KissMeData/272110/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203400	699735185	15940	15940	15940	15940	556
3	20250403	203300	699735185	15940	15940	15940	15940	0
4	20250403	203200	699735185	15940	15940	15940	15940	0
5	20250403	203100	699735185	15940	15940	15940	15940	0
6	20250403	203000	699735185	15940	15940	15940	15940	0
7	20250403	202900	699735185	15940	15940	15940	15940	0
8	20250403	202800	699735185	15940	15940	15940	15940	0
9	20250403	202700	699735185	15940	15940	15940	15940	0
10	20250403	202600	699735185	15940	15940	15940	15940	0
11	20250403	202500	699735185	15940	15940	15940	15940	0
12	20250403	202400	699735185	15940	15940	15940	15940	0
13	20250403	202300	699735185	15940	15940	15940	15940	0
14	20250403	202200	699735185	15940	15940	15940	15940	0
15	20250403	202100	699735185	15940	15940	15940	15940	0
16	20250403	202000	699735185	15940	15940	15940	15940	0
17	20250403	201900	699735185	15940	15940	15940	15940	0
18	20250403	201800	699735185	15940	15940	15940	15940	0
19	20250403	201700	699735185	15940	15940	15940	15940	0
20	20250403	201600	699735185	15940	15940	15940	15940	0
21	20250403	201500	699735185	15940	15940	15940	15940	0
22	20250403	201400	699735185	15940	15940	15940	15940	0
23	20250403	201300	699735185	15940	15940	15940	15940	0
24	20250403	201200	699735185	15940	15940	15940	15940	0
25	20250403	201100	699735185	15940	15940	15940	15940	0
26	20250403	201000	699735185	15940	15940	15940	15940	0
27	20250403	200900	699735185	15940	15940	15940	15940	0
28	20250403	200800	699735185	15940	15940	15940	15940	0
29	20250403	200700	699735185	15940	15940	15940	15940	0
30	20250403	200600	699735185	15940	15940	15940	15940	0
31	20250403	200500	699735185	15940	15940	15940	15940	0
32	20250403	200400	699735185	15940	15940	15940	15940	556
33	20250403	200300	699735185	15940	15940	15940	15940	0
34	20250403	200200	699735185	15940	15940	15940	15940	0
35	20250403	200100	699735185	15940	15940	15940	15940	0
36	20250403	200000	699735185	15940	15940	15940	15940	0
37	20250403	195900	699735185	15940	15940	15940	15940	0
38	20250403	195800	699735185	15940	15940	15940	15940	0
39	20250403	195700	699735185	15940	15940	15940	15940	0
40	20250403	195600	699735185	15940	15940	15940	15940	0
41	20250403	195500	699735185	15940	15940	15940	15940	0
42	20250403	195400	699735185	15940	15940	15940	15940	0
43	20250403	195300	699735185	15940	15940	15940	15940	0
44	20250403	195200	699735185	15940	15940	15940	15940	0
45	20250403	195100	699735185	15940	15940	15940	15940	0
46	20250403	195000	699735185	15940	15940	15940	15940	0
47	20250403	194900	699735185	15940	15940	15940	15940	0
48	20250403	194800	699735185	15940	15940	15940	15940	0
49	20250403	194700	699735185	15940	15940	15940	15940	0
50	20250403	194600	699735185	15940	15940	15940	15940	0
51	20250403	194500	699735185	15940	15940	15940	15940	0
52	20250403	194400	699735185	15940	15940	15940	15940	0
53	20250403	194300	699735185	15940	15940	15940	15940	0
54	20250403	194200	699735185	15940	15940	15940	15940	0
55	20250403	194100	699735185	15940	15940	15940	15940	0
56	20250403	194000	699735185	15940	15940	15940	15940	0
57	20250403	193900	699735185	15940	15940	15940	15940	0
58	20250403	193800	699735185	15940	15940	15940	15940	0
59	20250403	193700	699735185	15940	15940	15940	15940	0
60	20250403	193600	699735185	15940	15940	15940	15940	0
61	20250403	193500	699735185	15940	15940	15940	15940	0
62	20250403	193400	699735185	15940	15940	15940	15940	556
63	20250403	193300	699735185	15940	15940	15940	15940	0
64	20250403	193200	699735185	15940	15940	15940	15940	0
65	20250403	193100	699735185	15940	15940	15940	15940	0
66	20250403	193000	699735185	15940	15940	15940	15940	0
67	20250403	192900	699735185	15940	15940	15940	15940	0
68	20250403	192800	699735185	15940	15940	15940	15940	0
69	20250403	192700	699735185	15940	15940	15940	15940	0
70	20250403	192600	699735185	15940	15940	15940	15940	0
71	20250403	192500	699735185	15940	15940	15940	15940	0
72	20250403	192400	699735185	15940	15940	15940	15940	0
73	20250403	192300	699735185	15940	15940	15940	15940	0
74	20250403	192200	699735185	15940	15940	15940	15940	0
75	20250403	192100	699735185	15940	15940	15940	15940	0
76	20250403	192000	699735185	15940	15940	15940	15940	0
77	20250403	191900	699735185	15940	15940	15940	15940	0
78	20250403	191800	699735185	15940	15940	15940	15940	0
79	20250403	191700	699735185	15940	15940	15940	15940	0
80	20250403	191600	699735185	15940	15940	15940	15940	0
81	20250403	191500	699735185	15940	15940	15940	15940	0
82	20250403	191400	699735185	15940	15940	15940	15940	0
83	20250403	191300	699735185	15940	15940	15940	15940	0
84	20250403	191200	699735185	15940	15940	15940	15940	0
85	20250403	191100	699735185	15940	15940	15940	15940	0
86	20250403	191000	699735185	15940	15940	15940	15940	0
87	20250403	190900	699735185	15940	15940	15940	15940	0
88	20250403	190800	699735185	15940	15940	15940	15940	0
89	20250403	190700	699735185	15940	15940	15940	15940	0
