KissMeData/099750/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195000	76487050	17050	17050	17050	17050	113
3	20250403	194900	76487050	17050	17050	17050	17050	0
4	20250403	194800	76487050	17050	17050	17050	17050	0
5	20250403	194700	76487050	17050	17050	17050	17050	0
6	20250403	194600	76487050	17050	17050	17050	17050	0
7	20250403	194500	76487050	17050	17050	17050	17050	0
8	20250403	194400	76487050	17050	17050	17050	17050	0
9	20250403	194300	76487050	17050	17050	17050	17050	0
10	20250403	194200	76487050	17050	17050	17050	17050	0
11	20250403	194100	76487050	17050	17050	17050	17050	0
12	20250403	194000	76487050	17050	17050	17050	17050	0
13	20250403	193900	76487050	17050	17050	17050	17050	0
14	20250403	193800	76487050	17050	17050	17050	17050	0
15	20250403	193700	76487050	17050	17050	17050	17050	0
16	20250403	193600	76487050	17050	17050	17050	17050	0
17	20250403	193500	76487050	17050	17050	17050	17050	0
18	20250403	193400	76487050	17050	17050	17050	17050	0
19	20250403	193300	76487050	17050	17050	17050	17050	0
20	20250403	193200	76487050	17050	17050	17050	17050	0
21	20250403	193100	76487050	17050	17050	17050	17050	0
22	20250403	193000	76487050	17050	17050	17050	17050	0
23	20250403	192900	76487050	17050	17050	17050	17050	0
24	20250403	192800	76487050	17050	17050	17050	17050	0
25	20250403	192700	76487050	17050	17050	17050	17050	0
26	20250403	192600	76487050	17050	17050	17050	17050	0
27	20250403	192500	76487050	17050	17050	17050	17050	0
28	20250403	192400	76487050	17050	17050	17050	17050	0
29	20250403	192300	76487050	17050	17050	17050	17050	0
30	20250403	192200	76487050	17050	17050	17050	17050	0
31	20250403	192100	76487050	17050	17050	17050	17050	0
32	20250403	192000	76487050	17050	17050	17050	17050	113
33	20250403	191900	76487050	17050	17050	17050	17050	0
34	20250403	191800	76487050	17050	17050	17050	17050	0
35	20250403	191700	76487050	17050	17050	17050	17050	0
36	20250403	191600	76487050	17050	17050	17050	17050	0
37	20250403	191500	76487050	17050	17050	17050	17050	0
38	20250403	191400	76487050	17050	17050	17050	17050	0
39	20250403	191300	76487050	17050	17050	17050	17050	0
40	20250403	191200	76487050	17050	17050	17050	17050	0
41	20250403	191100	76487050	17050	17050	17050	17050	0
42	20250403	191000	76487050	17050	17050	17050	17050	0
43	20250403	190900	76487050	17050	17050	17050	17050	0
44	20250403	190800	76487050	17050	17050	17050	17050	0
45	20250403	190700	76487050	17050	17050	17050	17050	0
46	20250403	190600	76487050	17050	17050	17050	17050	0
47	20250403	190500	76487050	17050	17050	17050	17050	0
48	20250403	190400	76487050	17050	17050	17050	17050	0
49	20250403	190300	76487050	17050	17050	17050	17050	0
50	20250403	190200	76487050	17050	17050	17050	17050	0
51	20250403	190100	76487050	17050	17050	17050	17050	0
52	20250403	190000	76487050	17050	17050	17050	17050	0
53	20250403	185900	76487050	17050	17050	17050	17050	0
54	20250403	185800	76487050	17050	17050	17050	17050	0
55	20250403	185700	76487050	17050	17050	17050	17050	0
56	20250403	185600	76487050	17050	17050	17050	17050	0
57	20250403	185500	76487050	17050	17050	17050	17050	0
58	20250403	185400	76487050	17050	17050	17050	17050	0
59	20250403	185300	76487050	17050	17050	17050	17050	0
60	20250403	185200	76487050	17050	17050	17050	17050	0
61	20250403	185100	76487050	17050	17050	17050	17050	0
62	20250403	185000	76487050	17050	17050	17050	17050	113
63	20250403	184900	76487050	17050	17050	17050	17050	0
64	20250403	184800	76487050	17050	17050	17050	17050	0
65	20250403	184700	76487050	17050	17050	17050	17050	0
66	20250403	184600	76487050	17050	17050	17050	17050	0
67	20250403	184500	76487050	17050	17050	17050	17050	0
68	20250403	184400	76487050	17050	17050	17050	17050	0
69	20250403	184300	76487050	17050	17050	17050	17050	0
70	20250403	184200	76487050	17050	17050	17050	17050	0
71	20250403	184100	76487050	17050	17050	17050	17050	0
72	20250403	184000	76487050	17050	17050	17050	17050	0
73	20250403	183900	76487050	17050	17050	17050	17050	0
74	20250403	183800	76487050	17050	17050	17050	17050	0
75	20250403	183700	76487050	17050	17050	17050	17050	0
76	20250403	183600	76487050	17050	17050	17050	17050	0
77	20250403	183500	76487050	17050	17050	17050	17050	0
78	20250403	183400	76487050	17050	17050	17050	17050	0
79	20250403	183300	76487050	17050	17050	17050	17050	0
80	20250403	183200	76487050	17050	17050	17050	17050	0
81	20250403	183100	76487050	17050	17050	17050	17050	0
82	20250403	183000	76487050	17050	17050	17050	17050	0
83	20250403	182900	76487050	17050	17050	17050	17050	0
