KissMeData/038290/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193300	327894440	15820	15820	15820	15820	627
3	20250401	193200	327894440	15820	15820	15820	15820	0
4	20250401	193100	327894440	15820	15820	15820	15820	0
5	20250401	193000	327894440	15820	15820	15820	15820	0
6	20250401	192900	327894440	15820	15820	15820	15820	0
7	20250401	192800	327894440	15820	15820	15820	15820	0
8	20250401	192700	327894440	15820	15820	15820	15820	0
9	20250401	192600	327894440	15820	15820	15820	15820	0
10	20250401	192500	327894440	15820	15820	15820	15820	0
11	20250401	192400	327894440	15820	15820	15820	15820	0
12	20250401	192300	327894440	15820	15820	15820	15820	0
13	20250401	192200	327894440	15820	15820	15820	15820	0
14	20250401	192100	327894440	15820	15820	15820	15820	0
15	20250401	192000	327894440	15820	15820	15820	15820	0
16	20250401	191900	327894440	15820	15820	15820	15820	0
17	20250401	191800	327894440	15820	15820	15820	15820	0
18	20250401	191700	327894440	15820	15820	15820	15820	0
19	20250401	191600	327894440	15820	15820	15820	15820	0
20	20250401	191500	327894440	15820	15820	15820	15820	0
21	20250401	191400	327894440	15820	15820	15820	15820	0
22	20250401	191300	327894440	15820	15820	15820	15820	0
23	20250401	191200	327894440	15820	15820	15820	15820	0
24	20250401	191100	327894440	15820	15820	15820	15820	0
25	20250401	191000	327894440	15820	15820	15820	15820	0
26	20250401	190900	327894440	15820	15820	15820	15820	0
27	20250401	190800	327894440	15820	15820	15820	15820	0
28	20250401	190700	327894440	15820	15820	15820	15820	0
29	20250401	190600	327894440	15820	15820	15820	15820	0
30	20250401	190500	327894440	15820	15820	15820	15820	0
31	20250401	190400	327894440	15820	15820	15820	15820	0
32	20250401	190300	327894440	15820	15820	15820	15820	627
33	20250401	190200	327894440	15820	15820	15820	15820	0
34	20250401	190100	327894440	15820	15820	15820	15820	0
35	20250401	190000	327894440	15820	15820	15820	15820	0
36	20250401	185900	327894440	15820	15820	15820	15820	0
37	20250401	185800	327894440	15820	15820	15820	15820	0
38	20250401	185700	327894440	15820	15820	15820	15820	0
39	20250401	185600	327894440	15820	15820	15820	15820	0
40	20250401	185500	327894440	15820	15820	15820	15820	0
41	20250401	185400	327894440	15820	15820	15820	15820	0
42	20250401	185300	327894440	15820	15820	15820	15820	0
43	20250401	185200	327894440	15820	15820	15820	15820	0
44	20250401	185100	327894440	15820	15820	15820	15820	0
45	20250401	185000	327894440	15820	15820	15820	15820	0
46	20250401	184900	327894440	15820	15820	15820	15820	0
47	20250401	184800	327894440	15820	15820	15820	15820	0
48	20250401	184700	327894440	15820	15820	15820	15820	0
49	20250401	184600	327894440	15820	15820	15820	15820	0
50	20250401	184500	327894440	15820	15820	15820	15820	0
51	20250401	184400	327894440	15820	15820	15820	15820	0
52	20250401	184300	327894440	15820	15820	15820	15820	0
53	20250401	184200	327894440	15820	15820	15820	15820	0
54	20250401	184100	327894440	15820	15820	15820	15820	0
55	20250401	184000	327894440	15820	15820	15820	15820	0
56	20250401	183900	327894440	15820	15820	15820	15820	0
57	20250401	183800	327894440	15820	15820	15820	15820	0
58	20250401	183700	327894440	15820	15820	15820	15820	0
59	20250401	183600	327894440	15820	15820	15820	15820	0
