KissMeData/066620/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	192700	228807340	16930	16930	16930	16930	25
3	20250415	192600	228807340	16930	16930	16930	16930	0
4	20250415	192500	228807340	16930	16930	16930	16930	0
5	20250415	192400	228807340	16930	16930	16930	16930	0
6	20250415	192300	228807340	16930	16930	16930	16930	0
7	20250415	192200	228807340	16930	16930	16930	16930	0
8	20250415	192100	228807340	16930	16930	16930	16930	0
9	20250415	192000	228807340	16930	16930	16930	16930	0
10	20250415	191900	228807340	16930	16930	16930	16930	0
11	20250415	191800	228807340	16930	16930	16930	16930	0
12	20250415	191700	228807340	16930	16930	16930	16930	0
13	20250415	191600	228807340	16930	16930	16930	16930	0
14	20250415	191500	228807340	16930	16930	16930	16930	0
15	20250415	191400	228807340	16930	16930	16930	16930	0
16	20250415	191300	228807340	16930	16930	16930	16930	0
17	20250415	191200	228807340	16930	16930	16930	16930	0
18	20250415	191100	228807340	16930	16930	16930	16930	0
19	20250415	191000	228807340	16930	16930	16930	16930	0
20	20250415	190900	228807340	16930	16930	16930	16930	0
21	20250415	190800	228807340	16930	16930	16930	16930	0
22	20250415	190700	228807340	16930	16930	16930	16930	0
23	20250415	190600	228807340	16930	16930	16930	16930	0
24	20250415	190500	228807340	16930	16930	16930	16930	0
25	20250415	190400	228807340	16930	16930	16930	16930	0
26	20250415	190300	228807340	16930	16930	16930	16930	0
27	20250415	190200	228807340	16930	16930	16930	16930	0
28	20250415	190100	228807340	16930	16930	16930	16930	0
29	20250415	190000	228807340	16930	16930	16930	16930	0
30	20250415	185900	228807340	16930	16930	16930	16930	0
31	20250415	185800	228807340	16930	16930	16930	16930	0
32	20250415	185700	228807340	16930	16930	16930	16930	25
33	20250415	185600	228807340	16930	16930	16930	16930	0
34	20250415	185500	228807340	16930	16930	16930	16930	0
35	20250415	185400	228807340	16930	16930	16930	16930	0
36	20250415	185300	228807340	16930	16930	16930	16930	0
37	20250415	185200	228807340	16930	16930	16930	16930	0
38	20250415	185100	228807340	16930	16930	16930	16930	0
39	20250415	185000	228807340	16930	16930	16930	16930	0
40	20250415	184900	228807340	16930	16930	16930	16930	0
41	20250415	184800	228807340	16930	16930	16930	16930	0
42	20250415	184700	228807340	16930	16930	16930	16930	0
43	20250415	184600	228807340	16930	16930	16930	16930	0
44	20250415	184500	228807340	16930	16930	16930	16930	0
45	20250415	184400	228807340	16930	16930	16930	16930	0
46	20250415	184300	228807340	16930	16930	16930	16930	0
47	20250415	184200	228807340	16930	16930	16930	16930	0
48	20250415	184100	228807340	16930	16930	16930	16930	0
49	20250415	184000	228807340	16930	16930	16930	16930	0
50	20250415	183900	228807340	16930	16930	16930	16930	0
51	20250415	183800	228807340	16930	16930	16930	16930	0
52	20250415	183700	228807340	16930	16930	16930	16930	0
53	20250415	183600	228807340	16930	16930	16930	16930	0
54	20250415	183500	228807340	16930	16930	16930	16930	0
55	20250415	183400	228807340	16930	16930	16930	16930	0
56	20250415	183300	228807340	16930	16930	16930	16930	0
57	20250415	183200	228807340	16930	16930	16930	16930	0
58	20250415	183100	228807340	16930	16930	16930	16930	0
59	20250415	183000	228807340	16930	16930	16930	16930	0
60	20250415	182900	228807340	16930	16930	16930	16930	0
61	20250415	182800	228807340	16930	16930	16930	16930	0
62	20250415	182700	228807340	16930	16930	16930	16930	25
63	20250415	182600	228807340	16930	16930	16930	16930	0
64	20250415	182500	228807340	16930	16930	16930	16930	0
65	20250415	182400	228807340	16930	16930	16930	16930	0
66	20250415	182300	228807340	16930	16930	16930	16930	0
67	20250415	182200	228807340	16930	16930	16930	16930	0
68	20250415	182100	228807340	16930	16930	16930	16930	0
69	20250415	182000	228807340	16930	16930	16930	16930	0
70	20250415	181900	228807340	16930	16930	16930	16930	0
71	20250415	181800	228807340	16930	16930	16930	16930	0
72	20250415	181700	228807340	16930	16930	16930	16930	0
73	20250415	181600	228807340	16930	16930	16930	16930	0
74	20250415	181500	228807340	16930	16930	16930	16930	0
75	20250415	181400	228807340	16930	16930	16930	16930	0
76	20250415	181300	228807340	16930	16930	16930	16930	0
77	20250415	181200	228807340	16930	16930	16930	16930	0
78	20250415	181100	228807340	16930	16930	16930	16930	0
79	20250415	181000	228807340	16930	16930	16930	16930	0
80	20250415	180900	228807340	16930	16930	16930	16930	0