84	20250403	182800	76487050	17050	17050	17050	17050	0
85	20250403	182700	76487050	17050	17050	17050	17050	0
86	20250403	182600	76487050	17050	17050	17050	17050	0
87	20250403	182500	76487050	17050	17050	17050	17050	0
88	20250403	182400	76487050	17050	17050	17050	17050	0
89	20250403	182300	76487050	17050	17050	17050	17050	0
90	20250403	182200	76487050	17050	17050	17050	17050	0
91	20250403	182100	76487050	17050	17050	17050	17050	0
92	20250403	182000	76487050	17050	17050	17050	17050	113
93	20250403	181900	76487050	17050	17050	17050	17050	0
94	20250403	181800	76487050	17050	17050	17050	17050	0
95	20250403	181700	76487050	17050	17050	17050	17050	0
96	20250403	181600	76487050	17050	17050	17050	17050	0
97	20250403	181500	76487050	17050	17050	17050	17050	0
98	20250403	181400	76487050	17050	17050	17050	17050	0
99	20250403	181300	76487050	17050	17050	17050	17050	0
100	20250403	181200	76487050	17050	17050	17050	17050	0
101	20250403	181100	76487050	17050	17050	17050	17050	0
102	20250403	181000	76487050	17050	17050	17050	17050	0
103	20250403	180900	76487050	17050	17050	17050	17050	0
104	20250403	180800	76487050	17050	17050	17050	17050	0
105	20250403	180700	76487050	17050	17050	17050	17050	0
106	20250403	180600	76487050	17050	17050	17050	17050	0
107	20250403	180500	76487050	17050	17050	17050	17050	0
108	20250403	180400	76487050	17050	17050	17050	17050	0
109	20250403	180300	76487050	17050	17050	17050	17050	0
110	20250403	180200	76487050	17050	17050	17050	17050	0
111	20250403	180100	76487050	17050	17050	17050	17050	0
112	20250403	180000	76487050	17050	17050	17050	17050	0
113	20250403	175900	76487050	17050	17050	17050	17050	0
114	20250403	175800	76487050	17050	17050	17050	17050	0
115	20250403	175700	76487050	17050	17050	17050	17050	0
116	20250403	175600	76487050	17050	17050	17050	17050	0
117	20250403	175500	76487050	17050	17050	17050	17050	0
118	20250403	175400	76487050	17050	17050	17050	17050	0
119	20250403	175300	76487050	17050	17050	17050	17050	0
120	20250403	175200	76487050	17050	17050	17050	17050	0
121	20250403	175100	76487050	17050	17050	17050	17050	0
122	20250403	175000	76487050	17050	17050	17050	17050	113
123	20250403	174900	76487050	17050	17050	17050	17050	0
124	20250403	174800	76487050	17050	17050	17050	17050	0
125	20250403	174700	76487050	17050	17050	17050	17050	0
126	20250403	174600	76487050	17050	17050	17050	17050	0
127	20250403	174500	76487050	17050	17050	17050	17050	0
128	20250403	174400	76487050	17050	17050	17050	17050	0
129	20250403	174300	76487050	17050	17050	17050	17050	0
130	20250403	174200	76487050	17050	17050	17050	17050	0
131	20250403	174100	76487050	17050	17050	17050	17050	0
132	20250403	174000	76487050	17050	17050	17050	17050	0
133	20250403	173900	76487050	17050	17050	17050	17050	0
134	20250403	173800	76487050	17050	17050	17050	17050	0
135	20250403	173700	76487050	17050	17050	17050	17050	0
136	20250403	173600	76487050	17050	17050	17050	17050	0
137	20250403	173500	76487050	17050	17050	17050	17050	0
138	20250403	173400	76487050	17050	17050	17050	17050	0
139	20250403	173300	76487050	17050	17050	17050	17050	0
140	20250403	173200	76487050	17050	17050	17050	17050	0
141	20250403	173100	76487050	17050	17050	17050	17050	0
142	20250403	173000	76487050	17050	17050	17050	17050	0
143	20250403	172900	76487050	17050	17050	17050	17050	0
144	20250403	172800	76487050	17050	17050	17050	17050	0
145	20250403	172700	76487050	17050	17050	17050	17050	0
146	20250403	172600	76487050	17050	17050	17050	17050	0
147	20250403	172500	76487050	17050	17050	17050	17050	0
148	20250403	172400	76487050	17050	17050	17050	17050	0
149	20250403	172300	76487050	17050	17050	17050	17050	0
150	20250403	172200	76487050	17050	17050	17050	17050	0
151	20250403	172100	76487050	17050	17050	17050	17050	0
152	20250403	172000	76487050	17050	17050	17050	17050	113
153	20250403	171900	76487050	17050	17050	17050	17050	0
154	20250403	171800	76487050	17050	17050	17050	17050	0
155	20250403	171700	76487050	17050	17050	17050	17050	0
156	20250403	171600	76487050	17050	17050	17050	17050	0
157	20250403	171500	76487050	17050	17050	17050	17050	0
158	20250403	171400	76487050	17050	17050	17050	17050	0
159	20250403	171300	76487050	17050	17050	17050	17050	0
160	20250403	171200	76487050	17050	17050	17050	17050	0
161	20250403	171100	76487050	17050	17050	17050	17050	0
162	20250403	171000	76487050	17050	17050	17050	17050	0
163	20250403	170900	76487050	17050	17050	17050	17050	0
164	20250403	170800	76487050	17050	17050	17050	17050	0
