	176274660	15920	15920	15920	15920	0
185	20250409	170300	176274660	15920	15920	15920	15920	0
186	20250409	170200	176274660	15920	15920	15920	15920	0
187	20250409	170100	176274660	15920	15920	15920	15920	0
188	20250409	170000	176274660	15920	15920	15920	15920	0
189	20250409	165900	176274660	15920	15920	15920	15920	0
190	20250409	165800	176274660	15920	15920	15920	15920	0
191	20250409	165700	176274660	15920	15920	15920	15920	0
192	20250409	165600	176274660	15920	15920	15920	15920	0
193	20250409	165500	176274660	15920	15920	15920	15920	0
194	20250409	165400	176274660	15920	15920	15920	15920	0
195	20250409	165300	176274660	15920	15920	15920	15920	0
196	20250409	165200	176274660	15920	15920	15920	15920	0
197	20250409	165100	176274660	15920	15920	15920	15920	0
198	20250409	165000	176274660	15920	15920	15920	15920	0
199	20250409	164900	176274660	15920	15920	15920	15920	0
200	20250409	164800	176274660	15920	15920	15920	15920	0
201	20250409	164700	176274660	15920	15920	15920	15920	0
202	20250409	164600	176274660	15920	15920	15920	15920	0
203	20250409	164500	176274660	15920	15920	15920	15920	0
204	20250409	164400	176274660	15920	15920	15920	15920	0
205	20250409	164300	176274660	15920	15920	15920	15920	0
206	20250409	164200	176274660	15920	15920	15920	15920	0
207	20250409	164100	176274660	15920	15920	15920	15920	0
208	20250409	164000	176274660	15920	15920	15920	15920	0
209	20250409	163900	176274660	15920	15920	15920	15920	0
210	20250409	163800	176274660	15920	15920	15920	15920	0
211	20250409	163700	176274660	15920	15920	15920	15920	0
212	20250409	163600	176274660	15920	15920	15920	15920	700
213	20250409	163500	176274660	15920	15920	15920	15920	0
214	20250409	163400	176274660	15920	15920	15920	15920	0
215	20250409	163300	176274660	15920	15920	15920	15920	0
216	20250409	163200	176274660	15920	15920	15920	15920	0
217	20250409	163100	176274660	15920	15920	15920	15920	0
218	20250409	163000	176274660	15920	15920	15920	15920	0
219	20250409	162900	176274660	15920	15920	15920	15920	0
220	20250409	162800	176274660	15920	15920	15920	15920	0
221	20250409	162700	176274660	15920	15920	15920	15920	0
222	20250409	162600	176274660	15920	15920	15920	15920	0
223	20250409	162500	176274660	15920	15920	15920	15920	0
224	20250409	162400	176274660	15920	15920	15920	15920	0
225	20250409	162300	176274660	15920	15920	15920	15920	0
226	20250409	162200	176274660	15920	15920	15920	15920	0
227	20250409	162100	176274660	15920	15920	15920	15920	0
228	20250409	162000	176274660	15920	15920	15920	15920	0
229	20250409	161900	176274660	15920	15920	15920	15920	0
230	20250409	161800	176274660	15920	15920	15920	15920	0
231	20250409	161700	176274660	15920	15920	15920	15920	0
232	20250409	161600	176274660	15920	15920	15920	15920	0
233	20250409	161500	176274660	15920	15920	15920	15920	0
234	20250409	161400	176274660	15920	15920	15920	15920	0
235	20250409	161300	176274660	15920	15920	15920	15920	0
236	20250409	161200	176274660	15920	15920	15920	15920	0
237	20250409	161100	176274660	15920	15920	15920	15920	0
238	20250409	161000	176274660	15920	15920	15920	15920	0
239	20250409	160900	176274660	15920	15920	15920	15920	0
240	20250409	160800	176274660	15920	15920	15920	15920	0
241	20250409	160700	176274660	15920	15920	15920	15920	0
242	20250409	160600	176274660	15920	15920	15920	15920	700
243	20250409	160500	176274660	15920	15920	15920	15920	0
244	20250409	160400	176274660	15920	15920	15920	15920	0