81	20250415	180800	228807340	16930	16930	16930	16930	0
82	20250415	180700	228807340	16930	16930	16930	16930	0
83	20250415	180600	228807340	16930	16930	16930	16930	0
84	20250415	180500	228807340	16930	16930	16930	16930	0
85	20250415	180400	228807340	16930	16930	16930	16930	0
86	20250415	180300	228807340	16930	16930	16930	16930	0
87	20250415	180200	228807340	16930	16930	16930	16930	0
88	20250415	180100	228807340	16930	16930	16930	16930	0
89	20250415	180000	228807340	16930	16930	16930	16930	0
90	20250415	175900	228807340	16930	16930	16930	16930	0
91	20250415	175800	228807340	16930	16930	16930	16930	0
92	20250415	175700	228807340	16930	16930	16930	16930	25
93	20250415	175600	228807340	16930	16930	16930	16930	0
94	20250415	175500	228807340	16930	16930	16930	16930	0
95	20250415	175400	228807340	16930	16930	16930	16930	0
96	20250415	175300	228807340	16930	16930	16930	16930	0
97	20250415	175200	228807340	16930	16930	16930	16930	0
98	20250415	175100	228807340	16930	16930	16930	16930	0
99	20250415	175000	228807340	16930	16930	16930	16930	0
100	20250415	174900	228807340	16930	16930	16930	16930	0
101	20250415	174800	228807340	16930	16930	16930	16930	0
102	20250415	174700	228807340	16930	16930	16930	16930	0
103	20250415	174600	228807340	16930	16930	16930	16930	0
104	20250415	174500	228807340	16930	16930	16930	16930	0
105	20250415	174400	228807340	16930	16930	16930	16930	0
106	20250415	174300	228807340	16930	16930	16930	16930	0
107	20250415	174200	228807340	16930	16930	16930	16930	0
108	20250415	174100	228807340	16930	16930	16930	16930	0
109	20250415	174000	228807340	16930	16930	16930	16930	0
110	20250415	173900	228807340	16930	16930	16930	16930	0
111	20250415	173800	228807340	16930	16930	16930	16930	0
112	20250415	173700	228807340	16930	16930	16930	16930	0
113	20250415	173600	228807340	16930	16930	16930	16930	0
114	20250415	173500	228807340	16930	16930	16930	16930	0
115	20250415	173400	228807340	16930	16930	16930	16930	0
116	20250415	173300	228807340	16930	16930	16930	16930	0
117	20250415	173200	228807340	16930	16930	16930	16930	0
118	20250415	173100	228807340	16930	16930	16930	16930	0
119	20250415	173000	228807340	16930	16930	16930	16930	0
120	20250415	172900	228807340	16930	16930	16930	16930	0
121	20250415	172800	228807340	16930	16930	16930	16930	0
122	20250415	172700	228807340	16930	16930	16930	16930	25
123	20250415	172600	228807340	16930	16930	16930	16930	0
124	20250415	172500	228807340	16930	16930	16930	16930	0
125	20250415	172400	228807340	16930	16930	16930	16930	0
126	20250415	172300	228807340	16930	16930	16930	16930	0
127	20250415	172200	228807340	16930	16930	16930	16930	0
128	20250415	172100	228807340	16930	16930	16930	16930	0
129	20250415	172000	228807340	16930	16930	16930	16930	0
130	20250415	171900	228807340	16930	16930	16930	16930	0
131	20250415	171800	228807340	16930	16930	16930	16930	0
132	20250415	171700	228807340	16930	16930	16930	16930	0
133	20250415	171600	228807340	16930	16930	16930	16930	0
134	20250415	171500	228807340	16930	16930	16930	16930	0
135	20250415	171400	228807340	16930	16930	16930	16930	0
136	20250415	171300	228807340	16930	16930	16930	16930	0
137	20250415	171200	228807340	16930	16930	16930	16930	0
138	20250415	171100	228807340	16930	16930	16930	16930	0
139	20250415	171000	228807340	16930	16930	16930	16930	0
140	20250415	170900	228807340	16930	16930	16930	16930	0
141	20250415	170800	228807340	16930	16930	16930	16930	0
142	20250415	170700	228807340	16930	16930	16930	16930	0
143	20250415	170600	228807340	16930	16930	16930	16930	0
144	20250415	170500	228807340	16930	16930	16930	16930	0
145	20250415	170400	228807340	16930	16930	16930	16930	0
146	20250415	170300	228807340	16930	16930	16930	16930	0
147	20250415	170200	228807340	16930	16930	16930	16930	0
148	20250415	170100	228807340	16930	16930	16930	16930	0
149	20250415	170000	228807340	16930	16930	16930	16930	0
150	20250415	165900	228807340	16930	16930	16930	16930	0
151	20250415	165800	228807340	16930	16930	16930	16930	0
152	20250415	165700	228807340	16930	16930	16930	16930	25
153	20250415	165600	228807340	16930	16930	16930	16930	0
154	20250415	165500	228807340	16930	16930	16930	16930	0
155	20250415	165400	228807340	16930	16930	16930	16930	0
156	20250415	165300	228807340	16930	16930	16930	16930	0
157	20250415	165200	228807340	16930	16930	16930	16930	0
158	20250415	165100	228807340	16930	16930	16930	16930	0