165	20250403	170700	76487050	17050	17050	17050	17050	0
166	20250403	170600	76487050	17050	17050	17050	17050	0
167	20250403	170500	76487050	17050	17050	17050	17050	0
168	20250403	170400	76487050	17050	17050	17050	17050	0
169	20250403	170300	76487050	17050	17050	17050	17050	0
170	20250403	170200	76487050	17050	17050	17050	17050	0
171	20250403	170100	76487050	17050	17050	17050	17050	0
172	20250403	170000	76487050	17050	17050	17050	17050	0
173	20250403	165900	76487050	17050	17050	17050	17050	0
174	20250403	165800	76487050	17050	17050	17050	17050	0
175	20250403	165700	76487050	17050	17050	17050	17050	0
176	20250403	165600	76487050	17050	17050	17050	17050	0
177	20250403	165500	76487050	17050	17050	17050	17050	0
178	20250403	165400	76487050	17050	17050	17050	17050	0
179	20250403	165300	76487050	17050	17050	17050	17050	0
180	20250403	165200	76487050	17050	17050	17050	17050	0
181	20250403	165100	76487050	17050	17050	17050	17050	0
182	20250403	165000	76487050	17050	17050	17050	17050	113
183	20250403	164900	76487050	17050	17050	17050	17050	0
184	20250403	164800	76487050	17050	17050	17050	17050	0
185	20250403	164700	76487050	17050	17050	17050	17050	0
186	20250403	164600	76487050	17050	17050	17050	17050	0
187	20250403	164500	76487050	17050	17050	17050	17050	0
188	20250403	164400	76487050	17050	17050	17050	17050	0
189	20250403	164300	76487050	17050	17050	17050	17050	0
190	20250403	164200	76487050	17050	17050	17050	17050	0
191	20250403	164100	76487050	17050	17050	17050	17050	0
192	20250403	164000	76487050	17050	17050	17050	17050	0
193	20250403	163900	76487050	17050	17050	17050	17050	0
194	20250403	163800	76487050	17050	17050	17050	17050	0
195	20250403	163700	76487050	17050	17050	17050	17050	0
196	20250403	163600	76487050	17050	17050	17050	17050	0
197	20250403	163500	76487050	17050	17050	17050	17050	0
198	20250403	163400	76487050	17050	17050	17050	17050	0
199	20250403	163300	76487050	17050	17050	17050	17050	0
200	20250403	163200	76487050	17050	17050	17050	17050	0
201	20250403	163100	76487050	17050	17050	17050	17050	0
202	20250403	163000	76487050	17050	17050	17050	17050	0
203	20250403	162900	76487050	17050	17050	17050	17050	0
204	20250403	162800	76487050	17050	17050	17050	17050	0
205	20250403	162700	76487050	17050	17050	17050	17050	0
206	20250403	162600	76487050	17050	17050	17050	17050	0
207	20250403	162500	76487050	17050	17050	17050	17050	0
208	20250403	162400	76487050	17050	17050	17050	17050	0
209	20250403	162300	76487050	17050	17050	17050	17050	0
210	20250403	162200	76487050	17050	17050	17050	17050	0
211	20250403	162100	76487050	17050	17050	17050	17050	0
212	20250403	162000	76487050	17050	17050	17050	17050	113
213	20250403	161900	76487050	17050	17050	17050	17050	0
214	20250403	161800	76487050	17050	17050	17050	17050	0
215	20250403	161700	76487050	17050	17050	17050	17050	0
216	20250403	161600	76487050	17050	17050	17050	17050	0
217	20250403	161500	76487050	17050	17050	17050	17050	0
218	20250403	161400	76487050	17050	17050	17050	17050	0
219	20250403	161300	76487050	17050	17050	17050	17050	0
220	20250403	161200	76487050	17050	17050	17050	17050	0
221	20250403	161100	76487050	17050	17050	17050	17050	0
222	20250403	161000	76487050	17050	17050	17050	17050	0
223	20250403	160900	76487050	17050	17050	17050	17050	0
224	20250403	160800	76487050	17050	17050	17050	17050	0
225	20250403	160700	76487050	17050	17050	17050	17050	0
226	20250403	160600	76487050	17050	17050	17050	17050	0
227	20250403	160500	76487050	17050	17050	17050	17050	0
228	20250403	160400	76487050	17050	17050	17050	17050	0
229	20250403	160300	76487050	17050	17050	17050	17050	0
230	20250403	160200	76487050	17050	17050	17050	17050	0
231	20250403	160100	76487050	17050	17050	17050	17050	0
232	20250403	160000	76487050	17050	17050	17050	17050	0
233	20250403	155900	76487050	17050	17050	17050	17050	0
234	20250403	155800	76487050	17050	17050	17050	17050	0
235	20250403	155700	76487050	17050	17050	17050	17050	0
236	20250403	155600	76487050	17050	17050	17050	17050	0
237	20250403	155500	76487050	17050	17050	17050	17050	0
238	20250403	155400	76487050	17050	17050	17050	17050	0
239	20250403	155300	76487050	17050	17050	17050	17050	0
240	20250403	155200	76487050	17050	17050	17050	17050	0
241	20250403	155100	76487050	17050	17050	17050	17050	0
242	20250403	155000	76487050	17050	17050	17050	17050	113
243	20250403	154900	76487050	17050	17050	17050	17050	0
244	20250403	154800	76487050	17050	17050	17050	17050	0
245	20250403	154700	76487050	17050	17050	17050	17050	0
246	20250403	154600	76487050	17050	17050	17050	17050	0
