KissMeData/038290/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	190500	165948160	15600	15600	15600	15600	93
3	20250410	190400	165948160	15600	15600	15600	15600	0
4	20250410	190300	165948160	15600	15600	15600	15600	0
5	20250410	190200	165948160	15600	15600	15600	15600	0
6	20250410	190100	165948160	15600	15600	15600	15600	0
7	20250410	190000	165948160	15600	15600	15600	15600	0
8	20250410	185900	165948160	15600	15600	15600	15600	0
9	20250410	185800	165948160	15600	15600	15600	15600	0
10	20250410	185700	165948160	15600	15600	15600	15600	0
11	20250410	185600	165948160	15600	15600	15600	15600	0
12	20250410	185500	165948160	15600	15600	15600	15600	0
13	20250410	185400	165948160	15600	15600	15600	15600	0
14	20250410	185300	165948160	15600	15600	15600	15600	0
15	20250410	185200	165948160	15600	15600	15600	15600	0
16	20250410	185100	165948160	15600	15600	15600	15600	0
17	20250410	185000	165948160	15600	15600	15600	15600	0
18	20250410	184900	165948160	15600	15600	15600	15600	0
19	20250410	184800	165948160	15600	15600	15600	15600	0
20	20250410	184700	165948160	15600	15600	15600	15600	0
21	20250410	184600	165948160	15600	15600	15600	15600	0
22	20250410	184500	165948160	15600	15600	15600	15600	0
23	20250410	184400	165948160	15600	15600	15600	15600	0
24	20250410	184300	165948160	15600	15600	15600	15600	0
25	20250410	184200	165948160	15600	15600	15600	15600	0
26	20250410	184100	165948160	15600	15600	15600	15600	0
27	20250410	184000	165948160	15600	15600	15600	15600	0
28	20250410	183900	165948160	15600	15600	15600	15600	0
29	20250410	183800	165948160	15600	15600	15600	15600	0
30	20250410	183700	165948160	15600	15600	15600	15600	0
31	20250410	183600	165948160	15600	15600	15600	15600	0
32	20250410	183500	165948160	15600	15600	15600	15600	93
33	20250410	183400	165948160	15600	15600	15600	15600	0
34	20250410	183300	165948160	15600	15600	15600	15600	0
35	20250410	183200	165948160	15600	15600	15600	15600	0
36	20250410	183100	165948160	15600	15600	15600	15600	0
37	20250410	183000	165948160	15600	15600	15600	15600	0
38	20250410	182900	165948160	15600	15600	15600	15600	0
39	20250410	182800	165948160	15600	15600	15600	15600	0
40	20250410	182700	165948160	15600	15600	15600	15600	0
41	20250410	182600	165948160	15600	15600	15600	15600	0
42	20250410	182500	165948160	15600	15600	15600	15600	0
43	20250410	182400	165948160	15600	15600	15600	15600	0
44	20250410	182300	165948160	15600	15600	15600	15600	0
45	20250410	182200	165948160	15600	15600	15600	15600	0
46	20250410	182100	165948160	15600	15600	15600	15600	0
47	20250410	182000	165948160	15600	15600	15600	15600	0
48	20250410	181900	165948160	15600	15600	15600	15600	0
49	20250410	181800	165948160	15600	15600	15600	15600	0
50	20250410	181700	165948160	15600	15600	15600	15600	0
51	20250410	181600	165948160	15600	15600	15600	15600	0
52	20250410	181500	165948160	15600	15600	15600	15600	0
53	20250410	181400	165948160	15600	15600	15600	15600	0
54	20250410	181300	165948160	15600	15600	15600	15600	0
55	20250410	181200	165948160	15600	15600	15600	15600	0
56	20250410	181100	165948160	15600	15600	15600	15600	0
57	20250410	181000	165948160	15600	15600	15600	15600	0
58	20250410	180900	165948160	15600	15600	15600	15600	0
59	20250410	180800	165948160	15600	15600	15600	15600	0
60	20250410	180700	165948160	15600	15600	15600	15600	0
61	20250410	180600	165948160	15600	15600	15600	15600	0
62	20250410	180500	165948160	15600	15600	15600	15600	93
63	20250410	180400	165948160	15600	15600	15600	15600	0
64	20250410	180300	165948160	15600	15600	15600	15600	0
65	20250410	180200	165948160	15600	15600	15600	15600	0
66	20250410	180100	165948160	15600	15600	15600	15600	0
67	20250410	180000	165948160	15600	15600	15600	15600	0
68	20250410	175900	165948160	15600	15600	15600	15600	0
69	20250410	175800	165948160	15600	15600	15600	15600	0
70	20250410	175700	165948160	15600	15600	15600	15600	0
71	20250410	175600	165948160	15600	15600	15600	15600	0
72	20250410	175500	165948160	15600	15600	15600	15600	0
73	20250410	175400	165948160	15600	15600	15600	15600	0
74	20250410	175300	165948160	15600	15600	15600	15600	0
75	20250410	175200	165948160	15600	15600	15600	15600	0
76	20250410	175100	165948160	15600	15600	15600	15600	0
77	20250410	175000	165948160	15600	15600	15600	15600	0