90	20250403	190600	699735185	15940	15940	15940	15940	0
91	20250403	190500	699735185	15940	15940	15940	15940	0
92	20250403	190400	699735185	15940	15940	15940	15940	556
93	20250403	190300	699735185	15940	15940	15940	15940	0
94	20250403	190200	699735185	15940	15940	15940	15940	0
95	20250403	190100	699735185	15940	15940	15940	15940	0
96	20250403	190000	699735185	15940	15940	15940	15940	0
97	20250403	185900	699735185	15940	15940	15940	15940	0
98	20250403	185800	699735185	15940	15940	15940	15940	0
99	20250403	185700	699735185	15940	15940	15940	15940	0
100	20250403	185600	699735185	15940	15940	15940	15940	0
101	20250403	185500	699735185	15940	15940	15940	15940	0
102	20250403	185400	699735185	15940	15940	15940	15940	0
103	20250403	185300	699735185	15940	15940	15940	15940	0
104	20250403	185200	699735185	15940	15940	15940	15940	0
105	20250403	185100	699735185	15940	15940	15940	15940	0
106	20250403	185000	699735185	15940	15940	15940	15940	0
107	20250403	184900	699735185	15940	15940	15940	15940	0
108	20250403	184800	699735185	15940	15940	15940	15940	0
109	20250403	184700	699735185	15940	15940	15940	15940	0
110	20250403	184600	699735185	15940	15940	15940	15940	0
111	20250403	184500	699735185	15940	15940	15940	15940	0
112	20250403	184400	699735185	15940	15940	15940	15940	0
113	20250403	184300	699735185	15940	15940	15940	15940	0
114	20250403	184200	699735185	15940	15940	15940	15940	0
115	20250403	184100	699735185	15940	15940	15940	15940	0
116	20250403	184000	699735185	15940	15940	15940	15940	0
117	20250403	183900	699735185	15940	15940	15940	15940	0
118	20250403	183800	699735185	15940	15940	15940	15940	0
119	20250403	183700	699735185	15940	15940	15940	15940	0
120	20250403	183600	699735185	15940	15940	15940	15940	0
121	20250403	183500	699735185	15940	15940	15940	15940	0
122	20250403	183400	699735185	15940	15940	15940	15940	556
123	20250403	183300	699735185	15940	15940	15940	15940	0
124	20250403	183200	699735185	15940	15940	15940	15940	0
125	20250403	183100	699735185	15940	15940	15940	15940	0
126	20250403	183000	699735185	15940	15940	15940	15940	0
127	20250403	182900	699735185	15940	15940	15940	15940	0
128	20250403	182800	699735185	15940	15940	15940	15940	0
129	20250403	182700	699735185	15940	15940	15940	15940	0
130	20250403	182600	699735185	15940	15940	15940	15940	0
131	20250403	182500	699735185	15940	15940	15940	15940	0
132	20250403	182400	699735185	15940	15940	15940	15940	0
133	20250403	182300	699735185	15940	15940	15940	15940	0
134	20250403	182200	699735185	15940	15940	15940	15940	0
135	20250403	182100	699735185	15940	15940	15940	15940	0
136	20250403	182000	699735185	15940	15940	15940	15940	0
137	20250403	181900	699735185	15940	15940	15940	15940	0
138	20250403	181800	699735185	15940	15940	15940	15940	0
139	20250403	181700	699735185	15940	15940	15940	15940	0
140	20250403	181600	699735185	15940	15940	15940	15940	0
141	20250403	181500	699735185	15940	15940	15940	15940	0
142	20250403	181400	699735185	15940	15940	15940	15940	0
143	20250403	181300	699735185	15940	15940	15940	15940	0
144	20250403	181200	699735185	15940	15940	15940	15940	0
145	20250403	181100	699735185	15940	15940	15940	15940	0
146	20250403	181000	699735185	15940	15940	15940	15940	0
147	20250403	180900	699735185	15940	15940	15940	15940	0
148	20250403	180800	699735185	15940	15940	15940	15940	0
149	20250403	180700	699735185	15940	15940	15940	15940	0
150	20250403	180600	699735185	15940	15940	15940	15940	0
151	20250403	180500	699735185	15940	15940	15940	15940	0
152	20250403	180400	699735185	15940	15940	15940	15940	556
153	20250403	180300	699735185	15940	15940	15940	15940	0
154	20250403	180200	699735185	15940	15940	15940	15940	0
155	20250403	180100	699735185	15940	15940	15940	15940	0
156	20250403	180000	699735185	15940	15940	15940	15940	0
157	20250403	175900	699735185	15940	15940	15940	15940	0
158	20250403	175800	699735185	15940	15940	15940	15940	0
159	20250403	175700	699735185	15940	15940	15940	15940	0
160	20250403	175600	699735185	15940	15940	15940	15940	0
161	20250403	175500	699735185	15940	15940	15940	15940	0
162	20250403	175400	699735185	15940	15940	15940	15940	0
163	20250403	175300	699735185	15940	15940	15940	15940	0
164	20250403	175200	699735185	15940	15940	15940	15940	0
165	20250403	175100	699735185	15940	15940	15940	15940	0
166	20250403	175000	699735185	15940	15940	15940	15940	0
167	20250403	174900	699735185	15940	15940	15940	15940	0
168	20250403	174800	699735185	15940	15940	15940	15940	0
169	20250403	174700	699735185	15940	15940	15940	15940	0
170	20250403	174600	699735185	15940	15940	15940	15940	0
171	20250403	174500	699735185	15940	15940	15940	15940	0
172	20250403	174400	699735185	15940	15940	15940	15940	0
173	20250403	174300	699735185	15940	15940	15940	15940	0
174	20250403	174200	699735185	15940	15940	15940	15940	0
175	20250403	174100	699735185	15940	15940	15940	15940	0
176	20250403	174000	699735185	15940	15940	15940	15940	0