247	20250403	154500	76487050	17050	17050	17050	17050	0
248	20250403	154400	76487050	17050	17050	17050	17050	0
249	20250403	154300	76487050	17050	17050	17050	17050	0
250	20250403	154200	76487050	17050	17050	17050	17050	0
251	20250403	154100	76487050	17050	17050	17050	17050	0
252	20250403	154000	76487050	17050	17050	17050	17050	0
253	20250403	153900	76487050	17050	17050	17050	17050	0
254	20250403	153800	76487050	17050	17050	17050	17050	0
255	20250403	153700	76487050	17050	17050	17050	17050	0
256	20250403	153600	76487050	17050	17050	17050	17050	0
257	20250403	153500	76487050	17050	17050	17050	17050	0
258	20250403	153400	76487050	17050	17050	17050	17050	0
259	20250403	153300	76487050	17050	17050	17050	17050	0
260	20250403	153200	76487050	17050	17050	17050	17050	0
261	20250403	153100	76487050	17050	17050	17050	17050	0
262	20250403	153000	76487050	17050	17050	17050	17050	113
263	20250403	152900	74560400	17050	17050	17050	17050	0
264	20250403	152800	74560400	17050	17050	17050	17050	0
265	20250403	152700	74560400	17050	17050	17050	17050	0
266	20250403	152600	74560400	17050	17050	17050	17050	0
267	20250403	152500	74560400	17050	17050	17050	17050	0
268	20250403	152400	74560400	17050	17050	17050	17050	0
269	20250403	152300	74560400	17050	17050	17050	17050	0
270	20250403	152200	74560400	17050	17050	17050	17050	0
271	20250403	152100	74560400	17050	17050	17050	17050	0
272	20250403	152000	74560400	17050	17050	17050	17050	0
273	20250403	151900	74560400	17050	17050	17050	17050	0
274	20250403	151800	74560400	17050	17050	17050	17050	0
275	20250403	151700	74560400	17050	17050	17050	17050	0
276	20250403	151600	74560400	17050	17040	17280	17040	7
277	20250403	151500	74440630	17280	16990	17280	16930	77
278	20250403	151400	73123580	16990	16970	16990	16970	6
279	20250403	151300	73021710	16930	16930	16930	16930	0
280	20250403	151200	73021710	16930	16930	16930	16930	0
281	20250403	151100	73021710	16930	16930	16930	16930	10
282	20250403	151000	72852410	16930	16930	16930	16930	0
283	20250403	150900	72852410	16930	16930	16930	16930	0
284	20250403	150800	72852410	16930	16930	16930	16930	0
285	20250403	150700	72852410	16930	16930	16930	16930	0
286	20250403	150600	72852410	16930	16930	16930	16930	0
287	20250403	150500	72852410	16930	16930	16930	16930	0
288	20250403	150400	72852410	16930	16930	16930	16930	1
289	20250403	150300	72835480	16910	16910	16910	16910	0
290	20250403	150200	72835480	16910	16910	16910	16910	0
291	20250403	150100	72835480	16910	16910	16910	16910	0
292	20250403	150000	72835480	16910	16910	16910	16910	0
293	20250403	145900	72835480	16910	16910	16910	16910	0
294	20250403	145800	72835480	16910	16910	16910	16910	0
295	20250403	145700	72835480	16910	16910	16910	16910	0
296	20250403	145600	72835480	16910	16910	16910	16910	0
297	20250403	145500	72835480	16910	16910	16910	16910	0
298	20250403	145400	72835480	16910	16910	16910	16910	0
299	20250403	145300	72835480	16910	16910	16910	16910	0
300	20250403	145200	72835480	16910	16910	16910	16910	0
301	20250403	145100	72835480	16910	16910	16910	16910	0
302	20250403	145000	72835480	16910	16910	16910	16910	0
303	20250403	144900	72835480	16910	16910	16910	16910	0
304	20250403	144800	72835480	16910	16910	16910	16910	0
305	20250403	144700	72835480	16910	16910	16910	16910	0
306	20250403	144600	72835480	16910	16910	16910	16910	0
307	20250403	144500	72835480	16910	16910	16910	16910	1
308	20250403	144400	72818570	16990	16990	16990	16990	0
309	20250403	144300	72818570	16990	16990	16990	16990	0
310	20250403	144200	72818570	16990	16990	16990	16990	0
311	20250403	144100	72818570	16990	16990	16990	16990	0
312	20250403	144000	72818570	16990	16990	16990	16990	0
313	20250403	143900	72818570	16990	16990	16990	16990	200
314	20250403	143800	69420570	16910	16910	16910	16910	10
315	20250403	143700	69251470	16990	16990	16990	16990	0
316	20250403	143600	69251470	16990	16990	16990	16990	0
317	20250403	143500	69251470	16990	16990	16990	16990	1
318	20250403	143400	69234480	16990	16950	16990	16950	800
319	20250403	143300	55648920	16910	16910	16910	16910	0
320	20250403	143200	55648920	16910	16910	16910	16910	252
321	20250403	143100	51387600	16910	16910	16910	16910	0
322	20250403	143000	51387600	16910	16910	16910	16910	200
323	20250403	142900	48005600	16950	16950	16950	16950	0
324	20250403	142800	48005600	16950	16940	16950	16940	300
325	20250403	142700	42920770	16900	16900	16900	16900	0
326	20250403	142600	42920770	16900	16900	16900	16900	0
327	20250403	142500	42920770	16900	16900	16900	16900	0