245	20250409	160300	176274660	15920	15920	15920	15920	0
246	20250409	160200	176274660	15920	15920	15920	15920	0
247	20250409	160100	176274660	15920	15920	15920	15920	0
248	20250409	160000	176274660	15920	15920	15920	15920	0
249	20250409	155900	176274660	15920	15920	15920	15920	0
250	20250409	155800	176274660	15920	15920	15920	15920	0
251	20250409	155700	176274660	15920	15920	15920	15920	0
252	20250409	155600	176274660	15920	15920	15920	15920	0
253	20250409	155500	176274660	15920	15920	15920	15920	0
254	20250409	155400	176274660	15920	15920	15920	15920	0
255	20250409	155300	176274660	15920	15920	15920	15920	0
256	20250409	155200	176274660	15920	15920	15920	15920	0
257	20250409	155100	176274660	15920	15920	15920	15920	0
258	20250409	155000	176274660	15920	15920	15920	15920	0
259	20250409	154900	176274660	15920	15920	15920	15920	0
260	20250409	154800	176274660	15920	15920	15920	15920	0
261	20250409	154700	176274660	15920	15920	15920	15920	0
262	20250409	154600	176274660	15920	15920	15920	15920	0
263	20250409	154500	176274660	15920	15920	15920	15920	0
264	20250409	154400	176274660	15920	15920	15920	15920	0
265	20250409	154300	176274660	15920	15920	15920	15920	0
266	20250409	154200	176274660	15920	15920	15920	15920	0
267	20250409	154100	176274660	15920	15920	15920	15920	0
268	20250409	154000	176274660	15920	15920	15920	15920	0
269	20250409	153900	176274660	15920	15920	15920	15920	0
270	20250409	153800	176274660	15920	15920	15920	15920	0
271	20250409	153700	176274660	15920	15920	15920	15920	0
272	20250409	153600	176274660	15920	15920	15920	15920	700
273	20250409	153500	176274660	15920	15920	15920	15920	0
274	20250409	153400	176274660	15920	15920	15920	15920	0
275	20250409	153300	176274660	15920	15920	15920	15920	0
276	20250409	153200	176274660	15920	15920	15920	15920	0
277	20250409	153100	176274660	15920	15920	15920	15920	0
278	20250409	153000	176274660	15920	15920	15920	15920	700
279	20250409	152900	165130660	15760	15760	15760	15760	0
280	20250409	152800	165130660	15760	15760	15760	15760	0
281	20250409	152700	165130660	15760	15760	15760	15760	0
282	20250409	152600	165130660	15760	15760	15760	15760	0
283	20250409	152500	165130660	15760	15760	15760	15760	0
284	20250409	152400	165130660	15760	15760	15760	15760	0
285	20250409	152300	165130660	15760	15760	15760	15760	0
286	20250409	152200	165130660	15760	15760	15760	15760	0
287	20250409	152100	165130660	15760	15760	15760	15760	0
288	20250409	152000	165130660	15760	15760	15760	15760	0
289	20250409	151900	165130660	15760	15800	15940	15760	218
290	20250409	151800	161658780	15820	15820	15820	15820	0
291	20250409	151700	161658780	15820	15800	15830	15800	3
292	20250409	151600	161611330	15820	15820	15820	15820	0
293	20250409	151500	161611330	15820	15820	15820	15820	0
294	20250409	151400	161611330	15820	15820	15820	15820	0
295	20250409	151300	161611330	15820	15810	15820	15800	4
296	20250409	151200	161548080	15800	15800	15800	15800	3
297	20250409	151100	161500680	15810	15810	15810	15810	0
298	20250409	151000	161500680	15810	15770	15810	15770	126
299	20250409	150900	159513620	15770	15770	15770	15770	0
300	20250409	150800	159513620	15770	15770	15770	15770	0
301	20250409	150700	159513620	15770	15770	15770	15770	0
302	20250409	150600	159513620	15770	15780	15780	15770	2
303	20250409	150500	159482070	15840	15820	15840	15810	132
304	20250409	150400	157395050	15860	15860	15860	15860	0