60	20250401	183500	327894440	15820	15820	15820	15820	0
61	20250401	183400	327894440	15820	15820	15820	15820	0
62	20250401	183300	327894440	15820	15820	15820	15820	627
63	20250401	183200	327894440	15820	15820	15820	15820	0
64	20250401	183100	327894440	15820	15820	15820	15820	0
65	20250401	183000	327894440	15820	15820	15820	15820	0
66	20250401	182900	327894440	15820	15820	15820	15820	0
67	20250401	182800	327894440	15820	15820	15820	15820	0
68	20250401	182700	327894440	15820	15820	15820	15820	0
69	20250401	182600	327894440	15820	15820	15820	15820	0
70	20250401	182500	327894440	15820	15820	15820	15820	0
71	20250401	182400	327894440	15820	15820	15820	15820	0
72	20250401	182300	327894440	15820	15820	15820	15820	0
73	20250401	182200	327894440	15820	15820	15820	15820	0
74	20250401	182100	327894440	15820	15820	15820	15820	0
75	20250401	182000	327894440	15820	15820	15820	15820	0
76	20250401	181900	327894440	15820	15820	15820	15820	0
77	20250401	181800	327894440	15820	15820	15820	15820	0
78	20250401	181700	327894440	15820	15820	15820	15820	0
79	20250401	181600	327894440	15820	15820	15820	15820	0
80	20250401	181500	327894440	15820	15820	15820	15820	0
81	20250401	181400	327894440	15820	15820	15820	15820	0
82	20250401	181300	327894440	15820	15820	15820	15820	0
83	20250401	181200	327894440	15820	15820	15820	15820	0
84	20250401	181100	327894440	15820	15820	15820	15820	0
85	20250401	181000	327894440	15820	15820	15820	15820	0
86	20250401	180900	327894440	15820	15820	15820	15820	0
87	20250401	180800	327894440	15820	15820	15820	15820	0
88	20250401	180700	327894440	15820	15820	15820	15820	0
89	20250401	180600	327894440	15820	15820	15820	15820	0
90	20250401	180500	327894440	15820	15820	15820	15820	0
91	20250401	180400	327894440	15820	15820	15820	15820	0
92	20250401	180300	327894440	15820	15820	15820	15820	627
93	20250401	180200	327894440	15820	15820	15820	15820	0
94	20250401	180100	327894440	15820	15820	15820	15820	0
95	20250401	180000	327894440	15820	15820	15820	15820	0
96	20250401	175900	327894440	15820	15820	15820	15820	0
97	20250401	175800	327894440	15820	15820	15820	15820	0
98	20250401	175700	327894440	15820	15820	15820	15820	0
99	20250401	175600	327894440	15820	15820	15820	15820	0
100	20250401	175500	327894440	15820	15820	15820	15820	0
101	20250401	175400	327894440	15820	15820	15820	15820	0
102	20250401	175300	327894440	15820	15820	15820	15820	0
103	20250401	175200	327894440	15820	15820	15820	15820	0
104	20250401	175100	327894440	15820	15820	15820	15820	0
105	20250401	175000	327894440	15820	15820	15820	15820	0
106	20250401	174900	327894440	15820	15820	15820	15820	0
107	20250401	174800	327894440	15820	15820	15820	15820	0
108	20250401	174700	327894440	15820	15820	15820	15820	0
109	20250401	174600	327894440	15820	15820	15820	15820	0
110	20250401	174500	327894440	15820	15820	15820	15820	0
111	20250401	174400	327894440	15820	15820	15820	15820	0
112	20250401	174300	327894440	15820	15820	15820	15820	0
113	20250401	174200	327894440	15820	15820	15820	15820	0
114	20250401	174100	327894440	15820	15820	15820	15820	0
115	20250401	174000	327894440	15820	15820	15820	15820	0
116	20250401	173900	327894440	15820	15820	15820	15820	0
117	20250401	173800	327894440	15820	15820	15820	15820	0