177	20250403	173900	699735185	15940	15940	15940	15940	0
178	20250403	173800	699735185	15940	15940	15940	15940	0
179	20250403	173700	699735185	15940	15940	15940	15940	0
180	20250403	173600	699735185	15940	15940	15940	15940	0
181	20250403	173500	699735185	15940	15940	15940	15940	0
182	20250403	173400	699735185	15940	15940	15940	15940	556
183	20250403	173300	699735185	15940	15940	15940	15940	0
184	20250403	173200	699735185	15940	15940	15940	15940	0
185	20250403	173100	699735185	15940	15940	15940	15940	0
186	20250403	173000	699735185	15940	15940	15940	15940	0
187	20250403	172900	699735185	15940	15940	15940	15940	0
188	20250403	172800	699735185	15940	15940	15940	15940	0
189	20250403	172700	699735185	15940	15940	15940	15940	0
190	20250403	172600	699735185	15940	15940	15940	15940	0
191	20250403	172500	699735185	15940	15940	15940	15940	0
192	20250403	172400	699735185	15940	15940	15940	15940	0
193	20250403	172300	699735185	15940	15940	15940	15940	0
194	20250403	172200	699735185	15940	15940	15940	15940	0
195	20250403	172100	699735185	15940	15940	15940	15940	0
196	20250403	172000	699735185	15940	15940	15940	15940	0
197	20250403	171900	699735185	15940	15940	15940	15940	0
198	20250403	171800	699735185	15940	15940	15940	15940	0
199	20250403	171700	699735185	15940	15940	15940	15940	0
200	20250403	171600	699735185	15940	15940	15940	15940	0
201	20250403	171500	699735185	15940	15940	15940	15940	0
202	20250403	171400	699735185	15940	15940	15940	15940	0
203	20250403	171300	699735185	15940	15940	15940	15940	0
204	20250403	171200	699735185	15940	15940	15940	15940	0
205	20250403	171100	699735185	15940	15940	15940	15940	0
206	20250403	171000	699735185	15940	15940	15940	15940	0
207	20250403	170900	699735185	15940	15940	15940	15940	0
208	20250403	170800	699735185	15940	15940	15940	15940	0
209	20250403	170700	699735185	15940	15940	15940	15940	0
210	20250403	170600	699735185	15940	15940	15940	15940	0
211	20250403	170500	699735185	15940	15940	15940	15940	0
212	20250403	170400	699735185	15940	15940	15940	15940	556
213	20250403	170300	699735185	15940	15940	15940	15940	0
214	20250403	170200	699735185	15940	15940	15940	15940	0
215	20250403	170100	699735185	15940	15940	15940	15940	0
216	20250403	170000	699735185	15940	15940	15940	15940	0
217	20250403	165900	699735185	15940	15940	15940	15940	0
218	20250403	165800	699735185	15940	15940	15940	15940	0
219	20250403	165700	699735185	15940	15940	15940	15940	0
220	20250403	165600	699735185	15940	15940	15940	15940	0
221	20250403	165500	699735185	15940	15940	15940	15940	0
222	20250403	165400	699735185	15940	15940	15940	15940	0
223	20250403	165300	699735185	15940	15940	15940	15940	0
224	20250403	165200	699735185	15940	15940	15940	15940	0
225	20250403	165100	699735185	15940	15940	15940	15940	0
226	20250403	165000	699735185	15940	15940	15940	15940	0
227	20250403	164900	699735185	15940	15940	15940	15940	0
228	20250403	164800	699735185	15940	15940	15940	15940	0
229	20250403	164700	699735185	15940	15940	15940	15940	0
230	20250403	164600	699735185	15940	15940	15940	15940	0
231	20250403	164500	699735185	15940	15940	15940	15940	0
232	20250403	164400	699735185	15940	15940	15940	15940	0
233	20250403	164300	699735185	15940	15940	15940	15940	0
234	20250403	164200	699735185	15940	15940	15940	15940	0
235	20250403	164100	699735185	15940	15940	15940	15940	0
236	20250403	164000	699735185	15940	15940	15940	15940	0
237	20250403	163900	699735185	15940	15940	15940	15940	0
238	20250403	163800	699735185	15940	15940	15940	15940	0
239	20250403	163700	699735185	15940	15940	15940	15940	0
240	20250403	163600	699735185	15940	15940	15940	15940	0
241	20250403	163500	699735185	15940	15940	15940	15940	0
242	20250403	163400	699735185	15940	15940	15940	15940	556
243	20250403	163300	699735185	15940	15940	15940	15940	0
244	20250403	163200	699735185	15940	15940	15940	15940	0
245	20250403	163100	699735185	15940	15940	15940	15940	0
246	20250403	163000	699735185	15940	15940	15940	15940	0
247	20250403	162900	699735185	15940	15940	15940	15940	0
248	20250403	162800	699735185	15940	15940	15940	15940	0
249	20250403	162700	699735185	15940	15940	15940	15940	0
250	20250403	162600	699735185	15940	15940	15940	15940	0
251	20250403	162500	699735185	15940	15940	15940	15940	0
252	20250403	162400	699735185	15940	15940	15940	15940	0
253	20250403	162300	699735185	15940	15940	15940	15940	0
254	20250403	162200	699735185	15940	15940	15940	15940	0
255	20250403	162100	699735185	15940	15940	15940	15940	0
256	20250403	162000	699735185	15940	15940	15940	15940	0
257	20250403	161900	699735185	15940	15940	15940	15940	0
258	20250403	161800	699735185	15940	15940	15940	15940	0
259	20250403	161700	699735185	15940	15940	15940	15940	0
260	20250403	161600	699735185	15940	15940	15940	15940	0
261	20250403	161500	699735185	15940	15940	15940	15940	0
262	20250403	161400	699735185	15940	15940	15940	15940	0
263	20250403	161300	699735185	15940	15940	15940	15940	0