305	20250409	150300	157395050	15860	15810	15870	15810	8
306	20250409	150200	157268330	15840	15830	15890	15810	18
307	20250409	150100	156983360	15830	15800	15830	15800	80
308	20250409	150000	155718620	15770	15770	15770	15770	0
309	20250409	145900	155718620	15770	15770	15770	15770	1
310	20250409	145800	155702850	15790	15760	15790	15760	14
311	20250409	145700	155482120	15750	15750	15750	15750	0
312	20250409	145600	155482120	15750	15750	15750	15750	0
313	20250409	145500	155482120	15750	15750	15750	15750	0
314	20250409	145400	155482120	15750	15720	15750	15720	39
315	20250409	145300	154868490	15710	15710	15710	15710	0
316	20250409	145200	154868490	15710	15710	15710	15710	0
317	20250409	145100	154868490	15710	15710	15710	15710	1
318	20250409	145000	154852780	15700	15700	15700	15700	0
319	20250409	144900	154852780	15700	15700	15700	15700	0
320	20250409	144800	154852780	15700	15700	15700	15700	0
321	20250409	144700	154852780	15700	15700	15700	15700	0
322	20250409	144600	154852780	15700	15700	15700	15700	0
323	20250409	144500	154852780	15700	15700	15700	15700	0
324	20250409	144400	154852780	15700	15700	15700	15700	0
325	20250409	144300	154852780	15700	15700	15700	15700	0
326	20250409	144200	154852780	15700	15700	15700	15700	0
327	20250409	144100	154852780	15700	15700	15700	15700	1
328	20250409	144000	154837080	15700	15700	15700	15700	0
329	20250409	143900	154837080	15700	15700	15700	15700	0
330	20250409	143800	154837080	15700	15700	15700	15700	0
331	20250409	143700	154837080	15700	15700	15700	15700	0
332	20250409	143600	154837080	15700	15700	15700	15700	0
333	20250409	143500	154837080	15700	15700	15700	15700	0
334	20250409	143400	154837080	15700	15700	15700	15700	0
335	20250409	143300	154837080	15700	15700	15700	15700	0
336	20250409	143200	154837080	15700	15700	15700	15700	0
337	20250409	143100	154837080	15700	15700	15700	15700	2
338	20250409	143000	154805680	15700	15700	15700	15700	0
339	20250409	142900	154805680	15700	15700	15700	15700	0
340	20250409	142800	154805680	15700	15700	15700	15700	0
341	20250409	142700	154805680	15700	15700	15700	15700	0
342	20250409	142600	154805680	15700	15700	15700	15700	0
343	20250409	142500	154805680	15700	15700	15700	15700	0
344	20250409	142400	154805680	15700	15700	15700	15700	0
345	20250409	142300	154805680	15700	15700	15700	15700	0
346	20250409	142200	154805680	15700	15700	15700	15700	78
347	20250409	142100	153581080	15700	15700	15700	15700	23
348	20250409	142000	153219980	15720	15720	15720	15720	0
349	20250409	141900	153219980	15720	15720	15720	15720	0
350	20250409	141800	153219980	15720	15720	15720	15720	0
351	20250409	141700	153219980	15720	15710	15720	15710	20
352	20250409	141600	152905670	15700	15700	15700	15700	0
353	20250409	141500	152905670	15700	15700	15700	15700	0
354	20250409	141400	152905670	15700	15700	15700	15700	0
355	20250409	141300	152905670	15700	15700	15700	15700	0
356	20250409	141200	152905670	15700	15700	15700	15700	0
357	20250409	141100	152905670	15700	15700	15700	15700	0
358	20250409	141000	152905670	15700	15700	15700	15700	0
359	20250409	140900	152905670	15700	15700	15700	15700	0
360	20250409	140800	152905670	15700	15700	15700	15700	0
361	20250409	140700	152905670	15700	15700	15700	15700	0
362	20250409	140600	152905670	15700	15700	15700	15700	0
363	20250409	140500	152905670	15700	15700	15700	15700	1
364	20250409	140400	152889970	15700	15700	15700	15700	0
365	20250409	140300	152889970	15700	15700	15700	15700	0
