KissMeData/272550/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203400	124645785	13660	13660	13660	13660	414
3	20250403	203300	124645785	13660	13660	13660	13660	0
4	20250403	203200	124645785	13660	13660	13660	13660	0
5	20250403	203100	124645785	13660	13660	13660	13660	0
6	20250403	203000	124645785	13660	13660	13660	13660	0
7	20250403	202900	124645785	13660	13660	13660	13660	0
8	20250403	202800	124645785	13660	13660	13660	13660	0
9	20250403	202700	124645785	13660	13660	13660	13660	0
10	20250403	202600	124645785	13660	13660	13660	13660	0
11	20250403	202500	124645785	13660	13660	13660	13660	0
12	20250403	202400	124645785	13660	13660	13660	13660	0
13	20250403	202300	124645785	13660	13660	13660	13660	0
14	20250403	202200	124645785	13660	13660	13660	13660	0
15	20250403	202100	124645785	13660	13660	13660	13660	0
16	20250403	202000	124645785	13660	13660	13660	13660	0
17	20250403	201900	124645785	13660	13660	13660	13660	0
18	20250403	201800	124645785	13660	13660	13660	13660	0
19	20250403	201700	124645785	13660	13660	13660	13660	0
20	20250403	201600	124645785	13660	13660	13660	13660	0
21	20250403	201500	124645785	13660	13660	13660	13660	0
22	20250403	201400	124645785	13660	13660	13660	13660	0
23	20250403	201300	124645785	13660	13660	13660	13660	0
24	20250403	201200	124645785	13660	13660	13660	13660	0
25	20250403	201100	124645785	13660	13660	13660	13660	0
26	20250403	201000	124645785	13660	13660	13660	13660	0
27	20250403	200900	124645785	13660	13660	13660	13660	0
28	20250403	200800	124645785	13660	13660	13660	13660	0
29	20250403	200700	124645785	13660	13660	13660	13660	0
30	20250403	200600	124645785	13660	13660	13660	13660	0
31	20250403	200500	124645785	13660	13660	13660	13660	0
32	20250403	200400	124645785	13660	13660	13660	13660	414
33	20250403	200300	124645785	13660	13660	13660	13660	0
34	20250403	200200	124645785	13660	13660	13660	13660	0
35	20250403	200100	124645785	13660	13660	13660	13660	0
36	20250403	200000	124645785	13660	13660	13660	13660	0
37	20250403	195900	124645785	13660	13660	13660	13660	0
38	20250403	195800	124645785	13660	13660	13660	13660	0
39	20250403	195700	124645785	13660	13660	13660	13660	0
40	20250403	195600	124645785	13660	13660	13660	13660	0
41	20250403	195500	124645785	13660	13660	13660	13660	0
42	20250403	195400	124645785	13660	13660	13660	13660	0
43	20250403	195300	124645785	13660	13660	13660	13660	0
44	20250403	195200	124645785	13660	13660	13660	13660	0
45	20250403	195100	124645785	13660	13660	13660	13660	0
46	20250403	195000	124645785	13660	13660	13660	13660	0
47	20250403	194900	124645785	13660	13660	13660	13660	0
48	20250403	194800	124645785	13660	13660	13660	13660	0
49	20250403	194700	124645785	13660	13660	13660	13660	0
50	20250403	194600	124645785	13660	13660	13660	13660	0
51	20250403	194500	124645785	13660	13660	13660	13660	0
52	20250403	194400	124645785	13660	13660	13660	13660	0
53	20250403	194300	124645785	13660	13660	13660	13660	0
54	20250403	194200	124645785	13660	13660	13660	13660	0
55	20250403	194100	124645785	13660	13660	13660	13660	0
56	20250403	194000	124645785	13660	13660	13660	13660	0
57	20250403	193900	124645785	13660	13660	13660	13660	0
58	20250403	193800	124645785	13660	13660	13660	13660	0
59	20250403	193700	124645785	13660	13660	13660	13660	0
60	20250403	193600	124645785	13660	13660	13660	13660	0
61	20250403	193500	124645785	13660	13660	13660	13660	0
62	20250403	193400	124645785	13660	13660	13660	13660	414
63	20250403	193300	124645785	13660	13660	13660	13660	0
64	20250403	193200	124645785	13660	13660	13660	13660	0
65	20250403	193100	124645785	13660	13660	13660	13660	0
66	20250403	193000	124645785	13660	13660	13660	13660	0
67	20250403	192900	124645785	13660	13660	13660	13660	0
68	20250403	192800	124645785	13660	13660	13660	13660	0
69	20250403	192700	124645785	13660	13660	13660	13660	0
70	20250403	192600	124645785	13660	13660	13660	13660	0
71	20250403	192500	124645785	13660	13660	13660	13660	0
72	20250403	192400	124645785	13660	13660	13660	13660	0
73	20250403	192300	124645785	13660	13660	13660	13660	0
74	20250403	192200	124645785	13660	13660	13660	13660	0
75	20250403	192100	124645785	13660	13660	13660	13660	0
76	20250403	192000	124645785	13660	13660	13660	13660	0
77	20250403	191900	124645785	13660	13660	13660	13660	0
78	20250403	191800	124645785	13660	13660	13660	13660	0
79	20250403	191700	124645785	13660	13660	13660	13660	0
80	20250403	191600	124645785	13660	13660	13660	13660	0
81	20250403	191500	124645785	13660	13660	13660	13660	0
82	20250403	191400	124645785	13660	13660	13660	13660	0
83	20250403	191300	124645785	13660	13660	13660	13660	0
84	20250403	191200	124645785	13660	13660	13660	13660	0
85	20250403	191100	124645785	13660	13660	13660	13660	0
86	20250403	191000	124645785	13660	13660	13660	13660	0
87	20250403	190900	124645785	13660	13660	13660	13660	0
88	20250403	190800	124645785	13660	13660	13660	13660	0