118	20250401	173700	327894440	15820	15820	15820	15820	0
119	20250401	173600	327894440	15820	15820	15820	15820	0
120	20250401	173500	327894440	15820	15820	15820	15820	0
121	20250401	173400	327894440	15820	15820	15820	15820	0
122	20250401	173300	327894440	15820	15820	15820	15820	627
123	20250401	173200	327894440	15820	15820	15820	15820	0
124	20250401	173100	327894440	15820	15820	15820	15820	0
125	20250401	173000	327894440	15820	15820	15820	15820	0
126	20250401	172900	327894440	15820	15820	15820	15820	0
127	20250401	172800	327894440	15820	15820	15820	15820	0
128	20250401	172700	327894440	15820	15820	15820	15820	0
129	20250401	172600	327894440	15820	15820	15820	15820	0
130	20250401	172500	327894440	15820	15820	15820	15820	0
131	20250401	172400	327894440	15820	15820	15820	15820	0
132	20250401	172300	327894440	15820	15820	15820	15820	0
133	20250401	172200	327894440	15820	15820	15820	15820	0
134	20250401	172100	327894440	15820	15820	15820	15820	0
135	20250401	172000	327894440	15820	15820	15820	15820	0
136	20250401	171900	327894440	15820	15820	15820	15820	0
137	20250401	171800	327894440	15820	15820	15820	15820	0
138	20250401	171700	327894440	15820	15820	15820	15820	0
139	20250401	171600	327894440	15820	15820	15820	15820	0
140	20250401	171500	327894440	15820	15820	15820	15820	0
141	20250401	171400	327894440	15820	15820	15820	15820	0
142	20250401	171300	327894440	15820	15820	15820	15820	0
143	20250401	171200	327894440	15820	15820	15820	15820	0
144	20250401	171100	327894440	15820	15820	15820	15820	0
145	20250401	171000	327894440	15820	15820	15820	15820	0
146	20250401	170900	327894440	15820	15820	15820	15820	0
147	20250401	170800	327894440	15820	15820	15820	15820	0
148	20250401	170700	327894440	15820	15820	15820	15820	0
149	20250401	170600	327894440	15820	15820	15820	15820	0
150	20250401	170500	327894440	15820	15820	15820	15820	0
151	20250401	170400	327894440	15820	15820	15820	15820	0
152	20250401	170300	327894440	15820	15820	15820	15820	627
153	20250401	170200	327894440	15820	15820	15820	15820	0
154	20250401	170100	327894440	15820	15820	15820	15820	0
155	20250401	170000	327894440	15820	15820	15820	15820	0
156	20250401	165900	327894440	15820	15820	15820	15820	0
157	20250401	165800	327894440	15820	15820	15820	15820	0
158	20250401	165700	327894440	15820	15820	15820	15820	0
159	20250401	165600	327894440	15820	15820	15820	15820	0
160	20250401	165500	327894440	15820	15820	15820	15820	0
161	20250401	165400	327894440	15820	15820	15820	15820	0
162	20250401	165300	327894440	15820	15820	15820	15820	0
163	20250401	165200	327894440	15820	15820	15820	15820	0
164	20250401	165100	327894440	15820	15820	15820	15820	0
165	20250401	165000	327894440	15820	15820	15820	15820	0
166	20250401	164900	327894440	15820	15820	15820	15820	0
167	20250401	164800	327894440	15820	15820	15820	15820	0
168	20250401	164700	327894440	15820	15820	15820	15820	0
169	20250401	164600	327894440	15820	15820	15820	15820	0
170	20250401	164500	327894440	15820	15820	15820	15820	0
171	20250401	164400	327894440	15820	15820	15820	15820	0
172	20250401	164300	327894440	15820	15820	15820	15820	0
173	20250401	164200	327894440	15820	15820	15820	15820	0
174	20250401	164100	327894440	15820	15820	15820	15820	0
175	20250401	164000	327894440	15820	15820	15820	15820	0