264	20250403	161200	699735185	15940	15940	15940	15940	0
265	20250403	161100	699735185	15940	15940	15940	15940	0
266	20250403	161000	699735185	15940	15940	15940	15940	0
267	20250403	160900	699735185	15940	15940	15940	15940	0
268	20250403	160800	699735185	15940	15940	15940	15940	0
269	20250403	160700	699735185	15940	15940	15940	15940	0
270	20250403	160600	699735185	15940	15940	15940	15940	0
271	20250403	160500	699735185	15940	15940	15940	15940	0
272	20250403	160400	699735185	15940	15940	15940	15940	556
273	20250403	160300	699735185	15940	15940	15940	15940	0
274	20250403	160200	699735185	15940	15940	15940	15940	0
275	20250403	160100	699735185	15940	15940	15940	15940	0
276	20250403	160000	699735185	15940	15940	15940	15940	0
277	20250403	155900	699735185	15940	15940	15940	15940	0
278	20250403	155800	699735185	15940	15940	15940	15940	0
279	20250403	155700	699735185	15940	15940	15940	15940	0
280	20250403	155600	699735185	15940	15940	15940	15940	0
281	20250403	155500	699735185	15940	15940	15940	15940	0
282	20250403	155400	699735185	15940	15940	15940	15940	0
283	20250403	155300	699735185	15940	15940	15940	15940	0
284	20250403	155200	699735185	15940	15940	15940	15940	0
285	20250403	155100	699735185	15940	15940	15940	15940	0
286	20250403	155000	699735185	15940	15940	15940	15940	0
287	20250403	154900	699735185	15940	15940	15940	15940	0
288	20250403	154800	699735185	15940	15940	15940	15940	0
289	20250403	154700	699735185	15940	15940	15940	15940	0
290	20250403	154600	699735185	15940	15940	15940	15940	0
291	20250403	154500	699735185	15940	15940	15940	15940	0
292	20250403	154400	699735185	15940	15940	15940	15940	0
293	20250403	154300	699735185	15940	15940	15940	15940	0
294	20250403	154200	699735185	15940	15940	15940	15940	0
295	20250403	154100	699735185	15940	15940	15940	15940	0
296	20250403	154000	699735185	15940	15940	15940	15940	0
297	20250403	153900	699735185	15940	15940	15940	15940	0
298	20250403	153800	699735185	15940	15940	15940	15940	0
299	20250403	153700	699735185	15940	15940	15940	15940	0
300	20250403	153600	699735185	15940	15940	15940	15940	0
301	20250403	153500	699735185	15940	15940	15940	15940	0
302	20250403	153400	699735185	15940	15940	15940	15940	556
303	20250403	153300	699735185	15940	15940	15940	15940	0
304	20250403	153200	699735185	15940	15940	15940	15940	0
305	20250403	153100	699735185	15940	15940	15940	15940	0
306	20250403	153000	699735185	15940	15940	15940	15940	556
307	20250403	152900	690872545	15990	15990	15990	15990	0
308	20250403	152800	690872545	15990	15990	15990	15990	0
309	20250403	152700	690872545	15990	15990	15990	15990	0
310	20250403	152600	690872545	15990	15990	15990	15990	0
311	20250403	152500	690872545	15990	15990	15990	15990	0
312	20250403	152400	690872545	15990	15990	15990	15990	0
313	20250403	152300	690872545	15990	15990	15990	15990	0
314	20250403	152200	690872545	15990	15990	15990	15990	0
315	20250403	152100	690872545	15990	15990	15990	15990	0
316	20250403	152000	690872545	15990	15990	15990	15990	0
317	20250403	151900	690872545	15990	15940	15990	15940	533
318	20250403	151800	682375645	15950	15950	15950	15950	9
319	20250403	151700	682232095	15950	15950	15970	15950	167
320	20250403	151600	679565705	15950	15970	15970	15950	923
321	20250403	151500	664825815	15970	15990	15990	15970	1212
322	20250403	151400	645458695	15990	15990	15990	15990	134
323	20250403	151300	643316035	16010	16010	16010	16010	0
324	20250403	151200	643316035	16010	16010	16010	16010	0
325	20250403	151100	643316035	16010	16010	16010	16010	1
326	20250403	151000	643300025	16010	16010	16010	16010	2
327	20250403	150900	643268005	15990	15990	15990	15990	0
328	20250403	150800	643268005	15990	16000	16000	15990	1000
329	20250403	150700	627277385	16000	16000	16000	16000	8
330	20250403	150600	627149385	16000	16000	16000	16000	0
331	20250403	150500	627149385	16000	16000	16000	16000	47
332	20250403	150400	626397385	16050	16050	16050	16050	1
333	20250403	150300	626381335	16010	16010	16010	16010	140
334	20250403	150200	624139935	16050	16020	16050	16020	564
335	20250403	150100	615104595	16020	16020	16020	16010	374
336	20250403	150000	609113145	16050	16050	16050	16020	677
337	20250403	145900	598247325	16060	16060	16060	16060	6
338	20250403	145800	598150965	16060	16060	16060	16060	14
339	20250403	145700	597926125	16060	16060	16060	16060	0
340	20250403	145600	597926125	16060	16050	16060	16050	36
341	20250403	145500	597348265	16060	16070	16080	16060	58
342	20250403	145400	596416715	16080	16060	16080	16060	185
343	20250403	145300	593445575	16080	16080	16080	16080	1
344	20250403	145200	593429495	16070	16050	16070	16040	82
345	20250403	145100	592112385	16070	16040	16070	16040	6
346	20250403	145000	592016075	16070	16040	16070	16040	29
347	20250403	144900	591550165	16030	16030	16030	16030	0
348	20250403	144800	591550165	16030	16030	16030	16030	0
349	20250403	144700	591550165	16030	16040	16040	16030	10