328	20250403	142400	42920770	16900	16900	16900	16900	79
329	20250403	142300	41585670	16890	16890	16890	16890	0
330	20250403	142200	41585670	16890	16890	16890	16890	7
331	20250403	142100	41467440	16890	16890	16890	16890	0
332	20250403	142000	41467440	16890	16890	16890	16890	0
333	20250403	141900	41467440	16890	16890	16890	16890	0
334	20250403	141800	41467440	16890	16890	16890	16890	0
335	20250403	141700	41467440	16890	16890	16890	16890	21
336	20250403	141600	41112750	16890	16890	16890	16890	0
337	20250403	141500	41112750	16890	16890	16890	16890	0
338	20250403	141400	41112750	16890	16890	16890	16890	0
339	20250403	141300	41112750	16890	16890	16890	16890	0
340	20250403	141200	41112750	16890	16890	16890	16890	0
341	20250403	141100	41112750	16890	16890	16890	16890	1
342	20250403	141000	41095860	16850	16850	16850	16850	0
343	20250403	140900	41095860	16850	16850	16850	16850	0
344	20250403	140800	41095860	16850	16850	16850	16850	0
345	20250403	140700	41095860	16850	16850	16850	16850	0
346	20250403	140600	41095860	16850	16850	16850	16850	0
347	20250403	140500	41095860	16850	16850	16850	16850	0
348	20250403	140400	41095860	16850	16850	16850	16850	0
349	20250403	140300	41095860	16850	16850	16850	16850	0
350	20250403	140200	41095860	16850	16850	16850	16850	0
351	20250403	140100	41095860	16850	16850	16850	16850	0
352	20250403	140000	41095860	16850	16850	16850	16850	0
353	20250403	135900	41095860	16850	16850	16850	16850	0
354	20250403	135800	41095860	16850	16850	16850	16850	0
355	20250403	135700	41095860	16850	16850	16850	16850	0
356	20250403	135600	41095860	16850	16850	16850	16850	0
357	20250403	135500	41095860	16850	16850	16850	16850	0
358	20250403	135400	41095860	16850	16850	16850	16850	0
359	20250403	135300	41095860	16850	16850	16850	16850	0
360	20250403	135200	41095860	16850	16850	16850	16850	0
361	20250403	135100	41095860	16850	16850	16850	16850	0
362	20250403	135000	41095860	16850	16850	16850	16850	0
363	20250403	134900	41095860	16850	16850	16850	16850	0
364	20250403	134800	41095860	16850	16850	16850	16850	0
365	20250403	134700	41095860	16850	16850	16850	16850	0
366	20250403	134600	41095860	16850	16850	16850	16850	0
367	20250403	134500	41095860	16850	16850	16850	16850	0
368	20250403	134400	41095860	16850	16850	16850	16850	0
369	20250403	134300	41095860	16850	16850	16850	16850	0
370	20250403	134200	41095860	16850	16850	16850	16850	0
371	20250403	134100	41095860	16850	16850	16850	16850	1
372	20250403	134000	41079010	16850	16850	16850	16850	0
373	20250403	133900	41079010	16850	16850	16850	16850	0
374	20250403	133800	41079010	16850	16850	16850	16850	0
375	20250403	133700	41079010	16850	16850	16850	16850	0
376	20250403	133600	41079010	16850	16850	16850	16850	0
377	20250403	133500	41079010	16850	16850	16850	16850	0
378	20250403	133400	41079010	16850	16850	16850	16850	0
379	20250403	133300	41079010	16850	16850	16850	16850	0
380	20250403	133200	41079010	16850	16850	16850	16850	0
381	20250403	133100	41079010	16850	16850	16850	16850	0
382	20250403	133000	41079010	16850	16850	16850	16850	0
383	20250403	132900	41079010	16850	16850	16850	16850	8
384	20250403	132800	40944210	16850	16850	16850	16850	0
385	20250403	132700	40944210	16850	16850	16850	16850	0
386	20250403	132600	40944210	16850	16850	16850	16850	0
387	20250403	132500	40944210	16850	16850	16850	16850	0
388	20250403	132400	40944210	16850	16850	16850	16850	0
389	20250403	132300	40944210	16850	16850	16850	16850	0
390	20250403	132200	40944210	16850	16850	16850	16850	17
391	20250403	132100	40657760	16850	16850	16850	16850	0
392	20250403	132000	40657760	16850	16850	16850	16850	0
393	20250403	131900	40657760	16850	16850	16850	16850	0
394	20250403	131800	40657760	16850	16850	16850	16850	0
395	20250403	131700	40657760	16850	16850	16850	16850	0
396	20250403	131600	40657760	16850	16850	16850	16850	0
397	20250403	131500	40657760	16850	16850	16850	16850	11
398	20250403	131400	40472410	16850	16850	16850	16850	0
399	20250403	131300	40472410	16850	16850	16850	16850	0
400	20250403	131200	40472410	16850	16850	16850	16850	0
401	20250403	131100	40472410	16850	16850	16850	16850	1
402	20250403	131000	40455560	16830	16830	16830	16830	0
403	20250403	130900	40455560	16830	16830	16830	16830	4
404	20250403	130800	40388240	16830	16830	16830	16830	0
405	20250403	130700	40388240	16830	16830	16830	16830	0
406	20250403	130600	40388240	16830	16830	16830	16830	0
407	20250403	130500	40388240	16830	16830	16830	16830	0
408	20250403	130400	40388240	16830	16830	16830	16830	0