366	20250409	140200	152889970	15700	15700	15700	15700	4
367	20250409	140100	152827170	15700	15700	15700	15700	1
368	20250409	140000	152811470	15710	15710	15710	15710	0
369	20250409	135900	152811470	15710	15710	15710	15710	0
370	20250409	135800	152811470	15710	15710	15710	15710	0
371	20250409	135700	152811470	15710	15710	15710	15710	0
372	20250409	135600	152811470	15710	15710	15710	15710	0
373	20250409	135500	152811470	15710	15710	15710	15710	0
374	20250409	135400	152811470	15710	15710	15710	15710	0
375	20250409	135300	152811470	15710	15710	15710	15710	0
376	20250409	135200	152811470	15710	15710	15710	15710	0
377	20250409	135100	152811470	15710	15710	15710	15710	0
378	20250409	135000	152811470	15710	15710	15710	15710	0
379	20250409	134900	152811470	15710	15710	15710	15710	0
380	20250409	134800	152811470	15710	15710	15710	15710	0
381	20250409	134700	152811470	15710	15710	15710	15710	2
382	20250409	134600	152780050	15720	15710	15720	15710	50
383	20250409	134500	151994310	15690	15700	15700	15690	16
384	20250409	134400	151743200	15730	15730	15730	15730	0
385	20250409	134300	151743200	15730	15730	15730	15730	0
386	20250409	134200	151743200	15730	15730	15730	15730	0
387	20250409	134100	151743200	15730	15730	15730	15730	5
388	20250409	134000	151664550	15710	15710	15710	15710	0
389	20250409	133900	151664550	15710	15710	15710	15710	0
390	20250409	133800	151664550	15710	15710	15710	15710	0
391	20250409	133700	151664550	15710	15710	15710	15710	0
392	20250409	133600	151664550	15710	15710	15710	15710	0
393	20250409	133500	151664550	15710	15710	15710	15710	0
394	20250409	133400	151664550	15710	15710	15710	15710	0
395	20250409	133300	151664550	15710	15710	15710	15710	0
396	20250409	133200	151664550	15710	15710	15710	15710	0
397	20250409	133100	151664550	15710	15710	15710	15710	0
398	20250409	133000	151664550	15710	15710	15710	15710	1
399	20250409	132900	151648840	15700	15700	15700	15700	0
400	20250409	132800	151648840	15700	15700	15700	15700	0
401	20250409	132700	151648840	15700	15700	15700	15700	31
402	20250409	132600	151162140	15710	15710	15710	15710	101
403	20250409	132500	149575430	15720	15730	15730	15720	4
404	20250409	132400	149512520	15730	15730	15730	15730	0
405	20250409	132300	149512520	15730	15730	15730	15730	0
406	20250409	132200	149512520	15730	15730	15730	15730	0
407	20250409	132100	149512520	15730	15750	15780	15730	337
408	20250409	132000	144204930	15750	15750	15750	15750	0
409	20250409	131900	144204930	15750	15750	15750	15750	0
410	20250409	131800	144204930	15750	15750	15750	15750	0
411	20250409	131700	144204930	15750	15750	15750	15750	0
412	20250409	131600	144204930	15750	15750	15750	15750	0
413	20250409	131500	144204930	15750	15760	15760	15750	4
414	20250409	131400	144141910	15780	15780	15780	15780	0
415	20250409	131300	144141910	15780	15780	15780	15780	0
416	20250409	131200	144141910	15780	15760	15780	15760	3
417	20250409	131100	144094590	15760	15760	15760	15760	17
418	20250409	131000	143826670	15790	15780	15790	15780	5
419	20250409	130900	143747730	15790	15780	15790	15780	119
420	20250409	130800	141869840	15760	15760	15760	15760	0
421	20250409	130700	141869840	15760	15760	15760	15760	0
422	20250409	130600	141869840	15760	15760	15760	15760	0
423	20250409	130500	141869840	15760	15760	15760	15760	0
424	20250409	130400	141869840	15760	15760	15760	15760	1
425	20250409	130300	141854080	15760	15760	15760	15760	0