89	20250403	190700	124645785	13660	13660	13660	13660	0
90	20250403	190600	124645785	13660	13660	13660	13660	0
91	20250403	190500	124645785	13660	13660	13660	13660	0
92	20250403	190400	124645785	13660	13660	13660	13660	414
93	20250403	190300	124645785	13660	13660	13660	13660	0
94	20250403	190200	124645785	13660	13660	13660	13660	0
95	20250403	190100	124645785	13660	13660	13660	13660	0
96	20250403	190000	124645785	13660	13660	13660	13660	0
97	20250403	185900	124645785	13660	13660	13660	13660	0
98	20250403	185800	124645785	13660	13660	13660	13660	0
99	20250403	185700	124645785	13660	13660	13660	13660	0
100	20250403	185600	124645785	13660	13660	13660	13660	0
101	20250403	185500	124645785	13660	13660	13660	13660	0
102	20250403	185400	124645785	13660	13660	13660	13660	0
103	20250403	185300	124645785	13660	13660	13660	13660	0
104	20250403	185200	124645785	13660	13660	13660	13660	0
105	20250403	185100	124645785	13660	13660	13660	13660	0
106	20250403	185000	124645785	13660	13660	13660	13660	0
107	20250403	184900	124645785	13660	13660	13660	13660	0
108	20250403	184800	124645785	13660	13660	13660	13660	0
109	20250403	184700	124645785	13660	13660	13660	13660	0
110	20250403	184600	124645785	13660	13660	13660	13660	0
111	20250403	184500	124645785	13660	13660	13660	13660	0
112	20250403	184400	124645785	13660	13660	13660	13660	0
113	20250403	184300	124645785	13660	13660	13660	13660	0
114	20250403	184200	124645785	13660	13660	13660	13660	0
115	20250403	184100	124645785	13660	13660	13660	13660	0
116	20250403	184000	124645785	13660	13660	13660	13660	0
117	20250403	183900	124645785	13660	13660	13660	13660	0
118	20250403	183800	124645785	13660	13660	13660	13660	0
119	20250403	183700	124645785	13660	13660	13660	13660	0
120	20250403	183600	124645785	13660	13660	13660	13660	0
121	20250403	183500	124645785	13660	13660	13660	13660	0
122	20250403	183400	124645785	13660	13660	13660	13660	414
123	20250403	183300	124645785	13660	13660	13660	13660	0
124	20250403	183200	124645785	13660	13660	13660	13660	0
125	20250403	183100	124645785	13660	13660	13660	13660	0
126	20250403	183000	124645785	13660	13660	13660	13660	0
127	20250403	182900	124645785	13660	13660	13660	13660	0
128	20250403	182800	124645785	13660	13660	13660	13660	0
129	20250403	182700	124645785	13660	13660	13660	13660	0
130	20250403	182600	124645785	13660	13660	13660	13660	0
131	20250403	182500	124645785	13660	13660	13660	13660	0
132	20250403	182400	124645785	13660	13660	13660	13660	0
133	20250403	182300	124645785	13660	13660	13660	13660	0
134	20250403	182200	124645785	13660	13660	13660	13660	0
135	20250403	182100	124645785	13660	13660	13660	13660	0
136	20250403	182000	124645785	13660	13660	13660	13660	0
137	20250403	181900	124645785	13660	13660	13660	13660	0
138	20250403	181800	124645785	13660	13660	13660	13660	0
139	20250403	181700	124645785	13660	13660	13660	13660	0
140	20250403	181600	124645785	13660	13660	13660	13660	0
141	20250403	181500	124645785	13660	13660	13660	13660	0
142	20250403	181400	124645785	13660	13660	13660	13660	0
143	20250403	181300	124645785	13660	13660	13660	13660	0
144	20250403	181200	124645785	13660	13660	13660	13660	0
145	20250403	181100	124645785	13660	13660	13660	13660	0
146	20250403	181000	124645785	13660	13660	13660	13660	0
147	20250403	180900	124645785	13660	13660	13660	13660	0
148	20250403	180800	124645785	13660	13660	13660	13660	0
149	20250403	180700	124645785	13660	13660	13660	13660	0
150	20250403	180600	124645785	13660	13660	13660	13660	0
151	20250403	180500	124645785	13660	13660	13660	13660	0
152	20250403	180400	124645785	13660	13660	13660	13660	414
153	20250403	180300	124645785	13660	13660	13660	13660	0
154	20250403	180200	124645785	13660	13660	13660	13660	0
155	20250403	180100	124645785	13660	13660	13660	13660	0
156	20250403	180000	124645785	13660	13660	13660	13660	0
157	20250403	175900	124645785	13660	13660	13660	13660	0
158	20250403	175800	124645785	13660	13660	13660	13660	0
159	20250403	175700	124645785	13660	13660	13660	13660	0
160	20250403	175600	124645785	13660	13660	13660	13660	0
161	20250403	175500	124645785	13660	13660	13660	13660	0
162	20250403	175400	124645785	13660	13660	13660	13660	0
163	20250403	175300	124645785	13660	13660	13660	13660	0
164	20250403	175200	124645785	13660	13660	13660	13660	0
165	20250403	175100	124645785	13660	13660	13660	13660	0
166	20250403	175000	124645785	13660	13660	13660	13660	0
167	20250403	174900	124645785	13660	13660	13660	13660	0
168	20250403	174800	124645785	13660	13660	13660	13660	0
169	20250403	174700	124645785	13660	13660	13660	13660	0
170	20250403	174600	124645785	13660	13660	13660	13660	0
171	20250403	174500	124645785	13660	13660	13660	13660	0
172	20250403	174400	124645785	13660	13660	13660	13660	0
173	20250403	174300	124645785	13660	13660	13660	13660	0
174	20250403	174200	124645785	13660	13660	13660	13660	0