409	20250403	130300	40388240	16830	16830	16830	16830	0
410	20250403	130200	40388240	16830	16830	16830	16830	0
411	20250403	130100	40388240	16830	16830	16830	16830	0
412	20250403	130000	40388240	16830	16830	16830	16830	0
413	20250403	125900	40388240	16830	16830	16830	16830	0
414	20250403	125800	40388240	16830	16830	16830	16830	0
415	20250403	125700	40388240	16830	16830	16830	16830	0
416	20250403	125600	40388240	16830	16830	16830	16830	6
417	20250403	125500	40287260	16830	16830	16830	16830	2
418	20250403	125400	40253600	16830	16830	16830	16830	0
419	20250403	125300	40253600	16830	16830	16830	16830	0
420	20250403	125200	40253600	16830	16830	16830	16830	0
421	20250403	125100	40253600	16830	16830	16830	16830	0
422	20250403	125000	40253600	16830	16830	16830	16830	10
423	20250403	124900	40085300	16830	16830	16830	16830	3
424	20250403	124800	40034810	16890	16890	16890	16890	0
425	20250403	124700	40034810	16890	16890	16890	16890	0
426	20250403	124600	40034810	16890	16890	16890	16890	0
427	20250403	124500	40034810	16890	16890	16890	16890	0
428	20250403	124400	40034810	16890	16890	16890	16890	0
429	20250403	124300	40034810	16890	16890	16890	16890	0
430	20250403	124200	40034810	16890	16890	16890	16890	0
431	20250403	124100	40034810	16890	16890	16890	16890	0
432	20250403	124000	40034810	16890	16890	16890	16890	0
433	20250403	123900	40034810	16890	16890	16890	16890	0
434	20250403	123800	40034810	16890	16890	16890	16890	0
435	20250403	123700	40034810	16890	16890	16890	16890	0
436	20250403	123600	40034810	16890	16890	16890	16890	0
437	20250403	123500	40034810	16890	16890	16890	16890	0
438	20250403	123400	40034810	16890	16890	16890	16890	0
439	20250403	123300	40034810	16890	16890	16890	16890	0
440	20250403	123200	40034810	16890	16890	16890	16890	0
441	20250403	123100	40034810	16890	16890	16890	16890	0
442	20250403	123000	40034810	16890	16890	16890	16890	0
443	20250403	122900	40034810	16890	16890	16890	16890	0
444	20250403	122800	40034810	16890	16890	16890	16890	0
445	20250403	122700	40034810	16890	16890	16890	16890	0
446	20250403	122600	40034810	16890	16890	16890	16890	0
447	20250403	122500	40034810	16890	16890	16890	16890	0
448	20250403	122400	40034810	16890	16890	16890	16890	0
449	20250403	122300	40034810	16890	16830	16890	16830	5
450	20250403	122200	39950600	16750	16750	16750	16750	0
451	20250403	122100	39950600	16750	16750	16750	16750	0
452	20250403	122000	39950600	16750	16750	16750	16750	0
453	20250403	121900	39950600	16750	16750	16750	16750	0
454	20250403	121800	39950600	16750	16750	16750	16750	0
455	20250403	121700	39950600	16750	16750	16750	16750	0
456	20250403	121600	39950600	16750	16750	16750	16750	0
457	20250403	121500	39950600	16750	16750	16750	16750	0
458	20250403	121400	39950600	16750	16750	16750	16750	0
459	20250403	121300	39950600	16750	16750	16750	16750	0
460	20250403	121200	39950600	16750	16750	16750	16750	0
461	20250403	121100	39950600	16750	16750	16750	16750	0
462	20250403	121000	39950600	16750	16750	16750	16750	0
463	20250403	120900	39950600	16750	16750	16750	16750	0
464	20250403	120800	39950600	16750	16750	16750	16750	0
465	20250403	120700	39950600	16750	16750	16750	16750	0
466	20250403	120600	39950600	16750	16750	16750	16750	0
467	20250403	120500	39950600	16750	16750	16750	16750	0
468	20250403	120400	39950600	16750	16750	16750	16750	0
469	20250403	120300	39950600	16750	16750	16750	16750	0
470	20250403	120200	39950600	16750	16750	16750	16750	0
471	20250403	120100	39950600	16750	16750	16750	16750	0
472	20250403	120000	39950600	16750	16750	16750	16750	0
473	20250403	115900	39950600	16750	16740	16820	16740	4
474	20250403	115800	39883550	16740	16740	16820	16740	15
475	20250403	115700	39631890	16740	16820	16820	16740	19
476	20250403	115600	39312950	16720	16720	16720	16720	0
477	20250403	115500	39312950	16720	16720	16720	16720	0
478	20250403	115400	39312950	16720	16720	16720	16720	0
479	20250403	115300	39312950	16720	16720	16720	16720	0
480	20250403	115200	39312950	16720	16720	16720	16720	0
481	20250403	115100	39312950	16720	16720	16720	16720	0
482	20250403	115000	39312950	16720	16720	16720	16720	0
483	20250403	114900	39312950	16720	16720	16720	16720	0
484	20250403	114800	39312950	16720	16720	16720	16720	0
485	20250403	114700	39312950	16720	16720	16720	16720	9
486	20250403	114600	39162470	16720	16810	16890	16720	189
487	20250403	114500	35975960	16770	16770	16770	16770	0
488	20250403	114400	35975960	16770	16760	16770	16760	33
489	20250403	114300	35422820	16720	16720	16720	16720	2
490	20250403	114200	35389380	16690	16690	16690	16690	0