159	20250415	165000	228807340	16930	16930	16930	16930	0
160	20250415	164900	228807340	16930	16930	16930	16930	0
161	20250415	164800	228807340	16930	16930	16930	16930	0
162	20250415	164700	228807340	16930	16930	16930	16930	0
163	20250415	164600	228807340	16930	16930	16930	16930	0
164	20250415	164500	228807340	16930	16930	16930	16930	0
165	20250415	164400	228807340	16930	16930	16930	16930	0
166	20250415	164300	228807340	16930	16930	16930	16930	0
167	20250415	164200	228807340	16930	16930	16930	16930	0
168	20250415	164100	228807340	16930	16930	16930	16930	0
169	20250415	164000	228807340	16930	16930	16930	16930	0
170	20250415	163900	228807340	16930	16930	16930	16930	0
171	20250415	163800	228807340	16930	16930	16930	16930	0
172	20250415	163700	228807340	16930	16930	16930	16930	0
173	20250415	163600	228807340	16930	16930	16930	16930	0
174	20250415	163500	228807340	16930	16930	16930	16930	0
175	20250415	163400	228807340	16930	16930	16930	16930	0
176	20250415	163300	228807340	16930	16930	16930	16930	0
177	20250415	163200	228807340	16930	16930	16930	16930	0
178	20250415	163100	228807340	16930	16930	16930	16930	0
179	20250415	163000	228807340	16930	16930	16930	16930	0
180	20250415	162900	228807340	16930	16930	16930	16930	0
181	20250415	162800	228807340	16930	16930	16930	16930	0
182	20250415	162700	228807340	16930	16930	16930	16930	25
183	20250415	162600	228807340	16930	16930	16930	16930	0
184	20250415	162500	228807340	16930	16930	16930	16930	0
185	20250415	162400	228807340	16930	16930	16930	16930	0
186	20250415	162300	228807340	16930	16930	16930	16930	0
187	20250415	162200	228807340	16930	16930	16930	16930	0
188	20250415	162100	228807340	16930	16930	16930	16930	0
189	20250415	162000	228807340	16930	16930	16930	16930	0
190	20250415	161900	228807340	16930	16930	16930	16930	0
191	20250415	161800	228807340	16930	16930	16930	16930	0
192	20250415	161700	228807340	16930	16930	16930	16930	0
193	20250415	161600	228807340	16930	16930	16930	16930	0
194	20250415	161500	228807340	16930	16930	16930	16930	0
195	20250415	161400	228807340	16930	16930	16930	16930	0
196	20250415	161300	228807340	16930	16930	16930	16930	0
197	20250415	161200	228807340	16930	16930	16930	16930	0
198	20250415	161100	228807340	16930	16930	16930	16930	0
199	20250415	161000	228807340	16930	16930	16930	16930	0
200	20250415	160900	228807340	16930	16930	16930	16930	0
201	20250415	160800	228807340	16930	16930	16930	16930	0
202	20250415	160700	228807340	16930	16930	16930	16930	0
203	20250415	160600	228807340	16930	16930	16930	16930	0
204	20250415	160500	228807340	16930	16930	16930	16930	0
205	20250415	160400	228807340	16930	16930	16930	16930	0
206	20250415	160300	228807340	16930	16930	16930	16930	0
207	20250415	160200	228807340	16930	16930	16930	16930	0
208	20250415	160100	228807340	16930	16930	16930	16930	0
209	20250415	160000	228807340	16930	16930	16930	16930	0
210	20250415	155900	228807340	16930	16930	16930	16930	0
211	20250415	155800	228807340	16930	16930	16930	16930	0
212	20250415	155700	228807340	16930	16930	16930	16930	25
213	20250415	155600	228807340	16930	16930	16930	16930	0
214	20250415	155500	228807340	16930	16930	16930	16930	0
215	20250415	155400	228807340	16930	16930	16930	16930	0
216	20250415	155300	228807340	16930	16930	16930	16930	0
217	20250415	155200	228807340	16930	16930	16930	16930	0
218	20250415	155100	228807340	16930	16930	16930	16930	0
219	20250415	155000	228807340	16930	16930	16930	16930	0
220	20250415	154900	228807340	16930	16930	16930	16930	0
221	20250415	154800	228807340	16930	16930	16930	16930	0
222	20250415	154700	228807340	16930	16930	16930	16930	0
223	20250415	154600	228807340	16930	16930	16930	16930	0
224	20250415	154500	228807340	16930	16930	16930	16930	0
225	20250415	154400	228807340	16930	16930	16930	16930	0
226	20250415	154300	228807340	16930	16930	16930	16930	0
227	20250415	154200	228807340	16930	16930	16930	16930	0
228	20250415	154100	228807340	16930	16930	16930	16930	0
229	20250415	154000	228807340	16930	16930	16930	16930	0
230	20250415	153900	228807340	16930	16930	16930	16930	0
231	20250415	153800	228807340	16930	16930	16930	16930	0
232	20250415	153700	228807340	16930	16930	16930	16930	0
233	20250415	153600	228807340	16930	16930	16930	16930	0
234	20250415	153500	228807340	16930	16930	16930	16930	0
235	20250415	153400	228807340	16930	16930	16930	16930	0
236	20250415	153300	228807340	16930	16930	16930	16930	0
237	20250415	153200	228807340	16930	16930	16930	16930	0