176	20250401	163900	327894440	15820	15820	15820	15820	0
177	20250401	163800	327894440	15820	15820	15820	15820	0
178	20250401	163700	327894440	15820	15820	15820	15820	0
179	20250401	163600	327894440	15820	15820	15820	15820	0
180	20250401	163500	327894440	15820	15820	15820	15820	0
181	20250401	163400	327894440	15820	15820	15820	15820	0
182	20250401	163300	327894440	15820	15820	15820	15820	627
183	20250401	163200	327894440	15820	15820	15820	15820	0
184	20250401	163100	327894440	15820	15820	15820	15820	0
185	20250401	163000	327894440	15820	15820	15820	15820	0
186	20250401	162900	327894440	15820	15820	15820	15820	0
187	20250401	162800	327894440	15820	15820	15820	15820	0
188	20250401	162700	327894440	15820	15820	15820	15820	0
189	20250401	162600	327894440	15820	15820	15820	15820	0
190	20250401	162500	327894440	15820	15820	15820	15820	0
191	20250401	162400	327894440	15820	15820	15820	15820	0
192	20250401	162300	327894440	15820	15820	15820	15820	0
193	20250401	162200	327894440	15820	15820	15820	15820	0
194	20250401	162100	327894440	15820	15820	15820	15820	0
195	20250401	162000	327894440	15820	15820	15820	15820	0
196	20250401	161900	327894440	15820	15820	15820	15820	0
197	20250401	161800	327894440	15820	15820	15820	15820	0
198	20250401	161700	327894440	15820	15820	15820	15820	0
199	20250401	161600	327894440	15820	15820	15820	15820	0
200	20250401	161500	327894440	15820	15820	15820	15820	0
201	20250401	161400	327894440	15820	15820	15820	15820	0
202	20250401	161300	327894440	15820	15820	15820	15820	0
203	20250401	161200	327894440	15820	15820	15820	15820	0
204	20250401	161100	327894440	15820	15820	15820	15820	0
205	20250401	161000	327894440	15820	15820	15820	15820	0
206	20250401	160900	327894440	15820	15820	15820	15820	0
207	20250401	160800	327894440	15820	15820	15820	15820	0
208	20250401	160700	327894440	15820	15820	15820	15820	0
209	20250401	160600	327894440	15820	15820	15820	15820	0
210	20250401	160500	327894440	15820	15820	15820	15820	0
211	20250401	160400	327894440	15820	15820	15820	15820	0
212	20250401	160300	327894440	15820	15820	15820	15820	627
213	20250401	160200	327894440	15820	15820	15820	15820	0
214	20250401	160100	327894440	15820	15820	15820	15820	0
215	20250401	160000	327894440	15820	15820	15820	15820	0
216	20250401	155900	327894440	15820	15820	15820	15820	0
217	20250401	155800	327894440	15820	15820	15820	15820	0
218	20250401	155700	327894440	15820	15820	15820	15820	0
219	20250401	155600	327894440	15820	15820	15820	15820	0
220	20250401	155500	327894440	15820	15820	15820	15820	0
221	20250401	155400	327894440	15820	15820	15820	15820	0
222	20250401	155300	327894440	15820	15820	15820	15820	0
223	20250401	155200	327894440	15820	15820	15820	15820	0
224	20250401	155100	327894440	15820	15820	15820	15820	0
225	20250401	155000	327894440	15820	15820	15820	15820	0
226	20250401	154900	327894440	15820	15820	15820	15820	0
227	20250401	154800	327894440	15820	15820	15820	15820	0
228	20250401	154700	327894440	15820	15820	15820	15820	0
229	20250401	154600	327894440	15820	15820	15820	15820	0
230	20250401	154500	327894440	15820	15820	15820	15820	0
231	20250401	154400	327894440	15820	15820	15820	15820	0
232	20250401	154300	327894440	15820	15820	15820	15820	0
233	20250401	154200	327894440	15820	15820	15820	15820	0