78	20250410	174900	165948160	15600	15600	15600	15600	0
79	20250410	174800	165948160	15600	15600	15600	15600	0
80	20250410	174700	165948160	15600	15600	15600	15600	0
81	20250410	174600	165948160	15600	15600	15600	15600	0
82	20250410	174500	165948160	15600	15600	15600	15600	0
83	20250410	174400	165948160	15600	15600	15600	15600	0
84	20250410	174300	165948160	15600	15600	15600	15600	0
85	20250410	174200	165948160	15600	15600	15600	15600	0
86	20250410	174100	165948160	15600	15600	15600	15600	0
87	20250410	174000	165948160	15600	15600	15600	15600	0
88	20250410	173900	165948160	15600	15600	15600	15600	0
89	20250410	173800	165948160	15600	15600	15600	15600	0
90	20250410	173700	165948160	15600	15600	15600	15600	0
91	20250410	173600	165948160	15600	15600	15600	15600	0
92	20250410	173500	165948160	15600	15600	15600	15600	93
93	20250410	173400	165948160	15600	15600	15600	15600	0
94	20250410	173300	165948160	15600	15600	15600	15600	0
95	20250410	173200	165948160	15600	15600	15600	15600	0
96	20250410	173100	165948160	15600	15600	15600	15600	0
97	20250410	173000	165948160	15600	15600	15600	15600	0
98	20250410	172900	165948160	15600	15600	15600	15600	0
99	20250410	172800	165948160	15600	15600	15600	15600	0
100	20250410	172700	165948160	15600	15600	15600	15600	0
101	20250410	172600	165948160	15600	15600	15600	15600	0
102	20250410	172500	165948160	15600	15600	15600	15600	0
103	20250410	172400	165948160	15600	15600	15600	15600	0
104	20250410	172300	165948160	15600	15600	15600	15600	0
105	20250410	172200	165948160	15600	15600	15600	15600	0
106	20250410	172100	165948160	15600	15600	15600	15600	0
107	20250410	172000	165948160	15600	15600	15600	15600	0
108	20250410	171900	165948160	15600	15600	15600	15600	0
109	20250410	171800	165948160	15600	15600	15600	15600	0
110	20250410	171700	165948160	15600	15600	15600	15600	0
111	20250410	171600	165948160	15600	15600	15600	15600	0
112	20250410	171500	165948160	15600	15600	15600	15600	0
113	20250410	171400	165948160	15600	15600	15600	15600	0
114	20250410	171300	165948160	15600	15600	15600	15600	0
115	20250410	171200	165948160	15600	15600	15600	15600	0
116	20250410	171100	165948160	15600	15600	15600	15600	0
117	20250410	171000	165948160	15600	15600	15600	15600	0
118	20250410	170900	165948160	15600	15600	15600	15600	0
119	20250410	170800	165948160	15600	15600	15600	15600	0
120	20250410	170700	165948160	15600	15600	15600	15600	0
121	20250410	170600	165948160	15600	15600	15600	15600	0
122	20250410	170500	165948160	15600	15600	15600	15600	93
123	20250410	170400	165948160	15600	15600	15600	15600	0
124	20250410	170300	165948160	15600	15600	15600	15600	0
125	20250410	170200	165948160	15600	15600	15600	15600	0
126	20250410	170100	165948160	15600	15600	15600	15600	0
127	20250410	170000	165948160	15600	15600	15600	15600	0
128	20250410	165900	165948160	15600	15600	15600	15600	0
129	20250410	165800	165948160	15600	15600	15600	15600	0
130	20250410	165700	165948160	15600	15600	15600	15600	0
131	20250410	165600	165948160	15600	15600	15600	15600	0
132	20250410	165500	165948160	15600	15600	15600	15600	0
133	20250410	165400	165948160	15600	15600	15600	15600	0
134	20250410	165300	165948160	15600	15600	15600	15600	0
135	20250410	165200	165948160	15600	15600	15600	15600	0
136	20250410	165100	165948160	15600	15600	15600	15600	0
137	20250410	165000	165948160	15600	15600	15600	15600	0
138	20250410	164900	165948160	15600	15600	15600	15600	0
139	20250410	164800	165948160	15600	15600	15600	15600	0
140	20250410	164700	165948160	15600	15600	15600	15600	0
141	20250410	164600	165948160	15600	15600	15600	15600	0
142	20250410	164500	165948160	15600	15600	15600	15600	0
143	20250410	164400	165948160	15600	15600	15600	15600	0
144	20250410	164300	165948160	15600	15600	15600	15600	0
145	20250410	164200	165948160	15600	15600	15600	15600	0
146	20250410	164100	165948160	15600	15600	15600	15600	0
147	20250410	164000	165948160	15600	15600	15600	15600	0
148	20250410	163900	165948160	15600	15600	15600	15600	0
149	20250410	163800	165948160	15600	15600	15600	15600	0
150	20250410	163700	165948160	15600	15600	15600	15600	0
151	20250410	163600	165948160	15600	15600	15600	15600	0
152	20250410	163500	165948160	15600	15600	15600	15600	93