238	20250415	153100	228807340	16930	16930	16930	16930	0
239	20250415	153000	228807340	16930	16930	16930	16930	25
240	20250415	152900	228384090	16930	16930	16930	16930	0
241	20250415	152800	228384090	16930	16930	16930	16930	0
242	20250415	152700	228384090	16930	16930	16930	16930	0
243	20250415	152600	228384090	16930	16930	16930	16930	0
244	20250415	152500	228384090	16930	16930	16930	16930	0
245	20250415	152400	228384090	16930	16930	16930	16930	0
246	20250415	152300	228384090	16930	16930	16930	16930	0
247	20250415	152200	228384090	16930	16930	16930	16930	0
248	20250415	152100	228384090	16930	16930	16930	16930	0
249	20250415	152000	228384090	16930	16930	16930	16930	0
250	20250415	151900	228384090	16930	17000	17000	16930	93
251	20250415	151800	226804140	16930	16930	16930	16930	0
252	20250415	151700	226804140	16930	16930	16930	16930	0
253	20250415	151600	226804140	16930	16930	16930	16930	0
254	20250415	151500	226804140	16930	16940	16940	16890	33
255	20250415	151400	226245510	17000	17000	17000	17000	66
256	20250415	151300	225123510	16990	16990	16990	16990	1
257	20250415	151200	225106520	16940	16940	16940	16940	4
258	20250415	151100	225038760	16930	16980	16990	16930	185
259	20250415	151000	221898210	16980	16980	16980	16980	43
260	20250415	150900	221168070	16930	16930	16930	16930	0
261	20250415	150800	221168070	16930	16930	16930	16930	0
262	20250415	150700	221168070	16930	16930	16930	16930	15
263	20250415	150600	220914120	16980	16980	16980	16980	7
264	20250415	150500	220795260	16940	16940	16940	16940	0
265	20250415	150400	220795260	16940	16940	16940	16940	0
266	20250415	150300	220795260	16940	16940	16940	16940	66
267	20250415	150200	219677220	16960	16960	16960	16960	1
268	20250415	150100	219660260	16960	16960	16960	16960	0
269	20250415	150000	219660260	16960	16960	16960	16960	0
270	20250415	145900	219660260	16960	16960	16960	16960	0
271	20250415	145800	219660260	16960	16960	16970	16960	153
272	20250415	145700	217065320	16960	16960	16960	16960	0
273	20250415	145600	217065320	16960	16960	16960	16960	0
274	20250415	145500	217065320	16960	16960	16960	16960	0
275	20250415	145400	217065320	16960	16960	16960	16960	5
276	20250415	145300	216980520	16960	16960	16960	16960	0
277	20250415	145200	216980520	16960	16960	16960	16960	0
278	20250415	145100	216980520	16960	16960	16960	16960	0
279	20250415	145000	216980520	16960	16960	16960	16960	0
280	20250415	144900	216980520	16960	16960	16960	16960	0
281	20250415	144800	216980520	16960	16960	16960	16960	0
282	20250415	144700	216980520	16960	16960	16960	16960	0
283	20250415	144600	216980520	16960	16960	16960	16960	0
284	20250415	144500	216980520	16960	16960	16960	16960	0
285	20250415	144400	216980520	16960	16960	16960	16960	0
286	20250415	144300	216980520	16960	16960	16960	16960	0
287	20250415	144200	216980520	16960	16960	16960	16960	0
288	20250415	144100	216980520	16960	16960	16960	16960	0
289	20250415	144000	216980520	16960	16960	16960	16960	0
290	20250415	143900	216980520	16960	16960	16960	16960	0
291	20250415	143800	216980520	16960	16960	16960	16960	0
292	20250415	143700	216980520	16960	16960	16960	16960	0
293	20250415	143600	216980520	16960	16960	16960	16960	0
294	20250415	143500	216980520	16960	16960	16960	16960	5
295	20250415	143400	216895720	16930	16930	16930	16930	0
296	20250415	143300	216895720	16930	16930	16930	16930	0
297	20250415	143200	216895720	16930	16930	16930	16930	0
298	20250415	143100	216895720	16930	16930	16930	16930	0
299	20250415	143000	216895720	16930	16930	16930	16930	0
300	20250415	142900	216895720	16930	16930	16930	16930	0
301	20250415	142800	216895720	16930	16930	16930	16930	0
302	20250415	142700	216895720	16930	16930	16930	16930	0
303	20250415	142600	216895720	16930	16930	16930	16930	99
304	20250415	142500	215219650	16960	16960	16960	16960	1
305	20250415	142400	215202690	16950	16950	16950	16950	0
306	20250415	142300	215202690	16950	16950	16950	16950	0
307	20250415	142200	215202690	16950	16950	16950	16950	0
308	20250415	142100	215202690	16950	16970	16970	16930	4
309	20250415	142000	215134900	16970	16970	16970	16970	0
310	20250415	141900	215134900	16970	16970	16970	16970	0
311	20250415	141800	215134900	16970	16970	16970	16970	0
312	20250415	141700	215134900	16970	16970	16970	16970	0
313	20250415	141600	215134900	16970	16970	16970	16970	0
314	20250415	141500	215134900	16970	16970	16970	16970	1
315	20250415	141400	215117930	16970	16970	16970	16970	2