175	20250403	174100	124645785	13660	13660	13660	13660	0
176	20250403	174000	124645785	13660	13660	13660	13660	0
177	20250403	173900	124645785	13660	13660	13660	13660	0
178	20250403	173800	124645785	13660	13660	13660	13660	0
179	20250403	173700	124645785	13660	13660	13660	13660	0
180	20250403	173600	124645785	13660	13660	13660	13660	0
181	20250403	173500	124645785	13660	13660	13660	13660	0
182	20250403	173400	124645785	13660	13660	13660	13660	414
183	20250403	173300	124645785	13660	13660	13660	13660	0
184	20250403	173200	124645785	13660	13660	13660	13660	0
185	20250403	173100	124645785	13660	13660	13660	13660	0
186	20250403	173000	124645785	13660	13660	13660	13660	0
187	20250403	172900	124645785	13660	13660	13660	13660	0
188	20250403	172800	124645785	13660	13660	13660	13660	0
189	20250403	172700	124645785	13660	13660	13660	13660	0
190	20250403	172600	124645785	13660	13660	13660	13660	0
191	20250403	172500	124645785	13660	13660	13660	13660	0
192	20250403	172400	124645785	13660	13660	13660	13660	0
193	20250403	172300	124645785	13660	13660	13660	13660	0
194	20250403	172200	124645785	13660	13660	13660	13660	0
195	20250403	172100	124645785	13660	13660	13660	13660	0
196	20250403	172000	124645785	13660	13660	13660	13660	0
197	20250403	171900	124645785	13660	13660	13660	13660	0
198	20250403	171800	124645785	13660	13660	13660	13660	0
199	20250403	171700	124645785	13660	13660	13660	13660	0
200	20250403	171600	124645785	13660	13660	13660	13660	0
201	20250403	171500	124645785	13660	13660	13660	13660	0
202	20250403	171400	124645785	13660	13660	13660	13660	0
203	20250403	171300	124645785	13660	13660	13660	13660	0
204	20250403	171200	124645785	13660	13660	13660	13660	0
205	20250403	171100	124645785	13660	13660	13660	13660	0
206	20250403	171000	124645785	13660	13660	13660	13660	0
207	20250403	170900	124645785	13660	13660	13660	13660	0
208	20250403	170800	124645785	13660	13660	13660	13660	0
209	20250403	170700	124645785	13660	13660	13660	13660	0
210	20250403	170600	124645785	13660	13660	13660	13660	0
211	20250403	170500	124645785	13660	13660	13660	13660	0
212	20250403	170400	124645785	13660	13660	13660	13660	414
213	20250403	170300	124645785	13660	13660	13660	13660	0
214	20250403	170200	124645785	13660	13660	13660	13660	0
215	20250403	170100	124645785	13660	13660	13660	13660	0
216	20250403	170000	124645785	13660	13660	13660	13660	0
217	20250403	165900	124645785	13660	13660	13660	13660	0
218	20250403	165800	124645785	13660	13660	13660	13660	0
219	20250403	165700	124645785	13660	13660	13660	13660	0
220	20250403	165600	124645785	13660	13660	13660	13660	0
221	20250403	165500	124645785	13660	13660	13660	13660	0
222	20250403	165400	124645785	13660	13660	13660	13660	0
223	20250403	165300	124645785	13660	13660	13660	13660	0
224	20250403	165200	124645785	13660	13660	13660	13660	0
225	20250403	165100	124645785	13660	13660	13660	13660	0
226	20250403	165000	124645785	13660	13660	13660	13660	0
227	20250403	164900	124645785	13660	13660	13660	13660	0
228	20250403	164800	124645785	13660	13660	13660	13660	0
229	20250403	164700	124645785	13660	13660	13660	13660	0
230	20250403	164600	124645785	13660	13660	13660	13660	0
231	20250403	164500	124645785	13660	13660	13660	13660	0
232	20250403	164400	124645785	13660	13660	13660	13660	0
233	20250403	164300	124645785	13660	13660	13660	13660	0
234	20250403	164200	124645785	13660	13660	13660	13660	0
235	20250403	164100	124645785	13660	13660	13660	13660	0
236	20250403	164000	124645785	13660	13660	13660	13660	0
237	20250403	163900	124645785	13660	13660	13660	13660	0
238	20250403	163800	124645785	13660	13660	13660	13660	0
239	20250403	163700	124645785	13660	13660	13660	13660	0
240	20250403	163600	124645785	13660	13660	13660	13660	0
241	20250403	163500	124645785	13660	13660	13660	13660	0
242	20250403	163400	124645785	13660	13660	13660	13660	414
243	20250403	163300	124645785	13660	13660	13660	13660	0
244	20250403	163200	124645785	13660	13660	13660	13660	0
245	20250403	163100	124645785	13660	13660	13660	13660	0
246	20250403	163000	124645785	13660	13660	13660	13660	0
247	20250403	162900	124645785	13660	13660	13660	13660	0
248	20250403	162800	124645785	13660	13660	13660	13660	0
249	20250403	162700	124645785	13660	13660	13660	13660	0
250	20250403	162600	124645785	13660	13660	13660	13660	0
251	20250403	162500	124645785	13660	13660	13660	13660	0
252	20250403	162400	124645785	13660	13660	13660	13660	0
253	20250403	162300	124645785	13660	13660	13660	13660	0
254	20250403	162200	124645785	13660	13660	13660	13660	0
255	20250403	162100	124645785	13660	13660	13660	13660	0
256	20250403	162000	124645785	13660	13660	13660	13660	0
257	20250403	161900	124645785	13660	13660	13660	13660	0
258	20250403	161800	124645785	13660	13660	13660	13660	0
259	20250403	161700	124645785	13660	13660	13660	13660	0
260	20250403	161600	124645785	13660	13660	13660	13660	0