350	20250403	144600	591389805	16030	16050	16060	16030	52
351	20250403	144500	590555415	16060	16060	16060	16060	10
352	20250403	144400	590394815	16050	16050	16050	16050	5
353	20250403	144300	590314565	16070	16080	16080	16070	92
354	20250403	144200	588836065	16080	16080	16080	16080	0
355	20250403	144100	588836065	16080	16070	16080	16070	13
356	20250403	144000	588627095	16070	16070	16080	16070	230
357	20250403	143900	584930745	16060	16060	16060	16060	0
358	20250403	143800	584930745	16060	16060	16060	16060	3
359	20250403	143700	584882565	16050	16050	16050	16050	55
360	20250403	143600	583999815	16050	16050	16050	16040	32
361	20250403	143500	583486285	16050	16060	16070	16050	63
362	20250403	143400	582474765	16060	16060	16060	16060	6
363	20250403	143300	582378405	16070	16060	16070	16060	39
364	20250403	143200	581751915	16060	16060	16060	16060	0
365	20250403	143100	581751915	16060	16060	16060	16060	0
366	20250403	143000	581751915	16060	16050	16060	16050	42
367	20250403	142900	581077555	16050	16050	16050	16050	11
368	20250403	142800	580901005	16050	16050	16050	16050	5
369	20250403	142700	580820755	16050	16050	16050	16050	0
370	20250403	142600	580820755	16050	16050	16050	16050	6
371	20250403	142500	580724455	16050	16050	16050	16050	26
372	20250403	142400	580307155	16030	16030	16030	16030	1
373	20250403	142300	580291125	16040	16040	16040	16040	37
374	20250403	142200	579697645	16050	16050	16050	16050	0
375	20250403	142100	579697645	16050	16040	16050	16040	31
376	20250403	142000	579200355	15990	15990	15990	15990	0
377	20250403	141900	579200355	15990	15990	15990	15990	0
378	20250403	141800	579200355	15990	15990	15990	15990	0
379	20250403	141700	579200355	15990	15990	15990	15990	0
380	20250403	141600	579200355	15990	15990	16000	15990	18
381	20250403	141500	578912505	16000	15990	16030	15990	25
382	20250403	141400	578512565	15990	16000	16000	15990	23
383	20250403	141300	578144745	16010	16020	16030	16010	18
384	20250403	141200	577856385	16030	16030	16030	16030	5
385	20250403	141100	577776235	16020	16020	16020	16020	0
386	20250403	141000	577776235	16020	16020	16020	16020	5
387	20250403	140900	577696135	16030	16040	16040	16030	3
388	20250403	140800	577648025	16040	16040	16050	16040	16
389	20250403	140700	577391265	16030	16030	16030	16030	5
390	20250403	140600	577311115	16050	16050	16050	16050	1
391	20250403	140500	577295065	16020	16020	16020	16020	0
392	20250403	140400	577295065	16020	16020	16020	16020	6
393	20250403	140300	577198945	16000	16000	16000	16000	0
394	20250403	140200	577198945	16000	16000	16000	16000	0
395	20250403	140100	577198945	16000	16000	16000	16000	0
396	20250403	140000	577198945	16000	16000	16000	16000	93
397	20250403	135900	575710945	15980	15980	15980	15980	0
398	20250403	135800	575710945	15980	15980	15980	15980	0
399	20250403	135700	575710945	15980	15980	15980	15980	0
400	20250403	135600	575710945	15980	16000	16000	15980	2
401	20250403	135500	575678965	16010	16020	16020	16010	32
402	20250403	135400	575166585	16040	16020	16040	16020	64
403	20250403	135300	574140125	16030	16040	16040	16030	84
404	20250403	135200	572792825	16040	16040	16040	16040	26
405	20250403	135100	572375785	16030	16030	16030	16030	0
406	20250403	135000	572375785	16030	16030	16030	16030	6
407	20250403	134900	572279605	16000	16000	16000	16000	0
408	20250403	134800	572279605	16000	16000	16000	16000	0
409	20250403	134700	572279605	16000	16000	16000	16000	0
410	20250403	134600	572279605	16000	16000	16000	16000	0
411	20250403	134500	572279605	16000	16000	16000	16000	0
412	20250403	134400	572279605	16000	16000	16000	16000	0
413	20250403	134300	572279605	16000	16000	16000	16000	16
414	20250403	134200	572023605	15930	15950	15950	15920	3045
415	20250403	134100	523512505	15930	15980	15980	15930	4456
416	20250403	134000	452398495	15980	16010	16010	15980	1067
417	20250403	133900	435342035	16060	16060	16060	16060	0
418	20250403	133800	435342035	16060	16060	16060	16060	5
419	20250403	133700	435261735	16060	16060	16060	16060	0
420	20250403	133600	435261735	16060	16060	16060	16060	48
421	20250403	133500	434490855	15980	15980	15980	15980	0
422	20250403	133400	434490855	15980	15980	15980	15980	0
423	20250403	133300	434490855	15980	15980	15980	15980	0
424	20250403	133200	434490855	15980	15980	15980	15980	0
425	20250403	133100	434490855	15980	15980	15980	15980	0
426	20250403	133000	434490855	15980	15980	15980	15980	0
427	20250403	132900	434490855	15980	15980	15980	15980	0
428	20250403	132800	434490855	15980	15980	15980	15980	0
429	20250403	132700	434490855	15980	15980	15980	15980	300
430	20250403	132600	429696855	15980	15980	15980	15980	0
431	20250403	132500	429696855	15980	15980	15980	15980	0
432	20250403	132400	429696855	15980	15980	15980	15980	0
433	20250403	132300	429696855	15980	15980	15980	15980	0
434	20250403	132200	429696855	15980	15980	15980	15980	0
435	20250403	132100	429696855	15980	15980	15980	15980	0
436	20250403	132000	429696855	15980	15980	15980	15980	0