316	20250415	141300	215083990	16930	16930	16930	16930	0
317	20250415	141200	215083990	16930	16930	16930	16930	0
318	20250415	141100	215083990	16930	16930	16930	16930	118
319	20250415	141000	213086250	16980	16980	16980	16980	2
320	20250415	140900	213052290	16980	16980	16980	16980	1
321	20250415	140800	213035310	16980	16980	16980	16980	0
322	20250415	140700	213035310	16980	16980	16980	16980	0
323	20250415	140600	213035310	16980	16980	16980	16980	0
324	20250415	140500	213035310	16980	16980	16980	16980	0
325	20250415	140400	213035310	16980	16980	16980	16980	0
326	20250415	140300	213035310	16980	16980	16980	16980	0
327	20250415	140200	213035310	16980	16980	16980	16980	0
328	20250415	140100	213035310	16980	16980	16980	16980	0
329	20250415	140000	213035310	16980	16980	16980	16980	1
330	20250415	135900	213018330	16940	16940	16940	16940	58
331	20250415	135800	212035810	16940	16940	16940	16940	40
332	20250415	135700	211358210	16940	16940	16940	16940	0
333	20250415	135600	211358210	16940	16940	16940	16940	0
334	20250415	135500	211358210	16940	16940	16940	16940	0
335	20250415	135400	211358210	16940	16940	16940	16940	0
336	20250415	135300	211358210	16940	16940	16940	16940	0
337	20250415	135200	211358210	16940	16940	16940	16940	0
338	20250415	135100	211358210	16940	16940	16940	16940	0
339	20250415	135000	211358210	16940	16940	16940	16940	0
340	20250415	134900	211358210	16940	16940	16940	16940	0
341	20250415	134800	211358210	16940	16940	16940	16940	0
342	20250415	134700	211358210	16940	16940	16940	16940	0
343	20250415	134600	211358210	16940	16940	16940	16940	1
344	20250415	134500	211341270	16940	16940	16940	16940	0
345	20250415	134400	211341270	16940	16940	16940	16940	0
346	20250415	134300	211341270	16940	16940	16940	16940	0
347	20250415	134200	211341270	16940	16940	16940	16940	0
348	20250415	134100	211341270	16940	16940	16940	16940	0
349	20250415	134000	211341270	16940	16940	16940	16940	0
350	20250415	133900	211341270	16940	16940	16940	16940	0
351	20250415	133800	211341270	16940	16940	16940	16940	0
352	20250415	133700	211341270	16940	16940	16940	16940	0
353	20250415	133600	211341270	16940	16940	16940	16940	0
354	20250415	133500	211341270	16940	16940	16940	16940	0
355	20250415	133400	211341270	16940	16940	16940	16940	6
356	20250415	133300	211239630	16940	16940	16940	16940	0
357	20250415	133200	211239630	16940	16940	16940	16940	0
358	20250415	133100	211239630	16940	16940	16940	16940	0
359	20250415	133000	211239630	16940	16940	16940	16940	0
360	20250415	132900	211239630	16940	16940	16940	16940	0
361	20250415	132800	211239630	16940	16940	16940	16940	0
362	20250415	132700	211239630	16940	16940	16940	16940	0
363	20250415	132600	211239630	16940	16940	16940	16940	40
364	20250415	132500	210562030	16940	16940	16940	16940	0
365	20250415	132400	210562030	16940	16940	16940	16940	29
366	20250415	132300	210070770	16940	16940	16940	16940	0
367	20250415	132200	210070770	16940	16940	16940	16940	0
368	20250415	132100	210070770	16940	16940	16940	16940	0
369	20250415	132000	210070770	16940	16940	16940	16940	0
370	20250415	131900	210070770	16940	16940	16940	16940	3
371	20250415	131800	210019950	16940	16940	16940	16940	0
372	20250415	131700	210019950	16940	16940	16940	16940	0
373	20250415	131600	210019950	16940	16940	16940	16940	0
374	20250415	131500	210019950	16940	16980	16990	16930	258
375	20250415	131400	205651390	16930	16930	16930	16930	0
376	20250415	131300	205651390	16930	16930	16930	16930	0
377	20250415	131200	205651390	16930	16930	16930	16930	0
378	20250415	131100	205651390	16930	16930	16930	16930	0
379	20250415	131000	205651390	16930	16980	16980	16930	6
380	20250415	130900	205549760	16980	16980	16980	16980	0
381	20250415	130800	205549760	16980	16980	16980	16980	0
382	20250415	130700	205549760	16980	16980	16980	16980	38
383	20250415	130600	204904520	16940	16940	16940	16940	0
384	20250415	130500	204904520	16940	16940	16940	16940	0
385	20250415	130400	204904520	16940	16940	16940	16940	0
386	20250415	130300	204904520	16940	16940	16940	16940	0
387	20250415	130200	204904520	16940	16940	16940	16940	0
388	20250415	130100	204904520	16940	16940	16940	16940	0
389	20250415	130000	204904520	16940	16940	16940	16940	0
390	20250415	125900	204904520	16940	16940	16940	16940	0
391	20250415	125800	204904520	16940	16940	16940	16940	0
392	20250415	125700	204904520	16940	16940	16940	16940	78
393	20250415	125600	203583200	16940	16940	16940	16940	0