426	20250409	130200	141854080	15760	15760	15760	15760	0
427	20250409	130100	141854080	15760	15760	15760	15760	5
428	20250409	130000	141775280	15750	15750	15750	15750	0
429	20250409	125900	141775280	15750	15750	15750	15750	0
430	20250409	125800	141775280	15750	15750	15750	15750	0
431	20250409	125700	141775280	15750	15750	15750	15750	0
432	20250409	125600	141775280	15750	15750	15750	15750	85
433	20250409	125500	140436530	15760	15760	15760	15760	100
434	20250409	125400	138860530	15750	15760	15760	15750	251
435	20250409	125300	134906170	15770	15770	15770	15770	5
436	20250409	125200	134827320	15770	15770	15770	15770	0
437	20250409	125100	134827320	15770	15790	15790	15770	110
438	20250409	125000	133091560	15800	15800	15800	15800	1
439	20250409	124900	133075760	15800	15800	15800	15800	0
440	20250409	124800	133075760	15800	15800	15800	15800	0
441	20250409	124700	133075760	15800	15800	15800	15800	0
442	20250409	124600	133075760	15800	15820	15820	15800	32
443	20250409	124500	132569550	15830	15830	15830	15830	0
444	20250409	124400	132569550	15830	15830	15830	15830	0
445	20250409	124300	132569550	15830	15830	15830	15830	0
446	20250409	124200	132569550	15830	15830	15830	15830	0
447	20250409	124100	132569550	15830	15830	15830	15830	0
448	20250409	124000	132569550	15830	15830	15830	15830	0
449	20250409	123900	132569550	15830	15830	15830	15830	0
450	20250409	123800	132569550	15830	15830	15830	15830	0
451	20250409	123700	132569550	15830	15840	15840	15830	78
452	20250409	123600	131334760	15840	15840	15840	15840	0
453	20250409	123500	131334760	15840	15840	15840	15840	0
454	20250409	123400	131334760	15840	15840	15840	15840	0
455	20250409	123300	131334760	15840	15840	15840	15840	0
456	20250409	123200	131334760	15840	15840	15840	15840	0
457	20250409	123100	131334760	15840	15840	15840	15840	0
458	20250409	123000	131334760	15840	15840	15840	15840	0
459	20250409	122900	131334760	15840	15840	15840	15840	0
460	20250409	122800	131334760	15840	15840	15840	15840	0
461	20250409	122700	131334760	15840	15860	15860	15840	36
462	20250409	122600	130764140	15860	15860	15860	15860	0
463	20250409	122500	130764140	15860	15860	15860	15860	0
464	20250409	122400	130764140	15860	15860	15860	15860	1
465	20250409	122300	130748280	15860	15860	15860	15860	26
466	20250409	122200	130335920	15870	15880	15880	15870	114
467	20250409	122100	128526660	15890	15890	15890	15890	0
468	20250409	122000	128526660	15890	15890	15890	15890	0
469	20250409	121900	128526660	15890	15890	15890	15890	1
470	20250409	121800	128510770	15890	15890	15890	15890	0
471	20250409	121700	128510770	15890	15890	15890	15890	0
472	20250409	121600	128510770	15890	15890	15890	15890	0
473	20250409	121500	128510770	15890	15890	15890	15890	0
474	20250409	121400	128510770	15890	15890	15890	15890	0
475	20250409	121300	128510770	15890	15890	15890	15890	0
476	20250409	121200	128510770	15890	15890	15890	15890	0
477	20250409	121100	128510770	15890	15890	15890	15890	0
478	20250409	121000	128510770	15890	15890	15890	15890	0
479	20250409	120900	128510770	15890	15890	15890	15890	1
480	20250409	120800	128494880	15890	15890	15890	15890	0
481	20250409	120700	128494880	15890	15890	15890	15890	0
482	20250409	120600	128494880	15890	15890	15890	15890	0
483	20250409	120500	128494880	15890	15890	15890	15890	0
484	20250409	120400	128494880	15890	15890	15890	15890	0
485	20250409	120300	128494880	15890	15890	15890	15890	0