153	20250410	163400	165948160	15600	15600	15600	15600	0
154	20250410	163300	165948160	15600	15600	15600	15600	0
155	20250410	163200	165948160	15600	15600	15600	15600	0
156	20250410	163100	165948160	15600	15600	15600	15600	0
157	20250410	163000	165948160	15600	15600	15600	15600	0
158	20250410	162900	165948160	15600	15600	15600	15600	0
159	20250410	162800	165948160	15600	15600	15600	15600	0
160	20250410	162700	165948160	15600	15600	15600	15600	0
161	20250410	162600	165948160	15600	15600	15600	15600	0
162	20250410	162500	165948160	15600	15600	15600	15600	0
163	20250410	162400	165948160	15600	15600	15600	15600	0
164	20250410	162300	165948160	15600	15600	15600	15600	0
165	20250410	162200	165948160	15600	15600	15600	15600	0
166	20250410	162100	165948160	15600	15600	15600	15600	0
167	20250410	162000	165948160	15600	15600	15600	15600	0
168	20250410	161900	165948160	15600	15600	15600	15600	0
169	20250410	161800	165948160	15600	15600	15600	15600	0
170	20250410	161700	165948160	15600	15600	15600	15600	0
171	20250410	161600	165948160	15600	15600	15600	15600	0
172	20250410	161500	165948160	15600	15600	15600	15600	0
173	20250410	161400	165948160	15600	15600	15600	15600	0
174	20250410	161300	165948160	15600	15600	15600	15600	0
175	20250410	161200	165948160	15600	15600	15600	15600	0
176	20250410	161100	165948160	15600	15600	15600	15600	0
177	20250410	161000	165948160	15600	15600	15600	15600	0
178	20250410	160900	165948160	15600	15600	15600	15600	0
179	20250410	160800	165948160	15600	15600	15600	15600	0
180	20250410	160700	165948160	15600	15600	15600	15600	0
181	20250410	160600	165948160	15600	15600	15600	15600	0
182	20250410	160500	165948160	15600	15600	15600	15600	93
183	20250410	160400	165948160	15600	15600	15600	15600	0
184	20250410	160300	165948160	15600	15600	15600	15600	0
185	20250410	160200	165948160	15600	15600	15600	15600	0
186	20250410	160100	165948160	15600	15600	15600	15600	0
187	20250410	160000	165948160	15600	15600	15600	15600	0
188	20250410	155900	165948160	15600	15600	15600	15600	0
189	20250410	155800	165948160	15600	15600	15600	15600	0
190	20250410	155700	165948160	15600	15600	15600	15600	0
191	20250410	155600	165948160	15600	15600	15600	15600	0
192	20250410	155500	165948160	15600	15600	15600	15600	0
193	20250410	155400	165948160	15600	15600	15600	15600	0
194	20250410	155300	165948160	15600	15600	15600	15600	0
195	20250410	155200	165948160	15600	15600	15600	15600	0
196	20250410	155100	165948160	15600	15600	15600	15600	0
197	20250410	155000	165948160	15600	15600	15600	15600	0
198	20250410	154900	165948160	15600	15600	15600	15600	0
199	20250410	154800	165948160	15600	15600	15600	15600	0
200	20250410	154700	165948160	15600	15600	15600	15600	0
201	20250410	154600	165948160	15600	15600	15600	15600	0
202	20250410	154500	165948160	15600	15600	15600	15600	0
203	20250410	154400	165948160	15600	15600	15600	15600	0
204	20250410	154300	165948160	15600	15600	15600	15600	0
205	20250410	154200	165948160	15600	15600	15600	15600	0
206	20250410	154100	165948160	15600	15600	15600	15600	0
207	20250410	154000	165948160	15600	15600	15600	15600	0
208	20250410	153900	165948160	15600	15600	15600	15600	0
209	20250410	153800	165948160	15600	15600	15600	15600	0
210	20250410	153700	165948160	15600	15600	15600	15600	0
211	20250410	153600	165948160	15600	15600	15600	15600	0
212	20250410	153500	165948160	15600	15600	15600	15600	93
213	20250410	153400	165948160	15600	15600	15600	15600	0
214	20250410	153300	165948160	15600	15600	15600	15600	0
215	20250410	153200	165948160	15600	15600	15600	15600	0
216	20250410	153100	165948160	15600	15600	15600	15600	0
217	20250410	153000	165948160	15600	15600	15600	15600	93
218	20250410	152900	164497360	15640	15640	15640	15640	0
219	20250410	152800	164497360	15640	15640	15640	15640	0
220	20250410	152700	164497360	15640	15640	15640	15640	0
221	20250410	152600	164497360	15640	15640	15640	15640	0
222	20250410	152500	164497360	15640	15640	15640	15640	0
223	20250410	152400	164497360	15640	15640	15640	15640	0
224	20250410	152300	164497360	15640	15640	15640	15640	0
225	20250410	152200	164497360	15640	15640	15640	15640	0
226	20250410	152100	164497360	15640	15640	15640	15640	0
227	20250410	152000	164497360	15640	15640	15640	15640	0
228	20250410	151900	164497360	15640	15570	15640	15570	59