394	20250415	125500	203583200	16940	16940	16940	16940	1
395	20250415	125400	203566260	16950	16950	16950	16950	0
396	20250415	125300	203566260	16950	16950	16950	16950	0
397	20250415	125200	203566260	16950	16950	16950	16950	0
398	20250415	125100	203566260	16950	16950	16950	16950	52
399	20250415	125000	202684860	16980	16980	16980	16980	0
400	20250415	124900	202684860	16980	16980	16980	16980	2
401	20250415	124800	202650900	16950	16950	16950	16950	0
402	20250415	124700	202650900	16950	16950	16950	16950	0
403	20250415	124600	202650900	16950	16950	16950	16950	0
404	20250415	124500	202650900	16950	16950	16950	16950	0
405	20250415	124400	202650900	16950	16950	16950	16950	0
406	20250415	124300	202650900	16950	16950	16950	16950	0
407	20250415	124200	202650900	16950	16950	16950	16950	0
408	20250415	124100	202650900	16950	16950	16950	16950	0
409	20250415	124000	202650900	16950	16950	16950	16950	0
410	20250415	123900	202650900	16950	16950	16950	16950	0
411	20250415	123800	202650900	16950	16990	16990	16950	847
412	20250415	123700	188287460	17030	17030	17030	17030	0
413	20250415	123600	188287460	17030	17000	17030	17000	2
414	20250415	123500	188253430	17030	17030	17030	17000	7
415	20250415	123400	188134310	17000	16980	17050	16980	10
416	20250415	123300	187964140	16950	16950	16950	16950	0
417	20250415	123200	187964140	16950	16950	16950	16950	0
418	20250415	123100	187964140	16950	16970	16970	16950	54
419	20250415	123000	187048000	16950	16950	16950	16950	0
420	20250415	122900	187048000	16950	16950	16950	16950	0
421	20250415	122800	187048000	16950	16950	16950	16950	0
422	20250415	122700	187048000	16950	16950	16950	16950	0
423	20250415	122600	187048000	16950	16950	16950	16950	0
424	20250415	122500	187048000	16950	16950	16950	16950	0
425	20250415	122400	187048000	16950	16950	16950	16950	0
426	20250415	122300	187048000	16950	16950	16950	16950	0
427	20250415	122200	187048000	16950	16950	16950	16950	0
428	20250415	122100	187048000	16950	16950	16950	16950	0
429	20250415	122000	187048000	16950	16950	16950	16950	0
430	20250415	121900	187048000	16950	16950	16950	16950	0
431	20250415	121800	187048000	16950	16950	16950	16950	53
432	20250415	121700	186149650	16950	16950	16950	16950	0
433	20250415	121600	186149650	16950	16950	16950	16950	0
434	20250415	121500	186149650	16950	16950	16950	16950	0
435	20250415	121400	186149650	16950	16950	16950	16950	0
436	20250415	121300	186149650	16950	16950	16950	16950	0
437	20250415	121200	186149650	16950	16950	16950	16950	0
438	20250415	121100	186149650	16950	16950	16950	16950	0
439	20250415	121000	186149650	16950	16950	16950	16950	0
440	20250415	120900	186149650	16950	16950	16950	16950	0
441	20250415	120800	186149650	16950	16950	16950	16950	0
442	20250415	120700	186149650	16950	16950	16950	16950	0
443	20250415	120600	186149650	16950	16950	16950	16950	0
444	20250415	120500	186149650	16950	16950	16950	16950	21
445	20250415	120400	185793700	16950	16950	16950	16950	0
446	20250415	120300	185793700	16950	16950	16950	16950	0
447	20250415	120200	185793700	16950	16950	16950	16950	0
448	20250415	120100	185793700	16950	16950	16950	16950	0
449	20250415	120000	185793700	16950	16950	16950	16950	0
450	20250415	115900	185793700	16950	16950	16950	16950	6
451	20250415	115800	185692000	16950	16950	16950	16950	6
452	20250415	115700	185590300	16980	16980	16980	16980	0
453	20250415	115600	185590300	16980	16960	16980	16960	40
454	20250415	115500	184911160	16960	16960	16960	16960	0
455	20250415	115400	184911160	16960	16960	16960	16960	0
456	20250415	115300	184911160	16960	16960	16960	16960	1
457	20250415	115200	184894200	16980	16980	16980	16980	0
458	20250415	115100	184894200	16980	16980	16980	16980	0
459	20250415	115000	184894200	16980	16980	16980	16980	0
460	20250415	114900	184894200	16980	16980	16980	16980	0
461	20250415	114800	184894200	16980	16980	16980	16980	0
462	20250415	114700	184894200	16980	16980	16980	16980	0
463	20250415	114600	184894200	16980	16980	16980	16980	0
464	20250415	114500	184894200	16980	16980	16980	16980	0
465	20250415	114400	184894200	16980	16980	16980	16980	0
466	20250415	114300	184894200	16980	16980	16980	16980	0
467	20250415	114200	184894200	16980	16980	16980	16980	0
468	20250415	114100	184894200	16980	16980	16980	16980	0
469	20250415	114000	184894200	16980	16980	16980	16980	0
470	20250415	113900	184894200	16980	16980	16980	16980	4
471	20250415	113800	184826280	16980	16980	16980	16980	0