261	20250403	161500	124645785	13660	13660	13660	13660	0
262	20250403	161400	124645785	13660	13660	13660	13660	0
263	20250403	161300	124645785	13660	13660	13660	13660	0
264	20250403	161200	124645785	13660	13660	13660	13660	0
265	20250403	161100	124645785	13660	13660	13660	13660	0
266	20250403	161000	124645785	13660	13660	13660	13660	0
267	20250403	160900	124645785	13660	13660	13660	13660	0
268	20250403	160800	124645785	13660	13660	13660	13660	0
269	20250403	160700	124645785	13660	13660	13660	13660	0
270	20250403	160600	124645785	13660	13660	13660	13660	0
271	20250403	160500	124645785	13660	13660	13660	13660	0
272	20250403	160400	124645785	13660	13660	13660	13660	414
273	20250403	160300	124645785	13660	13660	13660	13660	0
274	20250403	160200	124645785	13660	13660	13660	13660	0
275	20250403	160100	124645785	13660	13660	13660	13660	0
276	20250403	160000	124645785	13660	13660	13660	13660	0
277	20250403	155900	124645785	13660	13660	13660	13660	0
278	20250403	155800	124645785	13660	13660	13660	13660	0
279	20250403	155700	124645785	13660	13660	13660	13660	0
280	20250403	155600	124645785	13660	13660	13660	13660	0
281	20250403	155500	124645785	13660	13660	13660	13660	0
282	20250403	155400	124645785	13660	13660	13660	13660	0
283	20250403	155300	124645785	13660	13660	13660	13660	0
284	20250403	155200	124645785	13660	13660	13660	13660	0
285	20250403	155100	124645785	13660	13660	13660	13660	0
286	20250403	155000	124645785	13660	13660	13660	13660	0
287	20250403	154900	124645785	13660	13660	13660	13660	0
288	20250403	154800	124645785	13660	13660	13660	13660	0
289	20250403	154700	124645785	13660	13660	13660	13660	0
290	20250403	154600	124645785	13660	13660	13660	13660	0
291	20250403	154500	124645785	13660	13660	13660	13660	0
292	20250403	154400	124645785	13660	13660	13660	13660	0
293	20250403	154300	124645785	13660	13660	13660	13660	0
294	20250403	154200	124645785	13660	13660	13660	13660	0
295	20250403	154100	124645785	13660	13660	13660	13660	0
296	20250403	154000	124645785	13660	13660	13660	13660	0
297	20250403	153900	124645785	13660	13660	13660	13660	0
298	20250403	153800	124645785	13660	13660	13660	13660	0
299	20250403	153700	124645785	13660	13660	13660	13660	0
300	20250403	153600	124645785	13660	13660	13660	13660	0
301	20250403	153500	124645785	13660	13660	13660	13660	0
302	20250403	153400	124645785	13660	13660	13660	13660	414
303	20250403	153300	124645785	13660	13660	13660	13660	0
304	20250403	153200	124645785	13660	13660	13660	13660	0
305	20250403	153100	124645785	13660	13660	13660	13660	0
306	20250403	153000	124645785	13660	13660	13660	13660	414
307	20250403	152900	118990545	13550	13550	13550	13550	0
308	20250403	152800	118990545	13550	13550	13550	13550	0
309	20250403	152700	118990545	13550	13550	13550	13550	0
310	20250403	152600	118990545	13550	13550	13550	13550	0
311	20250403	152500	118990545	13550	13550	13550	13550	0
312	20250403	152400	118990545	13550	13550	13550	13550	0
313	20250403	152300	118990545	13550	13550	13550	13550	0
314	20250403	152200	118990545	13550	13550	13550	13550	0
315	20250403	152100	118990545	13550	13550	13550	13550	0
316	20250403	152000	118990545	13550	13550	13550	13550	0
317	20250403	151900	118990545	13550	13550	13550	13540	50
318	20250403	151800	118313445	13550	13550	13550	13550	3
319	20250403	151700	118272795	13540	13550	13550	13540	251
320	20250403	151600	114874145	13560	13560	13560	13560	0
321	20250403	151500	114874145	13560	13560	13560	13560	0
322	20250403	151400	114874145	13560	13560	13560	13560	0
323	20250403	151300	114874145	13560	13560	13560	13560	6
324	20250403	151200	114792785	13560	13560	13560	13560	0
325	20250403	151100	114792785	13560	13560	13560	13560	1
326	20250403	151000	114779225	13540	13540	13540	13540	2
327	20250403	150900	114752145	13550	13550	13550	13550	12
328	20250403	150800	114589545	13560	13560	13560	13560	1
329	20250403	150700	114575985	13560	13550	13560	13550	2
330	20250403	150600	114548875	13550	13550	13550	13550	18
331	20250403	150500	114304975	13550	13550	13550	13550	0
332	20250403	150400	114304975	13550	13550	13550	13550	67
333	20250403	150300	113397125	13560	13550	13560	13550	210
334	20250403	150200	110551525	13550	13550	13550	13550	161
335	20250403	150100	108369975	13560	13560	13560	13560	41
336	20250403	150000	107814015	13560	13580	13580	13560	205
337	20250403	145900	105034055	13570	13570	13570	13570	0
338	20250403	145800	105034055	13570	13570	13570	13570	0
339	20250403	145700	105034055	13570	13570	13570	13570	0
340	20250403	145600	105034055	13570	13570	13570	13570	6
341	20250403	145500	104952635	13570	13570	13570	13570	0
342	20250403	145400	104952635	13570	13570	13570	13570	0
343	20250403	145300	104952635	13570	13570	13570	13570	0
344	20250403	145200	104952635	13570	13570	13570	13570	0
345	20250403	145100	104952635	13570	13570	13570	13570	0
346	20250403	145000	104952635	13570	13570	13570	13570	0