229	20250410	151800	163578240	15640	15640	15640	15640	1
230	20250410	151700	163562600	15580	15600	15600	15580	242
231	20250410	151600	159791400	15600	15600	15600	15600	0
232	20250410	151500	159791400	15600	15600	15600	15600	50
233	20250410	151400	159011400	15650	15650	15650	15650	0
234	20250410	151300	159011400	15650	15650	15650	15650	0
235	20250410	151200	159011400	15650	15650	15650	15650	0
236	20250410	151100	159011400	15650	15650	15650	15650	0
237	20250410	151000	159011400	15650	15570	15650	15570	101
238	20250410	150900	157430900	15650	15650	15650	15650	0
239	20250410	150800	157430900	15650	15570	15650	15570	144
240	20250410	150700	155188020	15640	15640	15640	15640	0
241	20250410	150600	155188020	15640	15640	15640	15640	16
242	20250410	150500	154937780	15640	15640	15640	15640	0
243	20250410	150400	154937780	15640	15640	15640	15640	1
244	20250410	150300	154922140	15650	15650	15650	15650	0
245	20250410	150200	154922140	15650	15650	15650	15650	0
246	20250410	150100	154922140	15650	15650	15650	15650	1
247	20250410	150000	154906490	15570	15570	15570	15570	0
248	20250410	145900	154906490	15570	15570	15570	15570	19
249	20250410	145800	154610660	15650	15650	15650	15650	1
250	20250410	145700	154595010	15580	15640	15640	15580	182
251	20250410	145600	151751230	15640	15640	15640	15640	362
252	20250410	145500	146089550	15630	15630	15630	15630	25
253	20250410	145400	145698800	15630	15630	15630	15630	50
254	20250410	145300	144917300	15640	15640	15640	15640	0
255	20250410	145200	144917300	15640	15640	15640	15640	0
256	20250410	145100	144917300	15640	15640	15640	15640	0
257	20250410	145000	144917300	15640	15640	15640	15640	0
258	20250410	144900	144917300	15640	15640	15640	15640	0
259	20250410	144800	144917300	15640	15640	15640	15640	1
260	20250410	144700	144901660	15580	15580	15580	15580	45
261	20250410	144600	144200560	15640	15640	15640	15640	0
262	20250410	144500	144200560	15640	15640	15640	15640	0
263	20250410	144400	144200560	15640	15640	15640	15640	2
264	20250410	144300	144169280	15640	15640	15640	15640	0
265	20250410	144200	144169280	15640	15640	15640	15640	1
266	20250410	144100	144153640	15650	15650	15650	15650	0
267	20250410	144000	144153640	15650	15650	15650	15650	0
268	20250410	143900	144153640	15650	15650	15650	15650	0
269	20250410	143800	144153640	15650	15650	15650	15650	0
270	20250410	143700	144153640	15650	15650	15650	15650	0
271	20250410	143600	144153640	15650	15650	15650	15650	0
272	20250410	143500	144153640	15650	15650	15650	15650	0
273	20250410	143400	144153640	15650	15650	15650	15650	0
274	20250410	143300	144153640	15650	15650	15650	15650	0
275	20250410	143200	144153640	15650	15650	15650	15650	12
276	20250410	143100	143965840	15650	15650	15650	15650	0
277	20250410	143000	143965840	15650	15650	15650	15650	94
278	20250410	142900	142494740	15670	15670	15670	15670	0
279	20250410	142800	142494740	15670	15670	15670	15670	0
280	20250410	142700	142494740	15670	15670	15670	15670	0
281	20250410	142600	142494740	15670	15670	15670	15670	0
282	20250410	142500	142494740	15670	15670	15670	15670	0
283	20250410	142400	142494740	15670	15670	15670	15670	0
284	20250410	142300	142494740	15670	15670	15670	15670	0
285	20250410	142200	142494740	15670	15660	15670	15660	226
286	20250410	142100	138953890	15660	15660	15660	15660	0
287	20250410	142000	138953890	15660	15660	15660	15660	0
288	20250410	141900	138953890	15660	15660	15660	15660	0
289	20250410	141800	138953890	15660	15660	15660	15660	0
290	20250410	141700	138953890	15660	15660	15660	15660	0
291	20250410	141600	138953890	15660	15650	15660	15650	1058
292	20250410	141500	122386640	15640	15630	15640	15630	30
293	20250410	141400	121917730	15630	15620	15630	15620	161
294	20250410	141300	119402760	15600	15600	15600	15600	0
295	20250410	141200	119402760	15600	15600	15600	15600	0
296	20250410	141100	119402760	15600	15600	15600	15600	0
297	20250410	141000	119402760	15600	15600	15600	15600	0
298	20250410	140900	119402760	15600	15600	15600	15600	0
299	20250410	140800	119402760	15600	15600	15600	15600	0
300	20250410	140700	119402760	15600	15600	15600	15600	6
301	20250410	140600	119309160	15600	15600	15600	15600	0
302	20250410	140500	119309160	15600	15600	15600	15600	129
303	20250410	140400	117296760	15600	15600	15600	15600	0