234	20250401	154100	327894440	15820	15820	15820	15820	0
235	20250401	154000	327894440	15820	15820	15820	15820	0
236	20250401	153900	327894440	15820	15820	15820	15820	0
237	20250401	153800	327894440	15820	15820	15820	15820	0
238	20250401	153700	327894440	15820	15820	15820	15820	0
239	20250401	153600	327894440	15820	15820	15820	15820	0
240	20250401	153500	327894440	15820	15820	15820	15820	0
241	20250401	153400	327894440	15820	15820	15820	15820	0
242	20250401	153300	327894440	15820	15820	15820	15820	627
243	20250401	153200	327894440	15820	15820	15820	15820	0
244	20250401	153100	327894440	15820	15820	15820	15820	0
245	20250401	153000	327894440	15820	15820	15820	15820	627
246	20250401	152900	317975300	15820	15820	15820	15820	0
247	20250401	152800	317975300	15820	15820	15820	15820	0
248	20250401	152700	317975300	15820	15820	15820	15820	0
249	20250401	152600	317975300	15820	15820	15820	15820	0
250	20250401	152500	317975300	15820	15820	15820	15820	0
251	20250401	152400	317975300	15820	15820	15820	15820	0
252	20250401	152300	317975300	15820	15820	15820	15820	0
253	20250401	152200	317975300	15820	15820	15820	15820	0
254	20250401	152100	317975300	15820	15820	15820	15820	0
255	20250401	152000	317975300	15820	15820	15820	15820	0
256	20250401	151900	317975300	15820	15820	15820	15820	14
257	20250401	151800	317753820	15820	15820	15820	15820	16
258	20250401	151700	317500700	15820	15800	15820	15800	197
259	20250401	151600	314387720	15770	15770	15770	15770	0
260	20250401	151500	314387720	15770	15780	15780	15770	66
261	20250401	151400	313346630	15820	15810	15820	15810	20
262	20250401	151300	313030260	15820	15820	15820	15820	0
263	20250401	151200	313030260	15820	15810	15820	15810	20
264	20250401	151100	312713920	15810	15810	15810	15810	1
265	20250401	151000	312698110	15810	15780	15810	15780	12
266	20250401	150900	312508420	15810	15820	15820	15810	31
267	20250401	150800	312018300	15810	15810	15810	15810	99
268	20250401	150700	310453110	15790	15790	15790	15790	0
269	20250401	150600	310453110	15790	15790	15790	15790	0
270	20250401	150500	310453110	15790	15790	15790	15790	1
271	20250401	150400	310437320	15810	15810	15810	15810	0
272	20250401	150300	310437320	15810	15810	15810	15810	0
273	20250401	150200	310437320	15810	15810	15810	15810	0
274	20250401	150100	310437320	15810	15810	15810	15810	0
275	20250401	150000	310437320	15810	15810	15810	15810	0
276	20250401	145900	310437320	15810	15810	15810	15810	1
277	20250401	145800	310421510	15810	15810	15810	15810	0
278	20250401	145700	310421510	15810	15810	15810	15810	0
279	20250401	145600	310421510	15810	15800	15810	15800	216
280	20250401	145500	307008090	15780	15780	15780	15780	0
281	20250401	145400	307008090	15780	15780	15780	15780	0
282	20250401	145300	307008090	15780	15780	15780	15780	0
283	20250401	145200	307008090	15780	15780	15780	15780	0
284	20250401	145100	307008090	15780	15780	15780	15780	0
285	20250401	145000	307008090	15780	15780	15780	15780	0
286	20250401	144900	307008090	15780	15780	15780	15780	0
287	20250401	144800	307008090	15780	15780	15780	15780	0
288	20250401	144700	307008090	15780	15780	15780	15780	0
289	20250401	144600	307008090	15780	15780	15780	15780	0
290	20250401	144500	307008090	15780	15780	15780	15780	0