437	20250403	131900	429696855	15980	15980	15980	15980	0
438	20250403	131800	429696855	15980	15980	15980	15980	0
439	20250403	131700	429696855	15980	15980	15980	15980	0
440	20250403	131600	429696855	15980	15980	15980	15980	0
441	20250403	131500	429696855	15980	15980	15980	15980	0
442	20250403	131400	429696855	15980	15980	15980	15980	0
443	20250403	131300	429696855	15980	15980	15980	15980	63
444	20250403	131200	428690115	15980	15980	15980	15980	0
445	20250403	131100	428690115	15980	15980	15980	15980	0
446	20250403	131000	428690115	15980	15980	15980	15980	0
447	20250403	130900	428690115	15980	15980	15980	15980	0
448	20250403	130800	428690115	15980	15980	15980	15980	0
449	20250403	130700	428690115	15980	15980	15980	15980	0
450	20250403	130600	428690115	15980	15980	15980	15980	0
451	20250403	130500	428690115	15980	16020	16020	15980	3092
452	20250403	130400	379235555	16020	16020	16020	16020	0
453	20250403	130300	379235555	16020	16020	16020	16020	0
454	20250403	130200	379235555	16020	16020	16020	16020	0
455	20250403	130100	379235555	16020	16020	16020	16020	0
456	20250403	130000	379235555	16020	16020	16020	16020	0
457	20250403	125900	379235555	16020	16020	16020	16020	0
458	20250403	125800	379235555	16020	16020	16020	16020	0
459	20250403	125700	379235555	16020	16020	16020	16020	0
460	20250403	125600	379235555	16020	16020	16020	16020	0
461	20250403	125500	379235555	16020	16020	16020	16020	0
462	20250403	125400	379235555	16020	16020	16020	16020	0
463	20250403	125300	379235555	16020	16020	16020	16020	0
464	20250403	125200	379235555	16020	16020	16020	16020	0
465	20250403	125100	379235555	16020	16020	16020	16020	0
466	20250403	125000	379235555	16020	16020	16020	16020	0
467	20250403	124900	379235555	16020	16020	16020	16020	0
468	20250403	124800	379235555	16020	16020	16020	16020	0
469	20250403	124700	379235555	16020	16020	16020	16020	0
470	20250403	124600	379235555	16020	16020	16020	16020	0
471	20250403	124500	379235555	16020	16020	16020	16020	0
472	20250403	124400	379235555	16020	16020	16020	16020	0
473	20250403	124300	379235555	16020	16020	16020	16020	0
474	20250403	124200	379235555	16020	16020	16020	16020	0
475	20250403	124100	379235555	16020	16020	16020	16020	0
476	20250403	124000	379235555	16020	16020	16020	16020	0
477	20250403	123900	379235555	16020	16020	16020	16020	0
478	20250403	123800	379235555	16020	16020	16020	16020	0
479	20250403	123700	379235555	16020	16020	16020	16020	0
480	20250403	123600	379235555	16020	16020	16020	16020	0
481	20250403	123500	379235555	16020	16020	16020	16020	170
482	20250403	123400	376512155	16020	16010	16020	16000	415
483	20250403	123300	369866005	16020	16020	16020	16020	0
484	20250403	123200	369866005	16020	16020	16020	16020	0
485	20250403	123100	369866005	16020	16020	16020	16020	0
486	20250403	123000	369866005	16020	16020	16020	16020	40
487	20250403	122900	369225205	16020	16060	16060	16020	505
488	20250403	122800	361129575	16070	16070	16070	16070	0
489	20250403	122700	361129575	16070	16070	16070	16070	0
490	20250403	122600	361129575	16070	16070	16070	16070	149
491	20250403	122500	358735145	16150	16150	16150	16150	0
492	20250403	122400	358735145	16150	16150	16150	16150	0
493	20250403	122300	358735145	16150	16150	16150	16150	0
494	20250403	122200	358735145	16150	16150	16150	16150	0
495	20250403	122100	358735145	16150	16150	16150	16150	0
496	20250403	122000	358735145	16150	16150	16150	16150	30
497	20250403	121900	358250645	16060	16060	16060	16060	0
498	20250403	121800	358250645	16060	16060	16060	16060	0
499	20250403	121700	358250645	16060	16060	16060	16060	0
500	20250403	121600	358250645	16060	16060	16060	16060	0
501	20250403	121500	358250645	16060	16060	16060	16060	0
502	20250403	121400	358250645	16060	16060	16060	16060	0
503	20250403	121300	358250645	16060	16060	16060	16060	7
504	20250403	121200	358138225	16060	16060	16060	16060	0
505	20250403	121100	358138225	16060	16060	16060	16060	0
506	20250403	121000	358138225	16060	16120	16150	16060	31
507	20250403	120900	357637995	16100	16100	16100	16100	0
508	20250403	120800	357637995	16100	16100	16100	16100	0
509	20250403	120700	357637995	16100	16090	16100	16090	540
510	20250403	120600	348944105	16090	16090	16090	16090	9
511	20250403	120500	348799295	16090	16090	16090	16090	0
512	20250403	120400	348799295	16090	16090	16090	16090	0
513	20250403	120300	348799295	16090	16090	16090	16090	0
514	20250403	120200	348799295	16090	16090	16090	16090	0
515	20250403	120100	348799295	16090	16090	16090	16090	0
516	20250403	120000	348799295	16090	16090	16090	16090	30
517	20250403	115900	348316595	16060	16060	16060	16060	0
518	20250403	115800	348316595	16060	16060	16060	16060	3
519	20250403	115700	348268415	16060	16060	16060	16060	0
520	20250403	115600	348268415	16060	16060	16060	16060	0
521	20250403	115500	348268415	16060	16060	16060	16060	0
522	20250403	115400	348268415	16060	16060	16060	16060	0