304	20250410	140300	117296760	15600	15600	15600	15600	0
305	20250410	140200	117296760	15600	15600	15600	15600	0
306	20250410	140100	117296760	15600	15530	15600	15530	47
307	20250410	140000	116566780	15550	15550	15550	15550	0
308	20250410	135900	116566780	15550	15550	15550	15550	0
309	20250410	135800	116566780	15550	15550	15550	15550	17
310	20250410	135700	116302430	15590	15590	15590	15590	0
311	20250410	135600	116302430	15590	15590	15590	15590	0
312	20250410	135500	116302430	15590	15590	15590	15590	0
313	20250410	135400	116302430	15590	15590	15590	15590	2
314	20250410	135300	116271250	15570	15570	15570	15570	0
315	20250410	135200	116271250	15570	15570	15570	15570	0
316	20250410	135100	116271250	15570	15570	15570	15570	8
317	20250410	135000	116146690	15560	15560	15560	15560	0
318	20250410	134900	116146690	15560	15560	15560	15560	179
319	20250410	134800	113361450	15570	15580	15600	15570	93
320	20250410	134700	111913310	15600	15600	15600	15600	0
321	20250410	134600	111913310	15600	15600	15600	15600	50
322	20250410	134500	111133310	15600	15600	15600	15600	44
323	20250410	134400	110446910	15650	15650	15650	15650	0
324	20250410	134300	110446910	15650	15650	15650	15650	0
325	20250410	134200	110446910	15650	15650	15650	15650	0
326	20250410	134100	110446910	15650	15650	15650	15650	0
327	20250410	134000	110446910	15650	15650	15650	15650	0
328	20250410	133900	110446910	15650	15650	15650	15650	0
329	20250410	133800	110446910	15650	15650	15650	15650	0
330	20250410	133700	110446910	15650	15650	15650	15650	0
331	20250410	133600	110446910	15650	15650	15650	15650	0
332	20250410	133500	110446910	15650	15650	15650	15650	0
333	20250410	133400	110446910	15650	15620	15650	15620	340
334	20250410	133300	105133000	15620	15620	15620	15620	0
335	20250410	133200	105133000	15620	15620	15620	15620	0
336	20250410	133100	105133000	15620	15620	15620	15620	0
337	20250410	133000	105133000	15620	15620	15620	15620	2
338	20250410	132900	105101760	15620	15620	15620	15620	0
339	20250410	132800	105101760	15620	15620	15620	15620	0
340	20250410	132700	105101760	15620	15620	15620	15620	0
341	20250410	132600	105101760	15620	15620	15620	15620	3
342	20250410	132500	105054900	15620	15620	15620	15620	0
343	20250410	132400	105054900	15620	15620	15620	15620	0
344	20250410	132300	105054900	15620	15620	15620	15620	0
345	20250410	132200	105054900	15620	15620	15620	15620	50
346	20250410	132100	104273900	15630	15630	15630	15630	0
347	20250410	132000	104273900	15630	15630	15630	15630	0
348	20250410	131900	104273900	15630	15630	15630	15630	1
349	20250410	131800	104258270	15650	15650	15650	15650	0
350	20250410	131700	104258270	15650	15650	15650	15650	0
351	20250410	131600	104258270	15650	15650	15650	15650	0
352	20250410	131500	104258270	15650	15650	15650	15650	0
353	20250410	131400	104258270	15650	15650	15650	15650	0
354	20250410	131300	104258270	15650	15650	15650	15650	0
355	20250410	131200	104258270	15650	15650	15650	15650	0
356	20250410	131100	104258270	15650	15650	15650	15650	0
357	20250410	131000	104258270	15650	15650	15650	15650	10
358	20250410	130900	104101770	15600	15600	15600	15600	4
359	20250410	130800	104039370	15660	15660	15660	15660	0
360	20250410	130700	104039370	15660	15660	15660	15660	0
361	20250410	130600	104039370	15660	15660	15660	15660	0
362	20250410	130500	104039370	15660	15660	15660	15660	0
363	20250410	130400	104039370	15660	15660	15660	15660	0
364	20250410	130300	104039370	15660	15660	15660	15660	12
365	20250410	130200	103851450	15650	15620	15650	15620	143
366	20250410	130100	101615200	15630	15630	15630	15630	0
367	20250410	130000	101615200	15630	15630	15630	15630	0
368	20250410	125900	101615200	15630	15610	15630	15610	210
369	20250410	125800	98334740	15610	15590	15610	15590	145
370	20250410	125700	96071370	15600	15600	15600	15600	105
371	20250410	125600	94433370	15600	15600	15600	15600	0
372	20250410	125500	94433370	15600	15600	15600	15600	1
373	20250410	125400	94417770	15600	15600	15600	15600	0
374	20250410	125300	94417770	15600	15600	15600	15600	0
375	20250410	125200	94417770	15600	15600	15600	15600	0
376	20250410	125100	94417770	15600	15600	15600	15600	0
377	20250410	125000	94417770	15600	15600	15600	15600	130
378	20250410	124900	92389770	15600	15600	15600	15600	0