486	20250409	120200	128494880	15890	15890	15890	15890	0
487	20250409	120100	128494880	15890	15890	15890	15890	0
488	20250409	120000	128494880	15890	15890	15890	15890	0
489	20250409	115900	128494880	15890	15890	15890	15890	0
490	20250409	115800	128494880	15890	15890	15890	15890	0
491	20250409	115700	128494880	15890	15890	15890	15890	0
492	20250409	115600	128494880	15890	15890	15890	15890	1
493	20250409	115500	128478990	15890	15890	15890	15890	1
494	20250409	115400	128463100	15890	15890	15890	15890	0
495	20250409	115300	128463100	15890	15890	15890	15890	0
496	20250409	115200	128463100	15890	15890	15890	15890	0
497	20250409	115100	128463100	15890	15890	15890	15890	0
498	20250409	115000	128463100	15890	15890	15890	15890	0
499	20250409	114900	128463100	15890	15890	15890	15890	1
500	20250409	114800	128447210	15890	15890	15890	15890	0
501	20250409	114700	128447210	15890	15890	15890	15890	0
502	20250409	114600	128447210	15890	15890	15890	15890	0
503	20250409	114500	128447210	15890	15890	15890	15890	0
504	20250409	114400	128447210	15890	15890	15890	15890	0
505	20250409	114300	128447210	15890	15890	15890	15890	0
506	20250409	114200	128447210	15890	15890	15890	15890	0
507	20250409	114100	128447210	15890	15890	15890	15890	0
508	20250409	114000	128447210	15890	15890	15890	15890	2
509	20250409	113900	128415430	15890	15890	15890	15890	0
510	20250409	113800	128415430	15890	15890	15890	15890	0
511	20250409	113700	128415430	15890	15890	15890	15890	0
512	20250409	113600	128415430	15890	15890	15890	15890	1
513	20250409	113500	128399540	15900	15900	15900	15900	0
514	20250409	113400	128399540	15900	15900	15900	15900	0
515	20250409	113300	128399540	15900	15900	15900	15900	0
516	20250409	113200	128399540	15900	15900	15900	15900	0
517	20250409	113100	128399540	15900	15900	15900	15900	0
518	20250409	113000	128399540	15900	15900	15900	15900	0
519	20250409	112900	128399540	15900	15890	15900	15890	2
520	20250409	112800	128367750	15930	15930	15930	15930	1
521	20250409	112700	128351820	15890	15890	15890	15890	1
522	20250409	112600	128335930	15930	15930	15930	15930	0
523	20250409	112500	128335930	15930	15930	15930	15930	1
524	20250409	112400	128320000	15890	15920	15920	15890	4
525	20250409	112300	128256380	15890	15890	15890	15890	0
526	20250409	112200	128256380	15890	15890	15890	15890	0
527	20250409	112100	128256380	15890	15890	15890	15890	0
528	20250409	112000	128256380	15890	15890	15890	15890	11
529	20250409	111900	128081590	15920	15920	15920	15920	0
530	20250409	111800	128081590	15920	15920	15920	15920	1
531	20250409	111700	128065670	15940	15940	15940	15940	0
532	20250409	111600	128065670	15940	15940	15940	15940	1
533	20250409	111500	128049730	15890	15890	15890	15890	2
534	20250409	111400	128017950	15890	15890	15890	15890	1
535	20250409	111300	128002060	15890	15890	15890	15890	0
536	20250409	111200	128002060	15890	15890	15890	15890	0
537	20250409	111100	128002060	15890	15890	15890	15890	8
538	20250409	111000	127874940	15890	15890	15890	15890	119
539	20250409	110900	125984030	15910	15910	15910	15910	0
540	20250409	110800	125984030	15910	15930	15930	15910	127
541	20250409	110700	123963440	15930	15930	15930	15930	0
542	20250409	110600	123963440	15930	15930	15930	15930	0
543	20250409	110500	123963440	15930	15930	15930	15930	0
544	20250409	110400	123963440	15930	15930	15930	15930	0
545	20250409	110300	123963440	15930	15930	15930	15930	0
546	20250409	110200	123963440	15930	15930	15930	15930	0