347	20250403	144900	104952635	13570	13570	13570	13570	0
348	20250403	144800	104952635	13570	13570	13570	13570	11
349	20250403	144700	104803365	13570	13570	13570	13570	41
350	20250403	144600	104246995	13560	13570	13570	13560	86
351	20250403	144500	103080495	13570	13560	13570	13560	2
352	20250403	144400	103053365	13560	13560	13560	13560	0
353	20250403	144300	103053365	13560	13560	13560	13560	74
354	20250403	144200	102049925	13560	13560	13560	13560	130
355	20250403	144100	100287125	13570	13560	13570	13560	51
356	20250403	144000	99595555	13570	13570	13570	13570	0
357	20250403	143900	99595555	13570	13570	13570	13570	5
358	20250403	143800	99527705	13570	13570	13570	13570	1
359	20250403	143700	99514135	13570	13570	13570	13570	20
360	20250403	143600	99242735	13570	13570	13570	13570	0
361	20250403	143500	99242735	13570	13570	13570	13570	0
362	20250403	143400	99242735	13570	13570	13570	13570	0
363	20250403	143300	99242735	13570	13570	13570	13570	0
364	20250403	143200	99242735	13570	13570	13570	13570	0
365	20250403	143100	99242735	13570	13570	13570	13570	0
366	20250403	143000	99242735	13570	13560	13570	13560	2
367	20250403	142900	99215605	13560	13560	13560	13560	0
368	20250403	142800	99215605	13560	13560	13560	13560	26
369	20250403	142700	98863045	13570	13570	13570	13570	54
370	20250403	142600	98130265	13570	13580	13580	13560	93
371	20250403	142500	96868675	13570	13570	13570	13570	0
372	20250403	142400	96868675	13570	13570	13570	13570	0
373	20250403	142300	96868675	13570	13570	13570	13570	0
374	20250403	142200	96868675	13570	13570	13570	13570	0
375	20250403	142100	96868675	13570	13570	13570	13570	73
376	20250403	142000	95878065	13570	13570	13570	13570	243
377	20250403	141900	92580555	13570	13570	13570	13570	100
378	20250403	141800	91223555	13570	13570	13570	13570	0
379	20250403	141700	91223555	13570	13570	13570	13570	1
380	20250403	141600	91209985	13570	13570	13570	13570	1
381	20250403	141500	91196415	13570	13570	13570	13570	0
382	20250403	141400	91196415	13570	13570	13570	13570	1
383	20250403	141300	91182845	13570	13570	13570	13570	2
384	20250403	141200	91155705	13570	13570	13570	13570	0
385	20250403	141100	91155705	13570	13570	13570	13570	21
386	20250403	141000	90870735	13570	13570	13570	13570	0
387	20250403	140900	90870735	13570	13560	13570	13560	68
388	20250403	140800	89948065	13570	13570	13570	13570	0
389	20250403	140700	89948065	13570	13570	13570	13570	0
390	20250403	140600	89948065	13570	13570	13570	13570	0
391	20250403	140500	89948065	13570	13570	13570	13570	329
392	20250403	140400	85483535	13570	13570	13570	13570	0
393	20250403	140300	85483535	13570	13570	13570	13570	0
394	20250403	140200	85483535	13570	13570	13570	13570	0
395	20250403	140100	85483535	13570	13570	13570	13570	0
396	20250403	140000	85483535	13570	13570	13570	13570	1
397	20250403	135900	85469965	13570	13570	13570	13570	0
398	20250403	135800	85469965	13570	13570	13570	13570	6
399	20250403	135700	85388545	13580	13580	13580	13580	30
400	20250403	135600	84981145	13580	13580	13580	13580	0
401	20250403	135500	84981145	13580	13580	13580	13580	0
402	20250403	135400	84981145	13580	13580	13590	13580	35
403	20250403	135300	84505835	13590	13590	13590	13590	0
404	20250403	135200	84505835	13590	13590	13590	13590	0
405	20250403	135100	84505835	13590	13590	13590	13590	0
406	20250403	135000	84505835	13590	13590	13590	13590	3
407	20250403	134900	84465065	13590	13590	13590	13590	0
408	20250403	134800	84465065	13590	13590	13590	13590	0
409	20250403	134700	84465065	13590	13590	13590	13590	24
410	20250403	134600	84138905	13600	13600	13600	13600	0
411	20250403	134500	84138905	13600	13600	13600	13600	0
412	20250403	134400	84138905	13600	13600	13600	13600	0
413	20250403	134300	84138905	13600	13600	13600	13600	1
414	20250403	134200	84125305	13600	13600	13600	13600	0
415	20250403	134100	84125305	13600	13600	13600	13600	2
416	20250403	134000	84098105	13590	13590	13590	13590	0
417	20250403	133900	84098105	13590	13590	13590	13590	0
418	20250403	133800	84098105	13590	13590	13590	13590	482
419	20250403	133700	77547725	13580	13580	13580	13580	200
420	20250403	133600	74831725	13580	13580	13580	13580	0
421	20250403	133500	74831725	13580	13580	13580	13580	20
422	20250403	133400	74560125	13590	13590	13590	13590	0
423	20250403	133300	74560125	13590	13590	13590	13590	19
424	20250403	133200	74301915	13590	13590	13590	13590	0
425	20250403	133100	74301915	13590	13600	13600	13590	234
426	20250403	133000	71121465	13610	13610	13610	13610	0
427	20250403	132900	71121465	13610	13610	13610	13610	0
428	20250403	132800	71121465	13610	13610	13610	13610	0
429	20250403	132700	71121465	13610	13610	13610	13610	0
430	20250403	132600	71121465	13610	13610	13610	13610	0
431	20250403	132500	71121465	13610	13610	13610	13610	0
432	20250403	132400	71121465	13610	13610	13610	13610	0
433	20250403	132300	71121465	13610	13610	13610	13610	0