379	20250410	124800	92389770	15600	15600	15600	15600	0
380	20250410	124700	92389770	15600	15600	15600	15600	0
381	20250410	124600	92389770	15600	15600	15600	15600	11
382	20250410	124500	92218170	15590	15590	15590	15590	3
383	20250410	124400	92171400	15590	15590	15590	15590	0
384	20250410	124300	92171400	15590	15570	15590	15570	194
385	20250410	124200	89148890	15560	15560	15560	15560	1
386	20250410	124100	89133330	15560	15560	15560	15560	2
387	20250410	124000	89102210	15560	15540	15560	15540	7
388	20250410	123900	88993410	15530	15530	15530	15530	0
389	20250410	123800	88993410	15530	15530	15530	15530	0
390	20250410	123700	88993410	15530	15530	15530	15530	0
391	20250410	123600	88993410	15530	15530	15530	15530	0
392	20250410	123500	88993410	15530	15530	15530	15530	0
393	20250410	123400	88993410	15530	15530	15530	15530	0
394	20250410	123300	88993410	15530	15540	15540	15530	9
395	20250410	123200	88853600	15550	15550	15550	15550	0
396	20250410	123100	88853600	15550	15540	15550	15540	101
397	20250410	123000	87284050	15540	15540	15540	15540	0
398	20250410	122900	87284050	15540	15540	15540	15540	0
399	20250410	122800	87284050	15540	15540	15540	15540	65
400	20250410	122700	86273950	15580	15570	15580	15570	16
401	20250410	122600	86024680	15590	15590	15590	15590	0
402	20250410	122500	86024680	15590	15590	15590	15590	0
403	20250410	122400	86024680	15590	15590	15590	15590	0
404	20250410	122300	86024680	15590	15590	15590	15590	0
405	20250410	122200	86024680	15590	15590	15590	15590	0
406	20250410	122100	86024680	15590	15590	15590	15590	314
407	20250410	122000	81129420	15590	15590	15590	15590	0
408	20250410	121900	81129420	15590	15590	15590	15590	0
409	20250410	121800	81129420	15590	15590	15590	15590	0
410	20250410	121700	81129420	15590	15590	15590	15590	0
411	20250410	121600	81129420	15590	15540	15590	15540	2
412	20250410	121500	81098290	15590	15590	15590	15590	0
413	20250410	121400	81098290	15590	15590	15590	15590	0
414	20250410	121300	81098290	15590	15590	15590	15590	0
415	20250410	121200	81098290	15590	15590	15590	15590	0
416	20250410	121100	81098290	15590	15590	15590	15590	0
417	20250410	121000	81098290	15590	15590	15590	15590	0
418	20250410	120900	81098290	15590	15590	15590	15590	0
419	20250410	120800	81098290	15590	15590	15590	15590	0
420	20250410	120700	81098290	15590	15590	15590	15590	0
421	20250410	120600	81098290	15590	15590	15590	15590	5
422	20250410	120500	81020340	15600	15600	15600	15600	0
423	20250410	120400	81020340	15600	15600	15600	15600	0
424	20250410	120300	81020340	15600	15600	15600	15600	0
425	20250410	120200	81020340	15600	15600	15600	15600	0
426	20250410	120100	81020340	15600	15600	15600	15600	0
427	20250410	120000	81020340	15600	15600	15600	15600	0
428	20250410	115900	81020340	15600	15600	15600	15600	0
429	20250410	115800	81020340	15600	15600	15600	15600	0
430	20250410	115700	81020340	15600	15600	15600	15600	0
431	20250410	115600	81020340	15600	15600	15600	15600	0
432	20250410	115500	81020340	15600	15600	15600	15600	0
433	20250410	115400	81020340	15600	15600	15600	15600	0
434	20250410	115300	81020340	15600	15600	15600	15600	0
435	20250410	115200	81020340	15600	15600	15600	15600	0
436	20250410	115100	81020340	15600	15600	15600	15600	0
437	20250410	115000	81020340	15600	15600	15600	15600	0
438	20250410	114900	81020340	15600	15600	15600	15600	0
439	20250410	114800	81020340	15600	15600	15600	15600	45
440	20250410	114700	80318340	15600	15600	15600	15600	0
441	20250410	114600	80318340	15600	15600	15600	15600	0
442	20250410	114500	80318340	15600	15580	15600	15580	100
443	20250410	114400	78759600	15580	15580	15580	15580	5
444	20250410	114300	78681700	15590	15590	15590	15590	0
445	20250410	114200	78681700	15590	15590	15590	15590	0
446	20250410	114100	78681700	15590	15590	15590	15590	0
447	20250410	114000	78681700	15590	15590	15590	15590	0
448	20250410	113900	78681700	15590	15590	15590	15590	0
449	20250410	113800	78681700	15590	15590	15590	15590	21
450	20250410	113700	78354310	15600	15600	15600	15600	132
451	20250410	113600	76295110	15600	15600	15600	15600	0
452	20250410	113500	76295110	15600	15600	15600	15600	0
453	20250410	113400	76295110	15600	15600	15600	15600	0
454	20250410	113300	76295110	15600	15570	15600	15570	44