547	20250409	110100	123963440	15930	15930	15930	15930	3
548	20250409	110000	123915650	15880	15870	15880	15870	436
549	20250409	105900	116996200	15860	15860	15860	15860	0
550	20250409	105800	116996200	15860	15860	15860	15860	0
551	20250409	105700	116996200	15860	15860	15860	15860	0
552	20250409	105600	116996200	15860	15860	15860	15860	0
553	20250409	105500	116996200	15860	15860	15860	15860	0
554	20250409	105400	116996200	15860	15860	15860	15860	0
555	20250409	105300	116996200	15860	15860	15860	15860	0
556	20250409	105200	116996200	15860	15860	15860	15860	0
557	20250409	105100	116996200	15860	15860	15860	15860	10
558	20250409	105000	116837600	15860	15860	15860	15860	0
559	20250409	104900	116837600	15860	15860	15860	15860	0
560	20250409	104800	116837600	15860	15860	15860	15860	0
561	20250409	104700	116837600	15860	15860	15860	15860	0
562	20250409	104600	116837600	15860	15860	15860	15860	0
563	20250409	104500	116837600	15860	15860	15860	15860	0
564	20250409	104400	116837600	15860	15860	15860	15860	0
565	20250409	104300	116837600	15860	15860	15860	15860	0
566	20250409	104200	116837600	15860	15860	15860	15860	0
567	20250409	104100	116837600	15860	15860	15860	15860	2
568	20250409	104000	116805880	15860	15860	15860	15860	0
569	20250409	103900	116805880	15860	15860	15860	15860	0
570	20250409	103800	116805880	15860	15860	15860	15860	0
571	20250409	103700	116805880	15860	15860	15860	15860	0
572	20250409	103600	116805880	15860	15860	15860	15860	1
573	20250409	103500	116790020	15860	15860	15860	15860	0
574	20250409	103400	116790020	15860	15860	15860	15860	0
575	20250409	103300	116790020	15860	15860	15860	15860	0
576	20250409	103200	116790020	15860	15860	15860	15860	0
577	20250409	103100	116790020	15860	15870	15870	15860	31
578	20250409	103000	116298330	15870	15870	15870	15870	0
579	20250409	102900	116298330	15870	15880	15880	15870	4
580	20250409	102800	116234840	15870	15870	15870	15870	0
581	20250409	102700	116234840	15870	15870	15870	15870	10
582	20250409	102600	116076140	15870	15870	15870	15870	0
583	20250409	102500	116076140	15870	15870	15870	15870	0
584	20250409	102400	116076140	15870	15870	15870	15870	0
585	20250409	102300	116076140	15870	15880	15880	15870	83
586	20250409	102200	114758180	15880	15890	15890	15880	28
587	20250409	102100	114313290	15890	15890	15890	15890	1
588	20250409	102000	114297400	15890	15890	15890	15890	10
589	20250409	101900	114138500	15890	15890	15890	15890	0
590	20250409	101800	114138500	15890	15930	15930	15890	304
591	20250409	101700	109300460	15950	15950	15950	15950	0
592	20250409	101600	109300460	15950	15920	15990	15920	9
593	20250409	101500	109156740	15940	15940	15940	15940	0
594	20250409	101400	109156740	15940	15940	15940	15940	0
595	20250409	101300	109156740	15940	15940	15940	15940	0
596	20250409	101200	109156740	15940	15940	15940	15940	0
597	20250409	101100	109156740	15940	15940	15940	15940	0
598	20250409	101000	109156740	15940	15940	15940	15940	8
599	20250409	100900	109029220	15950	15940	15950	15940	2
600	20250409	100800	108997330	15950	15950	15950	15950	0
601	20250409	100700	108997330	15950	15950	15950	15950	0
602	20250409	100600	108997330	15950	15950	15950	15950	0
603	20250409	100500	108997330	15950	15950	15950	15950	0
604	20250409	100400	108997330	15950	15950	15950	15950	0
605	20250409	100300	108997330	15950	15950	15950	15950	0
606	20250409	100200	108997330	15950	15950	15950	15950	125