491	20250403	114100	35389380	16690	16690	16690	16690	1
492	20250403	114000	35372690	16690	16690	16690	16690	0
493	20250403	113900	35372690	16690	16690	16690	16690	1
494	20250403	113800	35356000	16690	16690	16690	16690	0
495	20250403	113700	35356000	16690	16690	16690	16690	0
496	20250403	113600	35356000	16690	16690	16690	16690	0
497	20250403	113500	35356000	16690	16690	16690	16690	0
498	20250403	113400	35356000	16690	16690	16690	16690	0
499	20250403	113300	35356000	16690	16690	16690	16690	1
500	20250403	113200	35339310	16660	16660	16660	16660	1
501	20250403	113100	35322650	16650	16650	16650	16650	1
502	20250403	113000	35306000	16670	16670	16670	16670	0
503	20250403	112900	35306000	16670	16670	16670	16670	0
504	20250403	112800	35306000	16670	16760	16760	16630	584
505	20250403	112700	25566260	16770	16770	16770	16770	1
506	20250403	112600	25549490	16770	16770	16770	16770	0
507	20250403	112500	25549490	16770	16770	16770	16770	0
508	20250403	112400	25549490	16770	16770	16770	16770	1
509	20250403	112300	25532720	16740	16740	16740	16740	0
510	20250403	112200	25532720	16740	16740	16740	16740	0
511	20250403	112100	25532720	16740	16740	16740	16740	1
512	20250403	112000	25515980	16740	16740	16740	16740	1
513	20250403	111900	25499240	16730	16730	16730	16730	0
514	20250403	111800	25499240	16730	16770	16820	16730	67
515	20250403	111700	24375140	16700	16700	16700	16700	0
516	20250403	111600	24375140	16700	16700	16700	16700	1
517	20250403	111500	24358440	16700	16700	16700	16700	1
518	20250403	111400	24341740	16770	16770	16770	16770	0
519	20250403	111300	24341740	16770	16700	16770	16700	59
520	20250403	111200	23352880	16670	16670	16670	16670	0
521	20250403	111100	23352880	16670	16670	16670	16670	0
522	20250403	111000	23352880	16670	16670	16670	16670	0
523	20250403	110900	23352880	16670	16670	16670	16670	0
524	20250403	110800	23352880	16670	16670	16670	16670	0
525	20250403	110700	23352880	16670	16670	16670	16670	0
526	20250403	110600	23352880	16670	16670	16670	16670	0
527	20250403	110500	23352880	16670	16670	16670	16670	1
528	20250403	110400	23336210	16670	16670	16670	16670	0
529	20250403	110300	23336210	16670	16670	16670	16670	0
530	20250403	110200	23336210	16670	16670	16670	16670	0
531	20250403	110100	23336210	16670	16670	16670	16670	0
532	20250403	110000	23336210	16670	16670	16670	16670	3
533	20250403	105900	23286200	16640	16640	16640	16640	0
534	20250403	105800	23286200	16640	16650	16650	16640	78
535	20250403	105700	21988120	16770	16680	16770	16680	2
536	20250403	105600	21954670	16660	16660	16660	16660	0
537	20250403	105500	21954670	16660	16660	16660	16660	0
538	20250403	105400	21954670	16660	16660	16660	16660	5
539	20250403	105300	21871370	16660	16660	16660	16660	10
540	20250403	105200	21704770	16640	16640	16640	16640	0
541	20250403	105100	21704770	16640	16640	16640	16640	0
542	20250403	105000	21704770	16640	16640	16640	16640	100
543	20250403	104900	20040770	16630	16630	16630	16630	0
544	20250403	104800	20040770	16630	16630	16630	16630	0
545	20250403	104700	20040770	16630	16630	16630	16630	0
546	20250403	104600	20040770	16630	16630	16630	16630	2
547	20250403	104500	20007510	16660	16660	16660	16660	0
548	20250403	104400	20007510	16660	16660	16660	16660	0
549	20250403	104300	20007510	16660	16660	16660	16660	0
550	20250403	104200	20007510	16660	16660	16660	16660	0
551	20250403	104100	20007510	16660	16660	16660	16660	10
552	20250403	104000	19840910	16660	16660	16660	16660	0
553	20250403	103900	19840910	16660	16660	16660	16660	0
554	20250403	103800	19840910	16660	16660	16660	16660	0
555	20250403	103700	19840910	16660	16660	16660	16660	0
556	20250403	103600	19840910	16660	16660	16660	16660	0
557	20250403	103500	19840910	16660	16660	16660	16660	6
558	20250403	103400	19740950	16640	16640	16640	16640	0
559	20250403	103300	19740950	16640	16640	16640	16640	0
560	20250403	103200	19740950	16640	16640	16640	16640	0
561	20250403	103100	19740950	16640	16640	16640	16640	12
562	20250403	103000	19541270	16650	16650	16650	16650	0
563	20250403	102900	19541270	16650	16670	16670	16650	45
564	20250403	102800	18791660	16660	16660	16660	16660	0
565	20250403	102700	18791660	16660	16660	16660	16660	3
566	20250403	102600	18741680	16770	16770	16770	16770	0
567	20250403	102500	18741680	16770	16770	16770	16770	0
568	20250403	102400	18741680	16770	16770	16770	16770	0
569	20250403	102300	18741680	16770	16770	16770	16770	0
570	20250403	102200	18741680	16770	16690	16770	16690	10
571	20250403	102100	18574060	16770	16770	16770	16770	0