455	20250410	113200	75608770	15570	15570	15570	15570	0
456	20250410	113100	75608770	15570	15570	15570	15570	0
457	20250410	113000	75608770	15570	15570	15570	15570	0
458	20250410	112900	75608770	15570	15570	15570	15570	0
459	20250410	112800	75608770	15570	15570	15570	15570	15
460	20250410	112700	75375220	15590	15590	15590	15590	0
461	20250410	112600	75375220	15590	15590	15590	15590	0
462	20250410	112500	75375220	15590	15590	15590	15590	0
463	20250410	112400	75375220	15590	15590	15590	15590	5
464	20250410	112300	75297270	15570	15570	15570	15570	0
465	20250410	112200	75297270	15570	15570	15570	15570	42
466	20250410	112100	74643330	15580	15580	15580	15580	0
467	20250410	112000	74643330	15580	15580	15580	15580	3
468	20250410	111900	74596590	15580	15580	15580	15580	13
469	20250410	111800	74394050	15540	15540	15540	15540	0
470	20250410	111700	74394050	15540	15540	15540	15540	0
471	20250410	111600	74394050	15540	15540	15540	15540	0
472	20250410	111500	74394050	15540	15540	15540	15540	0
473	20250410	111400	74394050	15540	15540	15540	15540	0
474	20250410	111300	74394050	15540	15540	15540	15540	0
475	20250410	111200	74394050	15540	15530	15540	15530	35
476	20250410	111100	73850490	15580	15580	15580	15580	0
477	20250410	111000	73850490	15580	15580	15580	15580	34
478	20250410	110900	73320770	15580	15580	15580	15580	0
479	20250410	110800	73320770	15580	15580	15600	15580	149
480	20250410	110700	70996570	15600	15600	15600	15600	0
481	20250410	110600	70996570	15600	15600	15600	15600	0
482	20250410	110500	70996570	15600	15600	15600	15600	1
483	20250410	110400	70980970	15590	15580	15590	15580	54
484	20250410	110300	70139630	15580	15580	15580	15580	1
485	20250410	110200	70124050	15580	15580	15600	15580	86
486	20250410	110100	68783500	15580	15580	15580	15580	0
487	20250410	110000	68783500	15580	15580	15580	15580	0
488	20250410	105900	68783500	15580	15550	15580	15550	252
489	20250410	105800	64862310	15570	15570	15570	15570	0
490	20250410	105700	64862310	15570	15570	15570	15570	0
491	20250410	105600	64862310	15570	15570	15570	15570	1
492	20250410	105500	64846740	15520	15520	15520	15520	5
493	20250410	105400	64769140	15550	15550	15550	15550	0
494	20250410	105300	64769140	15550	15550	15550	15550	0
495	20250410	105200	64769140	15550	15550	15550	15550	70
496	20250410	105100	63680640	15570	15570	15570	15570	0
497	20250410	105000	63680640	15570	15570	15570	15570	0
498	20250410	104900	63680640	15570	15570	15570	15570	0
499	20250410	104800	63680640	15570	15570	15570	15570	0
500	20250410	104700	63680640	15570	15570	15570	15570	0
501	20250410	104600	63680640	15570	15570	15570	15570	0
502	20250410	104500	63680640	15570	15570	15570	15570	0
503	20250410	104400	63680640	15570	15570	15570	15570	0
504	20250410	104300	63680640	15570	15570	15570	15570	0
505	20250410	104200	63680640	15570	15570	15570	15570	0
506	20250410	104100	63680640	15570	15570	15570	15570	0
507	20250410	104000	63680640	15570	15570	15570	15570	0
508	20250410	103900	63680640	15570	15570	15570	15570	0
509	20250410	103800	63680640	15570	15570	15570	15570	0
510	20250410	103700	63680640	15570	15570	15570	15570	0
511	20250410	103600	63680640	15570	15570	15570	15570	0
512	20250410	103500	63680640	15570	15570	15570	15570	0
513	20250410	103400	63680640	15570	15570	15570	15570	0
514	20250410	103300	63680640	15570	15570	15570	15570	0
515	20250410	103200	63680640	15570	15570	15570	15570	0
516	20250410	103100	63680640	15570	15570	15570	15570	0
517	20250410	103000	63680640	15570	15570	15570	15570	0
518	20250410	102900	63680640	15570	15570	15570	15570	0
519	20250410	102800	63680640	15570	15570	15570	15570	0
520	20250410	102700	63680640	15570	15570	15570	15570	0
521	20250410	102600	63680640	15570	15570	15570	15570	10
522	20250410	102500	63524940	15570	15570	15570	15570	0
523	20250410	102400	63524940	15570	15570	15570	15570	1
524	20250410	102300	63509370	15570	15570	15570	15570	0
525	20250410	102200	63509370	15570	15570	15570	15570	0
526	20250410	102100	63509370	15570	15550	15570	15550	14
527	20250410	102000	63291470	15550	15550	15550	15550	0
528	20250410	101900	63291470	15550	15540	15550	15530	30
529	20250410	101800	62825250	15530	15530	15530	15530	0
530	20250410	101700	62825250	15530	15530	15530	15530	0
531	20250410	101600	62825250	15530	15530	15530	15530	1