523	20250403	115300	348268415	16060	16060	16060	16060	0
524	20250403	115200	348268415	16060	16060	16060	16060	0
525	20250403	115100	348268415	16060	16090	16090	16060	2
526	20250403	115000	348236265	16090	16090	16090	16090	30
527	20250403	114900	347753565	16090	16090	16090	16090	0
528	20250403	114800	347753565	16090	16090	16090	16090	0
529	20250403	114700	347753565	16090	16090	16090	16090	0
530	20250403	114600	347753565	16090	16090	16090	16090	0
531	20250403	114500	347753565	16090	16090	16090	16090	0
532	20250403	114400	347753565	16090	16060	16090	16060	22
533	20250403	114300	347399615	16090	16090	16090	16090	1
534	20250403	114200	347383525	16090	16090	16090	16090	0
535	20250403	114100	347383525	16090	16090	16090	16090	0
536	20250403	114000	347383525	16090	16090	16090	16090	46
537	20250403	113900	346643385	16050	16050	16050	16050	0
538	20250403	113800	346643385	16050	16050	16050	16050	56
539	20250403	113700	345744585	16050	16050	16050	16050	0
540	20250403	113600	345744585	16050	16050	16050	16050	0
541	20250403	113500	345744585	16050	16050	16050	16050	0
542	20250403	113400	345744585	16050	16050	16050	16050	105
543	20250403	113300	344059335	16100	16100	16100	16100	0
544	20250403	113200	344059335	16100	16100	16100	16100	0
545	20250403	113100	344059335	16100	16100	16100	16100	0
546	20250403	113000	344059335	16100	16040	16100	16040	37
547	20250403	112900	343463935	16010	16010	16010	16010	0
548	20250403	112800	343463935	16010	16010	16010	16010	0
549	20250403	112700	343463935	16010	16010	16010	16010	0
550	20250403	112600	343463935	16010	16010	16010	16010	0
551	20250403	112500	343463935	16010	16030	16030	16010	3123
552	20250403	112400	293458485	16100	16100	16100	16100	0
553	20250403	112300	293458485	16100	16100	16100	16100	0
554	20250403	112200	293458485	16100	16100	16100	16100	0
555	20250403	112100	293458485	16100	16100	16100	16100	0
556	20250403	112000	293458485	16100	16100	16100	16100	32
557	20250403	111900	292943285	16090	16090	16090	16090	0
558	20250403	111800	292943285	16090	16090	16090	16090	0
559	20250403	111700	292943285	16090	16090	16090	16090	40
560	20250403	111600	292299685	16090	16090	16090	16090	0
561	20250403	111500	292299685	16090	16090	16090	16090	9
562	20250403	111400	292154875	16090	16090	16090	16090	0
563	20250403	111300	292154875	16090	16090	16090	16090	0
564	20250403	111200	292154875	16090	16090	16090	16090	0
565	20250403	111100	292154875	16090	16090	16090	16090	0
566	20250403	111000	292154875	16090	16090	16090	16090	32
567	20250403	110900	291639995	16010	16010	16010	16010	0
568	20250403	110800	291639995	16010	16010	16010	16010	1
569	20250403	110700	291623985	16100	16100	16100	16100	0
570	20250403	110600	291623985	16100	16100	16100	16100	0
571	20250403	110500	291623985	16100	16100	16100	16100	0
572	20250403	110400	291623985	16100	16100	16100	16100	0
573	20250403	110300	291623985	16100	16100	16100	16100	0
574	20250403	110200	291623985	16100	16100	16100	16100	0
575	20250403	110100	291623985	16100	16100	16100	16100	350
576	20250403	110000	285988985	16100	16100	16100	16100	628
577	20250403	105900	275878185	16090	16090	16100	16090	304
578	20250403	105800	270984285	16090	16090	16090	16090	0
579	20250403	105700	270984285	16090	16050	16090	16050	250
580	20250403	105600	266966965	15950	15950	15950	15950	0
581	20250403	105500	266966965	15950	15950	15950	15950	0
582	20250403	105400	266966965	15950	15970	15970	15950	3200
583	20250403	105300	215915905	16040	16040	16040	16040	0
584	20250403	105200	215915905	16040	16040	16040	16040	0
585	20250403	105100	215915905	16040	16040	16040	16040	0
586	20250403	105000	215915905	16040	16010	16040	16010	172
587	20250403	104900	213158605	16010	16010	16010	16010	100
588	20250403	104800	211557605	15940	15940	15940	15940	0
589	20250403	104700	211557605	15940	15940	15940	15940	0
590	20250403	104600	211557605	15940	15940	15940	15940	0
591	20250403	104500	211557605	15940	15940	15940	15940	0
592	20250403	104400	211557605	15940	15960	15960	15940	515
593	20250403	104300	203342875	15960	15960	15960	15960	0
594	20250403	104200	203342875	15960	15960	15960	15960	0
595	20250403	104100	203342875	15960	15960	15960	15960	0
596	20250403	104000	203342875	15960	15960	15960	15960	0
597	20250403	103900	203342875	15960	15985	15985	15960	20
598	20250403	103800	203023600	15960	15960	15960	15960	0
599	20250403	103700	203023600	15960	15960	15960	15960	0
600	20250403	103600	203023600	15960	15960	15960	15960	0
601	20250403	103500	203023600	15960	15960	15960	15960	0
602	20250403	103400	203023600	15960	15960	15960	15960	0
603	20250403	103300	203023600	15960	15970	16000	15960	399
604	20250403	103200	196650790	15960	15960	15960	15960	0
605	20250403	103100	196650790	15960	15960	15960	15960	0
606	20250403	103000	196650790	15960	15960	15960	15960	0
607	20250403	102900	196650790	15960	15960	15960	15960	0
608	20250403	102800	196650790	15960	16020	16020	15960	1461
609	20250403	102700	173271380	16020	16030	16030	16020	21