434	20250403	132200	71121465	13610	13610	13610	13610	0
435	20250403	132100	71121465	13610	13610	13610	13610	9
436	20250403	132000	70998975	13610	13610	13610	13610	0
437	20250403	131900	70998975	13610	13610	13610	13610	0
438	20250403	131800	70998975	13610	13610	13610	13610	0
439	20250403	131700	70998975	13610	13610	13610	13610	0
440	20250403	131600	70998975	13610	13610	13610	13610	15
441	20250403	131500	70794825	13610	13610	13610	13610	26
442	20250403	131400	70440965	13610	13610	13610	13610	0
443	20250403	131300	70440965	13610	13630	13630	13600	947
444	20250403	131200	57554065	13640	13640	13640	13640	0
445	20250403	131100	57554065	13640	13640	13640	13640	0
446	20250403	131000	57554065	13640	13640	13640	13640	0
447	20250403	130900	57554065	13640	13640	13640	13640	0
448	20250403	130800	57554065	13640	13640	13640	13640	0
449	20250403	130700	57554065	13640	13640	13640	13640	0
450	20250403	130600	57554065	13640	13640	13640	13640	1
451	20250403	130500	57540425	13640	13640	13640	13640	15
452	20250403	130400	57335825	13650	13650	13650	13650	0
453	20250403	130300	57335825	13650	13650	13650	13650	3
454	20250403	130200	57294875	13650	13650	13650	13650	0
455	20250403	130100	57294875	13650	13650	13650	13650	0
456	20250403	130000	57294875	13650	13650	13650	13650	0
457	20250403	125900	57294875	13650	13650	13650	13650	0
458	20250403	125800	57294875	13650	13650	13650	13650	0
459	20250403	125700	57294875	13650	13650	13650	13650	1
460	20250403	125600	57281225	13640	13640	13640	13640	0
461	20250403	125500	57281225	13640	13640	13640	13640	82
462	20250403	125400	56162745	13640	13640	13640	13640	0
463	20250403	125300	56162745	13640	13640	13640	13640	0
464	20250403	125200	56162745	13640	13640	13640	13640	24
465	20250403	125100	55835385	13640	13640	13640	13640	0
466	20250403	125000	55835385	13640	13640	13640	13640	0
467	20250403	124900	55835385	13640	13640	13640	13640	0
468	20250403	124800	55835385	13640	13640	13640	13640	1
469	20250403	124700	55821745	13630	13630	13630	13630	0
470	20250403	124600	55821745	13630	13630	13630	13630	0
471	20250403	124500	55821745	13630	13630	13630	13630	6
472	20250403	124400	55739965	13640	13640	13640	13640	2
473	20250403	124300	55712685	13640	13640	13640	13640	2
474	20250403	124200	55685405	13640	13640	13640	13640	0
475	20250403	124100	55685405	13640	13630	13640	13630	312
476	20250403	124000	51432615	13630	13640	13640	13630	49
477	20250403	123900	50764275	13650	13650	13650	13650	9
478	20250403	123800	50641425	13650	13650	13650	13650	0
479	20250403	123700	50641425	13650	13650	13650	13650	0
480	20250403	123600	50641425	13650	13660	13660	13650	4
481	20250403	123500	50586795	13670	13670	13670	13670	0
482	20250403	123400	50586795	13670	13670	13670	13670	0
483	20250403	123300	50586795	13670	13670	13670	13670	0
484	20250403	123200	50586795	13670	13670	13670	13670	0
485	20250403	123100	50586795	13670	13660	13670	13660	28
486	20250403	123000	50204275	13660	13670	13670	13660	12
487	20250403	122900	50040265	13670	13670	13670	13670	0
488	20250403	122800	50040265	13670	13660	13670	13660	44
489	20250403	122700	49439175	13660	13660	13660	13660	0
490	20250403	122600	49439175	13660	13660	13660	13660	0
491	20250403	122500	49439175	13660	13660	13660	13660	0
492	20250403	122400	49439175	13660	13660	13660	13660	5
493	20250403	122300	49370875	13670	13670	13670	13670	0
494	20250403	122200	49370875	13670	13670	13670	13670	3
495	20250403	122100	49329865	13670	13670	13670	13670	0
496	20250403	122000	49329865	13670	13680	13680	13670	62
497	20250403	121900	48482190	13680	13680	13680	13680	4
498	20250403	121800	48427470	13680	13680	13680	13680	0
499	20250403	121700	48427470	13680	13680	13680	13680	3
500	20250403	121600	48386430	13680	13680	13680	13680	0
501	20250403	121500	48386430	13680	13680	13680	13680	0
502	20250403	121400	48386430	13680	13680	13680	13680	30
503	20250403	121300	47976030	13680	13680	13680	13680	0
504	20250403	121200	47976030	13680	13680	13680	13680	0
505	20250403	121100	47976030	13680	13680	13680	13680	0
506	20250403	121000	47976030	13680	13680	13680	13680	13
507	20250403	120900	47798190	13680	13680	13680	13680	0
508	20250403	120800	47798190	13680	13680	13680	13680	0
509	20250403	120700	47798190	13680	13680	13680	13680	0
510	20250403	120600	47798190	13680	13680	13680	13680	0
511	20250403	120500	47798190	13680	13680	13680	13680	0
512	20250403	120400	47798190	13680	13680	13680	13680	2
513	20250403	120300	47770830	13680	13680	13680	13680	27
514	20250403	120200	47401470	13680	13690	13690	13680	9
515	20250403	120100	47278310	13690	13690	13690	13690	0
516	20250403	120000	47278310	13690	13690	13690	13690	13
517	20250403	115900	47100340	13680	13690	13690	13680	3
518	20250403	115800	47059280	13680	13680	13680	13680	0
519	20250403	115700	47059280	13680	13680	13680	13680	0
520	20250403	115600	47059280	13680	13680	13680	13680	0
521	20250403	115500	47059280	13680	13680	13680	13680	0