532	20250410	101500	62809720	15510	15510	15510	15510	0
533	20250410	101400	62809720	15510	15510	15510	15510	0
534	20250410	101300	62809720	15510	15510	15510	15510	0
535	20250410	101200	62809720	15510	15510	15510	15510	0
536	20250410	101100	62809720	15510	15510	15510	15510	0
537	20250410	101000	62809720	15510	15510	15510	15510	0
538	20250410	100900	62809720	15510	15510	15510	15510	0
539	20250410	100800	62809720	15510	15510	15510	15510	4
540	20250410	100700	62747680	15470	15470	15470	15470	0
541	20250410	100600	62747680	15470	15470	15470	15470	0
542	20250410	100500	62747680	15470	15470	15470	15470	0
543	20250410	100400	62747680	15470	15470	15470	15470	0
544	20250410	100300	62747680	15470	15470	15470	15470	0
545	20250410	100200	62747680	15470	15470	15470	15470	5
546	20250410	100100	62670330	15500	15500	15500	15500	0
547	20250410	100000	62670330	15500	15500	15500	15500	12
548	20250410	095900	62484330	15490	15490	15490	15470	58
549	20250410	095800	61586150	15550	15540	15550	15540	119
550	20250410	095700	59735890	15540	15540	15540	15540	0
551	20250410	095600	59735890	15540	15540	15540	15540	1
552	20250410	095500	59720350	15550	15550	15550	15550	0
553	20250410	095400	59720350	15550	15550	15550	15550	0
554	20250410	095300	59720350	15550	15550	15550	15550	0
555	20250410	095200	59720350	15550	15550	15550	15550	0
556	20250410	095100	59720350	15550	15550	15550	15550	0
557	20250410	095000	59720350	15550	15550	15550	15550	35
558	20250410	094900	59176100	15550	15550	15550	15550	0
559	20250410	094800	59176100	15550	15550	15550	15550	3
560	20250410	094700	59129450	15540	15540	15540	15540	11
561	20250410	094600	58958510	15530	15530	15530	15530	5
562	20250410	094500	58880860	15530	15530	15530	15530	6
563	20250410	094400	58787680	15510	15510	15510	15510	12
564	20250410	094300	58601560	15510	15510	15510	15510	0
565	20250410	094200	58601560	15510	15510	15510	15510	0
566	20250410	094100	58601560	15510	15510	15510	15510	1
567	20250410	094000	58586050	15420	15490	15500	15420	1022
568	20250410	093900	42749070	15480	15480	15480	15480	0
569	20250410	093800	42749070	15480	15480	15480	15480	0
570	20250410	093700	42749070	15480	15480	15480	15480	0
571	20250410	093600	42749070	15480	15480	15480	15480	500
572	20250410	093500	35009070	15480	15480	15480	15480	0
573	20250410	093400	35009070	15480	15480	15480	15480	4
574	20250410	093300	34947150	15420	15420	15420	15420	0
575	20250410	093200	34947150	15420	15420	15420	15420	0
576	20250410	093100	34947150	15420	15420	15420	15420	0
577	20250410	093000	34947150	15420	15420	15420	15420	28
578	20250410	092900	34515390	15490	15490	15490	15490	0
579	20250410	092800	34515390	15490	15490	15490	15490	0
580	20250410	092700	34515390	15490	15490	15490	15490	0
581	20250410	092600	34515390	15490	15490	15490	15490	0
582	20250410	092500	34515390	15490	15490	15490	15490	0
583	20250410	092400	34515390	15490	15430	15490	15430	11
584	20250410	092300	34345600	15480	15440	15480	15440	50
585	20250410	092200	33572800	15490	15490	15490	15490	0
586	20250410	092100	33572800	15490	15490	15490	15490	0
587	20250410	092000	33572800	15490	15490	15490	15490	172
588	20250410	091900	30908520	15490	15490	15490	15490	0
589	20250410	091800	30908520	15490	15490	15490	15490	1
590	20250410	091700	30893030	15490	15490	15490	15490	0
591	20250410	091600	30893030	15490	15490	15490	15490	0
592	20250410	091500	30893030	15490	15490	15490	15490	1
593	20250410	091400	30877540	15430	15490	15490	15430	86
594	20250410	091300	29550500	15500	15500	15500	15500	0
595	20250410	091200	29550500	15500	15500	15500	15500	15
596	20250410	091100	29318000	15500	15500	15500	15500	11
597	20250410	091000	29147500	15500	15450	15500	15450	62
598	20250410	090900	28187300	15450	15450	15450	15450	27
599	20250410	090800	27770150	15450	15510	15510	15450	10
600	20250410	090700	27615590	15510	15510	15510	15510	1
601	20250410	090600	27600080	15510	15510	15510	15510	0
602	20250410	090500	27600080	15510	15510	15510	15510	0
603	20250410	090400	27600080	15510	15510	15510	15510	100
604	20250410	090300	26049080	15510	15510	15510	15510	104
605	20250410	090200	24436040	15510	15510	15510	15480	294
606	20250410	090100	19883780	15510	15510	15510	15510	1
607	20250410	090000	19868270	15510	15490	15630	15490	1282