607	20250409	100100	107003580	16000	16000	16000	16000	0
608	20250409	100000	107003580	16000	16030	16030	16000	2476
609	20250409	095900	67351220	16090	15960	16090	15960	2796
610	20250409	095800	22606360	15980	15980	15980	15980	1
611	20250409	095700	22590380	15960	15960	15960	15960	0
612	20250409	095600	22590380	15960	15960	15960	15960	0
613	20250409	095500	22590380	15960	15960	15960	15960	0
614	20250409	095400	22590380	15960	15960	15960	15960	0
615	20250409	095300	22590380	15960	15960	15960	15960	0
616	20250409	095200	22590380	15960	15960	15960	15960	0
617	20250409	095100	22590380	15960	15960	15960	15960	1
618	20250409	095000	22574420	15990	15990	15990	15990	0
619	20250409	094900	22574420	15990	15990	15990	15990	0
620	20250409	094800	22574420	15990	15990	15990	15990	0
621	20250409	094700	22574420	15990	15990	15990	15990	0
622	20250409	094600	22574420	15990	15990	15990	15990	0
623	20250409	094500	22574420	15990	15980	15990	15980	2
624	20250409	094400	22542450	15990	15950	15990	15950	61
625	20250409	094300	21568860	15960	15950	15960	15950	2
626	20250409	094200	21536950	15960	15950	15960	15950	4
627	20250409	094100	21473120	15950	15950	15950	15950	11
628	20250409	094000	21297670	15960	15960	15960	15960	0
629	20250409	093900	21297670	15960	15960	15960	15960	18
630	20250409	093800	21010390	15950	15950	15950	15950	0
631	20250409	093700	21010390	15950	15950	15950	15950	0
632	20250409	093600	21010390	15950	15950	15950	15950	5
633	20250409	093500	20930640	15960	15960	15960	15960	22
634	20250409	093400	20579520	15950	15950	15950	15950	0
635	20250409	093300	20579520	15950	15950	15950	15950	0
636	20250409	093200	20579520	15950	15950	15950	15950	2
637	20250409	093100	20547620	16010	16010	16010	16010	0
638	20250409	093000	20547620	16010	16010	16010	16010	0
639	20250409	092900	20547620	16010	16010	16010	16010	0
640	20250409	092800	20547620	16010	16010	16010	16010	0
641	20250409	092700	20547620	16010	16010	16010	16010	0
642	20250409	092600	20547620	16010	16010	16010	16010	1
643	20250409	092500	20531610	15970	15970	16010	15970	27
644	20250409	092400	20099980	16010	15960	16010	15960	7
645	20250409	092300	19988140	15960	16020	16020	15960	440
646	20250409	092200	12948980	16270	16270	16270	16270	0
647	20250409	092100	12948980	16270	16270	16270	16270	0
648	20250409	092000	12948980	16270	16270	16270	16270	0
649	20250409	091900	12948980	16270	16110	16270	16110	403
650	20250409	091800	6442300	16120	16070	16120	16070	200
651	20250409	091700	3225050	15940	15940	15940	15940	0
652	20250409	091600	3225050	15940	15940	15940	15940	50
653	20250409	091500	2428050	16120	15920	16120	15920	64
654	20250409	091400	1404180	15940	15940	15940	15940	0
655	20250409	091300	1404180	15940	15940	15940	15940	0
656	20250409	091200	1404180	15940	15930	15940	15930	2
657	20250409	091100	1372310	15930	15930	15930	15930	0
658	20250409	091000	1372310	15930	15930	15930	15930	1
659	20250409	090900	1356380	15920	15970	15970	15920	6
660	20250409	090800	1260720	15920	15930	15970	15910	12
661	20250409	090700	1069580	16000	16000	16000	16000	0
662	20250409	090600	1069580	16000	16000	16000	16000	0
663	20250409	090500	1069580	16000	16000	16000	16000	0
664	20250409	090400	1069580	16000	16000	16000	16000	1
665	20250409	090300	1053580	15940	15940	15940	15940	13
666	20250409	090200	846360	16000	16000	16000	16000	6
667	20250409	090100	750360	16000	15990	16010	15990	22
668	20250409	090000	398350	16000	15910	16000	15910	25