522	20250403	115400	47059280	13680	13680	13680	13680	5
523	20250403	115300	46990880	13680	13680	13680	13680	0
524	20250403	115200	46990880	13680	13680	13680	13680	3
525	20250403	115100	46949840	13680	13690	13690	13680	8
526	20250403	115000	46840370	13690	13690	13690	13690	17
527	20250403	114900	46607640	13680	13680	13680	13680	0
528	20250403	114800	46607640	13680	13680	13680	13680	0
529	20250403	114700	46607640	13680	13680	13680	13680	0
530	20250403	114600	46607640	13680	13680	13680	13680	0
531	20250403	114500	46607640	13680	13680	13680	13680	10
532	20250403	114400	46470840	13690	13690	13690	13690	3
533	20250403	114300	46429770	13690	13690	13690	13690	0
534	20250403	114200	46429770	13690	13690	13690	13690	4
535	20250403	114100	46375010	13690	13690	13690	13690	0
536	20250403	114000	46375010	13690	13690	13690	13690	16
537	20250403	113900	46155970	13680	13680	13680	13680	0
538	20250403	113800	46155970	13680	13680	13680	13680	0
539	20250403	113700	46155970	13680	13680	13680	13680	5
540	20250403	113600	46087570	13690	13690	13690	13690	0
541	20250403	113500	46087570	13690	13690	13690	13690	3
542	20250403	113400	46046500	13680	13680	13680	13680	0
543	20250403	113300	46046500	13680	13680	13680	13680	0
544	20250403	113200	46046500	13680	13680	13680	13680	10
545	20250403	113100	45909700	13690	13690	13690	13690	3
546	20250403	113000	45868630	13690	13680	13690	13680	16
547	20250403	112900	45649710	13680	13680	13680	13680	6
548	20250403	112800	45567630	13680	13680	13680	13680	7
549	20250403	112700	45471870	13680	13680	13680	13680	6
550	20250403	112600	45389790	13670	13670	13670	13670	0
551	20250403	112500	45389790	13670	13670	13670	13670	0
552	20250403	112400	45389790	13670	13670	13670	13670	0
553	20250403	112300	45389790	13670	13670	13670	13670	0
554	20250403	112200	45389790	13670	13670	13670	13670	0
555	20250403	112100	45389790	13670	13670	13670	13670	0
556	20250403	112000	45389790	13670	13660	13670	13660	13
557	20250403	111900	45212170	13660	13660	13660	13660	0
558	20250403	111800	45212170	13660	13660	13660	13660	0
559	20250403	111700	45212170	13660	13660	13660	13660	2
560	20250403	111600	45184850	13640	13640	13640	13640	0
561	20250403	111500	45184850	13640	13640	13640	13640	1
562	20250403	111400	45171210	13640	13640	13640	13640	10
563	20250403	111300	45034810	13690	13690	13690	13690	0
564	20250403	111200	45034810	13690	13690	13690	13690	0
565	20250403	111100	45034810	13690	13690	13690	13690	0
566	20250403	111000	45034810	13690	13640	13690	13640	13
567	20250403	110900	44857280	13640	13640	13640	13640	0
568	20250403	110800	44857280	13640	13640	13640	13640	1
569	20250403	110700	44843640	13640	13640	13640	13640	0
570	20250403	110600	44843640	13640	13640	13640	13640	0
571	20250403	110500	44843640	13640	13640	13640	13640	0
572	20250403	110400	44843640	13640	13640	13640	13640	1
573	20250403	110300	44830000	13640	13640	13640	13640	0
574	20250403	110200	44830000	13640	13640	13640	13640	1
575	20250403	110100	44816360	13690	13690	13690	13690	0
576	20250403	110000	44816360	13690	13640	13690	13640	14
577	20250403	105900	44625200	13620	13620	13620	13620	4
578	20250403	105800	44570720	13630	13630	13630	13630	18
579	20250403	105700	44325380	13640	13640	13640	13640	0
580	20250403	105600	44325380	13640	13640	13640	13640	9
581	20250403	105500	44202620	13640	13640	13640	13640	20
582	20250403	105400	43929820	13640	13630	13640	13630	128
583	20250403	105300	42185150	13620	13620	13620	13620	230
584	20250403	105200	39052550	13620	13620	13620	13620	3
585	20250403	105100	39011690	13620	13620	13620	13620	1
586	20250403	105000	38998070	13620	13620	13620	13620	16
587	20250403	104900	38780150	13620	13620	13620	13620	0
588	20250403	104800	38780150	13620	13620	13620	13620	5
589	20250403	104700	38712050	13620	13620	13620	13620	0
590	20250403	104600	38712050	13620	13620	13620	13620	77
591	20250403	104500	37663310	13620	13620	13620	13620	4
592	20250403	104400	37608830	13620	13620	13620	13620	1
593	20250403	104300	37595210	13620	13620	13620	13620	1
594	20250403	104200	37581590	13620	13620	13620	13620	0
595	20250403	104100	37581590	13620	13620	13620	13620	1
596	20250403	104000	37567970	13620	13620	13620	13620	101
597	20250403	103900	36192350	13620	13620	13620	13620	10
598	20250403	103800	36056150	13620	13620	13620	13620	0
599	20250403	103700	36056150	13620	13620	13620	13620	0
600	20250403	103600	36056150	13620	13620	13620	13620	0
601	20250403	103500	36056150	13620	13620	13620	13620	0
602	20250403	103400	36056150	13620	13620	13620	13620	0
603	20250403	103300	36056150	13620	13620	13620	13620	0
604	20250403	103200	36056150	13620	13620	13620	13620	8
605	20250403	103100	35947190	13620	13620	13620	13620	0
606	20250403	103000	35947190	13620	13620	13620	13620	0
607	20250403	102900	35947190	13620	13620	13620	13620	0
608	20250403	102800	35947190	13620	13620	13620	13620	0