291	20250401	144400	307008090	15780	15780	15780	15780	89
292	20250401	144300	305603670	15780	15780	15780	15780	100
293	20250401	144200	304025670	15820	15820	15820	15820	0
294	20250401	144100	304025670	15820	15820	15820	15820	10
295	20250401	144000	303867470	15800	15800	15800	15800	200
296	20250401	143900	300707470	15800	15800	15800	15800	200
297	20250401	143800	297547470	15800	15800	15800	15800	404
298	20250401	143700	291164270	15800	15800	15800	15800	0
299	20250401	143600	291164270	15800	15800	15800	15800	0
300	20250401	143500	291164270	15800	15800	15800	15800	73
301	20250401	143400	290010870	15830	15830	15830	15830	0
302	20250401	143300	290010870	15830	15830	15830	15830	0
303	20250401	143200	290010870	15830	15830	15830	15830	0
304	20250401	143100	290010870	15830	15830	15830	15830	1
305	20250401	143000	289995040	15840	15840	15840	15840	6
306	20250401	142900	289900000	15840	15840	15840	15840	64
307	20250401	142800	288886240	15840	15840	15840	15840	3
308	20250401	142700	288838720	15840	15840	15840	15840	0
309	20250401	142600	288838720	15840	15840	15840	15840	0
310	20250401	142500	288838720	15840	15840	15840	15840	0
311	20250401	142400	288838720	15840	15840	15840	15840	0
312	20250401	142300	288838720	15840	15840	15840	15840	0
313	20250401	142200	288838720	15840	15840	15840	15840	0
314	20250401	142100	288838720	15840	15840	15840	15840	1
315	20250401	142000	288822880	15800	15800	15800	15800	0
316	20250401	141900	288822880	15800	15800	15800	15800	0
317	20250401	141800	288822880	15800	15800	15800	15800	0
318	20250401	141700	288822880	15800	15800	15800	15800	0
319	20250401	141600	288822880	15800	15800	15800	15800	0
320	20250401	141500	288822880	15800	15800	15800	15800	0
321	20250401	141400	288822880	15800	15800	15800	15800	0
322	20250401	141300	288822880	15800	15800	15800	15800	0
323	20250401	141200	288822880	15800	15800	15800	15800	0
324	20250401	141100	288822880	15800	15800	15800	15800	0
325	20250401	141000	288822880	15800	15800	15800	15800	0
326	20250401	140900	288822880	15800	15800	15800	15800	0
327	20250401	140800	288822880	15800	15800	15800	15800	0
328	20250401	140700	288822880	15800	15800	15800	15800	0
329	20250401	140600	288822880	15800	15800	15800	15800	0
330	20250401	140500	288822880	15800	15800	15800	15800	0
331	20250401	140400	288822880	15800	15800	15800	15800	0
332	20250401	140300	288822880	15800	15800	15800	15800	0
333	20250401	140200	288822880	15800	15800	15800	15800	1
334	20250401	140100	288807080	15850	15850	15850	15850	0
335	20250401	140000	288807080	15850	15850	15850	15850	0
336	20250401	135900	288807080	15850	15850	15850	15850	0
337	20250401	135800	288807080	15850	15850	15850	15850	0
338	20250401	135700	288807080	15850	15850	15850	15850	0
339	20250401	135600	288807080	15850	15850	15850	15850	0
340	20250401	135500	288807080	15850	15850	15850	15850	0
341	20250401	135400	288807080	15850	15850	15850	15850	0
342	20250401	135300	288807080	15850	15850	15850	15850	0
343	20250401	135200	288807080	15850	15850	15850	15850	0
344	20250401	135100	288807080	15850	15850	15850	15850	0
345	20250401	135000	288807080	15850	15850	15850	15850	0
346	20250401	134900	288807080	15850	15850	15850	15850	0
347	20250401	134800	288807080	15850	15850	15850	15850	0
348	20250401	134700	288807080	15850	15850	15850	15850	0