572	20250403	102000	18574060	16770	16770	16770	16770	0
573	20250403	101900	18574060	16770	16680	16770	16680	3
574	20250403	101800	18523840	16670	16670	16670	16670	0
575	20250403	101700	18523840	16670	16670	16670	16670	0
576	20250403	101600	18523840	16670	16690	16690	16670	40
577	20250403	101500	17856800	16670	16670	16670	16670	0
578	20250403	101400	17856800	16670	16670	16670	16670	0
579	20250403	101300	17856800	16670	16670	16670	16670	10
580	20250403	101200	17690100	16670	16670	16670	16670	0
581	20250403	101100	17690100	16670	16670	16670	16670	0
582	20250403	101000	17690100	16670	16670	16670	16670	0
583	20250403	100900	17690100	16670	16670	16670	16670	1
584	20250403	100800	17673430	16670	16670	16670	16670	0
585	20250403	100700	17673430	16670	16670	16670	16670	0
586	20250403	100600	17673430	16670	16670	16670	16670	0
587	20250403	100500	17673430	16670	16670	16670	16670	0
588	20250403	100400	17673430	16670	16670	16670	16670	0
589	20250403	100300	17673430	16670	16670	16670	16670	0
590	20250403	100200	17673430	16670	16670	16670	16670	1
591	20250403	100100	17656760	16660	16660	16660	16660	1
592	20250403	100000	17640100	16750	16750	16750	16750	0
593	20250403	095900	17640100	16750	16750	16750	16750	0
594	20250403	095800	17640100	16750	16750	16750	16750	7
595	20250403	095700	17522850	16730	16730	16730	16730	0
596	20250403	095600	17522850	16730	16730	16730	16730	141
597	20250403	095500	15163920	16730	16730	16730	16730	0
598	20250403	095400	15163920	16730	16730	16730	16730	0
599	20250403	095300	15163920	16730	16740	16740	16730	50
600	20250403	095200	14327390	16740	16740	16740	16740	0
601	20250403	095100	14327390	16740	16740	16740	16740	0
602	20250403	095000	14327390	16740	16740	16740	16740	2
603	20250403	094900	14293910	16770	16770	16770	16770	0
604	20250403	094800	14293910	16770	16770	16770	16770	0
605	20250403	094700	14293910	16770	16770	16770	16770	0
606	20250403	094600	14293910	16770	16770	16770	16770	1
607	20250403	094500	14277140	16770	16940	16940	16770	8
608	20250403	094400	14142810	16860	16860	16860	16860	11
609	20250403	094300	13957350	16730	16730	16730	16730	0
610	20250403	094200	13957350	16730	16740	16740	16730	29
611	20250403	094100	13472170	16770	16770	16770	16770	0
612	20250403	094000	13472170	16770	16770	16770	16740	19
613	20250403	093900	13153990	16770	16770	16770	16770	2
614	20250403	093800	13120450	16770	16770	16770	16770	1
615	20250403	093700	13103680	16770	16870	16870	16750	28
616	20250403	093600	12633260	16950	16950	16950	16740	3
617	20250403	093500	12582620	16740	16740	16740	16740	0
618	20250403	093400	12582620	16740	16740	16740	16740	0
619	20250403	093300	12582620	16740	16740	16740	16740	61
620	20250403	093200	11561480	16730	16730	16730	16730	10
621	20250403	093100	11394180	16970	16970	16970	16970	0
622	20250403	093000	11394180	16970	16970	16970	16970	1
623	20250403	092900	11377210	16720	16720	16720	16720	0
624	20250403	092800	11377210	16720	16720	16720	16720	0
625	20250403	092700	11377210	16720	16720	16720	16720	0
626	20250403	092600	11377210	16720	16720	16720	16720	0
627	20250403	092500	11377210	16720	16720	16720	16720	0
628	20250403	092400	11377210	16720	16750	16750	16720	28
629	20250403	092300	10908930	16970	16970	16970	16970	3
630	20250403	092200	10858020	16990	16990	16990	16990	0
631	20250403	092100	10858020	16990	16990	16990	16990	0
632	20250403	092000	10858020	16990	16990	16990	16990	0
633	20250403	091900	10858020	16990	16990	16990	16990	0
634	20250403	091800	10858020	16990	16990	16990	16990	0
635	20250403	091700	10858020	16990	16990	16990	16990	0
636	20250403	091600	10858020	16990	16990	16990	16990	0
637	20250403	091500	10858020	16990	16990	16990	16990	0
638	20250403	091400	10858020	16990	16990	16990	16990	0
639	20250403	091300	10858020	16990	16990	16990	16990	0
640	20250403	091200	10858020	16990	16990	16990	16990	0
641	20250403	091100	10858020	16990	16990	16990	16990	0
642	20250403	091000	10858020	16990	16990	16990	16990	0
643	20250403	090900	10858020	16990	16990	16990	16990	0
644	20250403	090800	10858020	16990	16990	16990	16990	0
645	20250403	090700	10858020	16990	16990	16990	16990	10
646	20250403	090600	10688120	16990	16990	16990	16990	0
647	20250403	090500	10688120	16990	16990	16990	16990	0
648	20250403	090400	10688120	16990	16990	16990	16990	0
649	20250403	090300	10688120	16990	16990	16990	16980	124
650	20250403	090200	8581570	16320	16320	16320	16320	0
651	20250403	090100	8581570	16320	16320	16320	16320	0
652	20250403	090000	8581570	16320	16320	16840	16320	520