609	20250403	102700	35947190	13620	13620	13620	13620	39
610	20250403	102600	35416010	13620	13620	13620	13620	4
611	20250403	102500	35361530	13620	13620	13620	13620	208
612	20250403	102400	32528570	13620	13620	13620	13620	4
613	20250403	102300	32474090	13610	13610	13610	13610	0
614	20250403	102200	32474090	13610	13610	13610	13610	0
615	20250403	102100	32474090	13610	13610	13610	13610	0
616	20250403	102000	32474090	13610	13610	13610	13610	4
617	20250403	101900	32419650	13620	13620	13620	13620	25
618	20250403	101800	32079150	13610	13610	13610	13610	0
619	20250403	101700	32079150	13610	13610	13610	13610	0
620	20250403	101600	32079150	13610	13610	13620	13610	225
621	20250403	101500	29015060	13620	13610	13620	13610	37
622	20250403	101400	28511260	13610	13610	13610	13610	0
623	20250403	101300	28511260	13610	13590	13610	13590	198
624	20250403	101200	25820380	13610	13610	13610	13610	0
625	20250403	101100	25820380	13610	13590	13610	13590	86
626	20250403	101000	24651080	13610	13620	13620	13600	140
627	20250403	100900	22746060	13620	13620	13620	13620	57
628	20250403	100800	21969720	13620	13620	13620	13620	3
629	20250403	100700	21928860	13610	13610	13610	13610	3
630	20250403	100600	21888030	13600	13600	13600	13600	0
631	20250403	100500	21888030	13600	13600	13600	13600	0
632	20250403	100400	21888030	13600	13600	13600	13600	0
633	20250403	100300	21888030	13600	13600	13600	13600	0
634	20250403	100200	21888030	13600	13600	13600	13600	0
635	20250403	100100	21888030	13600	13600	13600	13600	4
636	20250403	100000	21833630	13590	13600	13600	13590	5
637	20250403	095900	21765650	13610	13610	13610	13610	0
638	20250403	095800	21765650	13610	13610	13610	13610	0
639	20250403	095700	21765650	13610	13610	13610	13610	13
640	20250403	095600	21588720	13610	13610	13610	13610	3
641	20250403	095500	21547890	13610	13610	13610	13610	0
642	20250403	095400	21547890	13610	13610	13610	13610	1
643	20250403	095300	21534280	13600	13590	13600	13590	65
644	20250403	095200	20650630	13590	13590	13590	13590	5
645	20250403	095100	20582680	13590	13590	13590	13590	1
646	20250403	095000	20569090	13580	13580	13580	13580	5
647	20250403	094900	20501190	13590	13590	13590	13590	1
648	20250403	094800	20487600	13580	13580	13580	13580	0
649	20250403	094700	20487600	13580	13580	13580	13580	0
650	20250403	094600	20487600	13580	13600	13600	13580	51
651	20250403	094500	19794410	13600	13600	13600	13600	25
652	20250403	094400	19454410	13600	13590	13600	13590	21
653	20250403	094300	19168820	13600	13600	13600	13600	2
654	20250403	094200	19141620	13590	13590	13590	13590	14
655	20250403	094100	18951360	13590	13590	13590	13590	1
656	20250403	094000	18937770	13600	13590	13600	13590	6
657	20250403	093900	18856220	13590	13610	13610	13590	533
658	20250403	093800	11602460	13610	13610	13610	13610	0
659	20250403	093700	11602460	13610	13610	13610	13610	0
660	20250403	093600	11602460	13610	13610	13610	13610	12
661	20250403	093500	11439140	13610	13610	13610	13610	1
662	20250403	093400	11425530	13610	13610	13610	13610	1
663	20250403	093300	11411920	13610	13600	13610	13600	18
664	20250403	093200	11167080	13600	13600	13600	13600	0
665	20250403	093100	11167080	13600	13600	13600	13600	1
666	20250403	093000	11153480	13600	13590	13600	13590	8
667	20250403	092900	11044730	13600	13600	13600	13600	0
668	20250403	092800	11044730	13600	13600	13600	13600	8
669	20250403	092700	10935930	13610	13610	13610	13610	0
670	20250403	092600	10935930	13610	13610	13610	13610	5
671	20250403	092500	10867880	13610	13610	13610	13610	0
672	20250403	092400	10867880	13610	13610	13610	13610	0
673	20250403	092300	10867880	13610	13600	13610	13600	66
674	20250403	092200	9970270	13600	13600	13600	13600	111
675	20250403	092100	8460670	13600	13600	13600	13600	0
676	20250403	092000	8460670	13600	13580	13600	13580	7
677	20250403	091900	8365590	13600	13600	13600	13600	0
678	20250403	091800	8365590	13600	13580	13600	13580	2
679	20250403	091700	8338410	13590	13590	13590	13590	0
680	20250403	091600	8338410	13590	13590	13590	13590	0
681	20250403	091500	8338410	13590	13590	13590	13590	10
682	20250403	091400	8202510	13580	13590	13590	13580	11
683	20250403	091300	8053030	13580	13580	13580	13580	0
684	20250403	091200	8053030	13580	13580	13580	13580	0
685	20250403	091100	8053030	13580	13580	13580	13580	0
686	20250403	091000	8053030	13580	13580	13580	13580	5
687	20250403	090900	7985130	13590	13600	13600	13580	244
688	20250403	090800	4667210	13610	13610	13610	13610	2
689	20250403	090700	4639990	13600	13600	13600	13600	0
690	20250403	090600	4639990	13600	13600	13600	13600	0
691	20250403	090500	4639990	13600	13600	13600	13600	2
692	20250403	090400	4612790	13620	13580	13620	13580	27
693	20250403	090300	4246010	13600	13600	13600	13590	268
694	20250403	090200	601270	13610	13620	13620	13610	10
695	20250403	090100	465120	13680	13680	13680	13680	0
696	20250403	090000	465120	13680	13680	13680	13680	34