472	20250415	113700	184826280	16980	16980	16980	16980	0
473	20250415	113600	184826280	16980	16980	16980	16980	0
474	20250415	113500	184826280	16980	16980	16980	16980	0
475	20250415	113400	184826280	16980	16980	16980	16980	0
476	20250415	113300	184826280	16980	16980	16980	16980	0
477	20250415	113200	184826280	16980	16980	16980	16980	0
478	20250415	113100	184826280	16980	16980	16980	16980	12
479	20250415	113000	184622520	16990	16990	16990	16990	0
480	20250415	112900	184622520	16990	16990	16990	16990	0
481	20250415	112800	184622520	16990	16990	16990	16990	0
482	20250415	112700	184622520	16990	16990	16990	16990	0
483	20250415	112600	184622520	16990	16990	16990	16990	58
484	20250415	112500	183637100	16940	16940	16940	16940	0
485	20250415	112400	183637100	16940	16940	16940	16940	0
486	20250415	112300	183637100	16940	16940	16940	16940	0
487	20250415	112200	183637100	16940	16940	16940	16940	0
488	20250415	112100	183637100	16940	16940	16940	16940	151
489	20250415	112000	181079160	16950	16990	16990	16950	75
490	20250415	111900	179807570	17000	17000	17000	17000	0
491	20250415	111800	179807570	17000	17020	17020	17000	182
492	20250415	111700	176712530	17070	17060	17070	17060	78
493	20250415	111600	175381080	17010	17010	17010	17010	0
494	20250415	111500	175381080	17010	17050	17080	17010	115
495	20250415	111400	173423200	17010	17010	17010	17010	201
496	20250415	111300	170004190	17030	17030	17030	17030	0
497	20250415	111200	170004190	17030	17030	17030	17030	6
498	20250415	111100	169902010	17010	17010	17010	17010	1
499	20250415	111000	169885000	17020	17000	17020	17000	104
500	20250415	110900	168116700	17000	17000	17000	17000	0
501	20250415	110800	168116700	17000	17000	17000	17000	1
502	20250415	110700	168099700	16930	16930	16930	16930	0
503	20250415	110600	168099700	16930	16930	16930	16930	0
504	20250415	110500	168099700	16930	16930	17000	16930	57
505	20250415	110400	167134520	16950	16950	16950	16950	0
506	20250415	110300	167134520	16950	16900	16960	16900	5277
507	20250415	110200	77946200	16900	16900	16900	16900	0
508	20250415	110100	77946200	16900	16900	16900	16900	0
509	20250415	110000	77946200	16900	16900	16900	16890	273
510	20250415	105900	73332510	16900	16900	16900	16900	0
511	20250415	105800	73332510	16900	16900	16900	16900	0
512	20250415	105700	73332510	16900	16900	16900	16900	62
513	20250415	105600	72284710	16900	16900	16900	16900	0
514	20250415	105500	72284710	16900	16900	16900	16900	0
515	20250415	105400	72284710	16900	16900	16900	16900	0
516	20250415	105300	72284710	16900	16900	16900	16900	62
517	20250415	105200	71236910	16900	16900	16900	16900	0
518	20250415	105100	71236910	16900	16900	16900	16900	0
519	20250415	105000	71236910	16900	16900	16900	16900	0
520	20250415	104900	71236910	16900	16900	16900	16900	0
521	20250415	104800	71236910	16900	16900	16900	16900	0
522	20250415	104700	71236910	16900	16900	16900	16900	0
523	20250415	104600	71236910	16900	16900	16900	16900	0
524	20250415	104500	71236910	16900	16900	16900	16900	0
525	20250415	104400	71236910	16900	16900	16900	16900	0
526	20250415	104300	71236910	16900	16900	16900	16900	0
527	20250415	104200	71236910	16900	16900	16900	16900	0
528	20250415	104100	71236910	16900	16900	16900	16900	0
529	20250415	104000	71236910	16900	16900	16900	16900	0
530	20250415	103900	71236910	16900	16900	16900	16900	1
531	20250415	103800	71220010	16900	16900	16900	16900	0
532	20250415	103700	71220010	16900	16900	16900	16900	0
533	20250415	103600	71220010	16900	16900	16900	16900	0
534	20250415	103500	71220010	16900	16900	16900	16900	0
535	20250415	103400	71220010	16900	16900	16900	16900	0
536	20250415	103300	71220010	16900	16900	16900	16900	0
537	20250415	103200	71220010	16900	16900	16900	16900	0
538	20250415	103100	71220010	16900	16900	16900	16900	0
539	20250415	103000	71220010	16900	16900	16900	16900	0
540	20250415	102900	71220010	16900	16900	16900	16900	0
541	20250415	102800	71220010	16900	16900	16900	16900	2
542	20250415	102700	71186210	16900	16900	16900	16900	0
543	20250415	102600	71186210	16900	16900	16900	16900	0
544	20250415	102500	71186210	16900	16900	16900	16900	0
545	20250415	102400	71186210	16900	16900	16900	16900	0
546	20250415	102300	71186210	16900	16900	16900	16900	0
547	20250415	102200	71186210	16900	16900	16900	16900	3
548	20250415	102100	71135510	16900	16900	16900	16900	0
549	20250415	102000	71135510	16900	16900	16900	16900	0
550	20250415	101900	71135510	16900	16900	16900	16900	0