610	20250403	102600	172934840	16040	16050	16050	16040	105
611	20250403	102500	171249640	16060	16060	16060	16060	0
612	20250403	102400	171249640	16060	16060	16060	16060	0
613	20250403	102300	171249640	16060	16070	16070	16060	57
614	20250403	102200	170333660	16100	16100	16100	16100	3
615	20250403	102100	170285360	16070	16070	16070	16070	0
616	20250403	102000	170285360	16070	16070	16070	16070	0
617	20250403	101900	170285360	16070	16070	16070	16070	1
618	20250403	101800	170269290	16100	16090	16100	16080	502
619	20250403	101700	162187120	16100	16100	16100	16100	0
620	20250403	101600	162187120	16100	16100	16100	16100	0
621	20250403	101500	162187120	16100	16100	16100	16100	6
622	20250403	101400	162090520	16100	16100	16100	16100	0
623	20250403	101300	162090520	16100	16100	16100	16100	0
624	20250403	101200	162090520	16100	16100	16100	16030	56
625	20250403	101100	161192630	16100	16100	16100	16100	0
626	20250403	101000	161192630	16100	16100	16100	16100	0
627	20250403	100900	161192630	16100	16100	16100	16100	0
628	20250403	100800	161192630	16100	16100	16100	16100	0
629	20250403	100700	161192630	16100	16100	16100	16100	0
630	20250403	100600	161192630	16100	16100	16100	16100	0
631	20250403	100500	161192630	16100	16100	16100	16100	0
632	20250403	100400	161192630	16100	16020	16100	16020	60
633	20250403	100300	160231350	16020	16020	16020	16020	20
634	20250403	100200	159910950	16020	16020	16020	16020	0
635	20250403	100100	159910950	16020	16020	16020	16020	0
636	20250403	100000	159910950	16020	16100	16100	16020	708
637	20250403	095900	148536120	16100	16100	16100	16100	0
638	20250403	095800	148536120	16100	16100	16100	16100	1
639	20250403	095700	148520020	16100	16100	16100	16100	0
640	20250403	095600	148520020	16100	16100	16100	16100	39
641	20250403	095500	147892120	16190	16190	16190	16190	0
642	20250403	095400	147892120	16190	16190	16190	16190	0
643	20250403	095300	147892120	16190	16190	16190	16190	0
644	20250403	095200	147892120	16190	16190	16190	16190	0
645	20250403	095100	147892120	16190	16190	16190	16190	0
646	20250403	095000	147892120	16190	16190	16190	16190	1
647	20250403	094900	147875930	16190	16190	16190	16190	0
648	20250403	094800	147875930	16190	16190	16190	16190	0
649	20250403	094700	147875930	16190	16230	16230	16190	137
650	20250403	094600	145657780	16230	16230	16230	16230	0
651	20250403	094500	145657780	16230	16210	16230	16210	2
652	20250403	094400	145625340	16215	16215	16215	16215	0
653	20250403	094300	145625340	16215	16215	16215	16215	2
654	20250403	094200	145592910	16190	16190	16190	16190	0
655	20250403	094100	145592910	16190	16190	16190	16190	7
656	20250403	094000	145479580	16180	16160	16180	16160	221
657	20250403	093900	141907430	16160	16160	16160	16160	0
658	20250403	093800	141907430	16160	16160	16160	16160	0
659	20250403	093700	141907430	16160	16130	16160	16130	424
660	20250403	093600	135060180	16130	16120	16130	16120	125
661	20250403	093500	133044550	16010	16010	16010	16010	1
662	20250403	093400	133028540	16000	16090	16120	16000	23
663	20250403	093300	132658470	16100	16090	16100	16090	81
664	20250403	093200	131354920	16080	16080	16080	16080	427
665	20250403	093100	124488760	16050	16050	16050	16050	0
666	20250403	093000	124488760	16050	16050	16050	16050	0
667	20250403	092900	124488760	16050	16050	16050	16050	1
668	20250403	092800	124472710	16050	16100	16100	16050	41
669	20250403	092700	123814410	16080	16080	16080	16080	0
670	20250403	092600	123814410	16080	16145	16145	15960	5427
671	20250403	092500	37124650	16110	16110	16110	16110	0
672	20250403	092400	37124650	16110	16110	16110	16110	85
673	20250403	092300	35755300	16080	16080	16080	16080	52
674	20250403	092200	34919140	16080	16100	16100	16080	657
675	20250403	092100	24347870	16110	16170	16170	16100	178
676	20250403	092000	21480270	16170	16180	16185	16170	46
677	20250403	091900	20735880	16170	16170	16170	16170	9
678	20250403	091800	20590350	16170	16170	16170	16170	2
679	20250403	091700	20558010	16100	16080	16100	16080	637
680	20250403	091600	10304800	16080	16080	16080	16080	6
681	20250403	091500	10208320	16080	16080	16085	16080	214
682	20250403	091400	6767100	16000	16000	16000	16000	0
683	20250403	091300	6767100	16000	16000	16000	16000	0
684	20250403	091200	6767100	16000	16000	16000	16000	0
685	20250403	091100	6767100	16000	16000	16000	16000	0
686	20250403	091000	6767100	16000	16000	16000	16000	0
687	20250403	090900	6767100	16000	16000	16000	16000	200
688	20250403	090800	3567100	15920	15960	15960	15920	31
689	20250403	090700	3072860	15960	15960	15960	15960	2
690	20250403	090600	3040940	16000	16000	16000	16000	0
691	20250403	090500	3040940	16000	15980	16000	15980	60
692	20250403	090400	2081380	15910	15910	15910	15910	28
693	20250403	090300	1635900	15910	16000	16000	15900	18
694	20250403	090200	1349000	16000	16000	16000	16000	1
695	20250403	090100	1333000	16010	16020	16020	16010	26
696	20250403	090000	916720	16010	16100	16100	16010	57