551	20250415	101800	71135510	16900	16900	16900	16900	2
552	20250415	101700	71101710	16900	16900	16900	16900	0
553	20250415	101600	71101710	16900	16900	16900	16900	0
554	20250415	101500	71101710	16900	16900	16900	16900	0
555	20250415	101400	71101710	16900	16900	16900	16900	0
556	20250415	101300	71101710	16900	16900	16900	16900	0
557	20250415	101200	71101710	16900	16900	16900	16900	1
558	20250415	101100	71084810	16900	16880	16900	16860	310
559	20250415	101000	65852640	16900	16900	16900	16900	0
560	20250415	100900	65852640	16900	16880	16900	16880	235
561	20250415	100800	61885250	16880	16880	16880	16880	0
562	20250415	100700	61885250	16880	16880	16880	16880	0
563	20250415	100600	61885250	16880	16880	16880	16880	1
564	20250415	100500	61868370	16890	16890	16890	16890	0
565	20250415	100400	61868370	16890	16890	16890	16890	0
566	20250415	100300	61868370	16890	16890	16890	16890	0
567	20250415	100200	61868370	16890	16890	16890	16890	0
568	20250415	100100	61868370	16890	16890	16890	16890	0
569	20250415	100000	61868370	16890	16890	16890	16890	0
570	20250415	095900	61868370	16890	16890	16890	16880	3
571	20250415	095800	61817710	16890	16830	16890	16820	191
572	20250415	095700	58601460	16830	16830	16830	16830	0
573	20250415	095600	58601460	16830	16830	16830	16830	0
574	20250415	095500	58601460	16830	16830	16830	16830	5
575	20250415	095400	58517310	16830	16830	16830	16830	0
576	20250415	095300	58517310	16830	16830	16830	16830	0
577	20250415	095200	58517310	16830	16830	16830	16830	0
578	20250415	095100	58517310	16830	16830	16830	16830	0
579	20250415	095000	58517310	16830	16830	16830	16830	0
580	20250415	094900	58517310	16830	16830	16830	16830	0
581	20250415	094800	58517310	16830	16830	16830	16830	0
582	20250415	094700	58517310	16830	16830	16830	16830	0
583	20250415	094600	58517310	16830	16830	16830	16830	6
584	20250415	094500	58416330	16830	16780	16830	16780	78
585	20250415	094400	57106690	16780	16780	16780	16780	0
586	20250415	094300	57106690	16780	16780	16780	16780	0
587	20250415	094200	57106690	16780	16780	16780	16780	0
588	20250415	094100	57106690	16780	16780	16780	16780	8
589	20250415	094000	56972450	16780	16780	16780	16780	0
590	20250415	093900	56972450	16780	16780	16780	16780	0
591	20250415	093800	56972450	16780	16780	16780	16780	0
592	20250415	093700	56972450	16780	16780	16780	16780	0
593	20250415	093600	56972450	16780	16780	16780	16780	0
594	20250415	093500	56972450	16780	16780	16780	16780	0
595	20250415	093400	56972450	16780	16780	16780	16780	0
596	20250415	093300	56972450	16780	16780	16780	16780	0
597	20250415	093200	56972450	16780	16780	16780	16780	0
598	20250415	093100	56972450	16780	16780	16780	16780	0
599	20250415	093000	56972450	16780	16820	16820	16760	218
600	20250415	092900	53314850	16830	16830	16830	16830	0
601	20250415	092800	53314850	16830	16810	16830	16810	5
602	20250415	092700	53230770	16900	16900	16900	16900	0
603	20250415	092600	53230770	16900	16900	16900	16900	0
604	20250415	092500	53230770	16900	16900	16900	16900	0
605	20250415	092400	53230770	16900	16900	16900	16900	0
606	20250415	092300	53230770	16900	16900	16900	16900	0
607	20250415	092200	53230770	16900	16750	16900	16750	1325
608	20250415	092100	30996850	16750	16750	16750	16750	0
609	20250415	092000	30996850	16750	16730	16750	16730	129
610	20250415	091900	28838140	16730	16730	16750	16730	6
611	20250415	091800	28737730	16670	16670	16670	16670	0
612	20250415	091700	28737730	16670	16670	16670	16670	0
613	20250415	091600	28737730	16670	16670	16670	16670	0
614	20250415	091500	28737730	16670	16750	16750	16670	3
615	20250415	091400	28687560	16460	16460	16460	16460	0
616	20250415	091300	28687560	16460	16460	16460	16460	0
617	20250415	091200	28687560	16460	16460	16460	16460	0
618	20250415	091100	28687560	16460	16460	16460	16460	0
619	20250415	091000	28687560	16460	16460	16460	16460	0
620	20250415	090900	28687560	16460	16460	16460	16460	0
621	20250415	090800	28687560	16460	16460	16460	16460	0
622	20250415	090700	28687560	16460	16460	16460	16460	1
623	20250415	090600	28671100	16720	16450	16720	16450	6
624	20250415	090500	28571320	16740	16740	16740	16740	0
625	20250415	090400	28571320	16740	16660	16740	16660	47
626	20250415	090300	27788220	16750	16740	16750	16740	375
627	20250415	090200	21507000	16750	16750	16750	16750	0
628	20250415	090100	21507000	16750	16750	16750	16750	0
629	20250415	090000	21507000	16750	16750	16750	16750	1284