349	20250401	134600	288807080	15850	15850	15850	15850	0
350	20250401	134500	288807080	15850	15850	15850	15850	0
351	20250401	134400	288807080	15850	15850	15850	15850	0
352	20250401	134300	288807080	15850	15850	15850	15850	0
353	20250401	134200	288807080	15850	15850	15850	15850	0
354	20250401	134100	288807080	15850	15850	15850	15760	248
355	20250401	134000	284887380	15860	15860	15860	15860	0
356	20250401	133900	284887380	15860	15860	15860	15860	0
357	20250401	133800	284887380	15860	15860	15860	15860	0
358	20250401	133700	284887380	15860	15860	15860	15860	44
359	20250401	133600	284189540	15850	15850	15850	15850	0
360	20250401	133500	284189540	15850	15850	15850	15850	0
361	20250401	133400	284189540	15850	15850	15850	15850	0
362	20250401	133300	284189540	15850	15850	15850	15850	0
363	20250401	133200	284189540	15850	15850	15850	15850	0
364	20250401	133100	284189540	15850	15850	15850	15850	38
365	20250401	133000	283587240	15870	15870	15870	15870	0
366	20250401	132900	283587240	15870	15870	15870	15870	0
367	20250401	132800	283587240	15870	15870	15870	15870	0
368	20250401	132700	283587240	15870	15870	15870	15870	16
369	20250401	132600	283333320	15880	15880	15880	15880	0
370	20250401	132500	283333320	15880	15880	15880	15880	0
371	20250401	132400	283333320	15880	15880	15880	15880	0
372	20250401	132300	283333320	15880	15880	15880	15880	0
373	20250401	132200	283333320	15880	15880	15880	15880	0
374	20250401	132100	283333320	15880	15880	15880	15880	0
375	20250401	132000	283333320	15880	15880	15880	15880	0
376	20250401	131900	283333320	15880	15880	15880	15880	0
377	20250401	131800	283333320	15880	15880	15880	15880	0
378	20250401	131700	283333320	15880	15880	15880	15880	0
379	20250401	131600	283333320	15880	15880	15880	15880	0
380	20250401	131500	283333320	15880	15880	15880	15880	0
381	20250401	131400	283333320	15880	15880	15880	15880	0
382	20250401	131300	283333320	15880	15880	15880	15880	0
383	20250401	131200	283333320	15880	15880	15880	15880	0
384	20250401	131100	283333320	15880	15880	15880	15880	0
385	20250401	131000	283333320	15880	15880	15880	15880	37
386	20250401	130900	282745760	15900	15900	15900	15900	0
387	20250401	130800	282745760	15900	15900	15900	15900	0
388	20250401	130700	282745760	15900	15900	15900	15900	0
389	20250401	130600	282745760	15900	15900	15900	15900	1
390	20250401	130500	282729860	15850	15850	15850	15850	0
391	20250401	130400	282729860	15850	15850	15850	15850	0
392	20250401	130300	282729860	15850	15850	15850	15850	0
393	20250401	130200	282729860	15850	15850	15850	15850	0
394	20250401	130100	282729860	15850	15850	15850	15850	159
395	20250401	130000	280209710	15860	15900	15900	15860	148
396	20250401	125900	277862390	15900	15900	15900	15900	0
397	20250401	125800	277862390	15900	15900	15900	15900	0
398	20250401	125700	277862390	15900	15900	15900	15900	0
399	20250401	125600	277862390	15900	15900	15900	15900	0
400	20250401	125500	277862390	15900	15900	15900	15900	0
401	20250401	125400	277862390	15900	15900	15900	15900	0
402	20250401	125300	277862390	15900	15900	15900	15900	454
403	20250401	125200	270643790	15920	15920	15920	15920	0
404	20250401	125100	270643790	15920	15920	15920	15920	0
405	20250401	125000	270643790	15920	15920	15920	15920	100
406	20250401	124900	269051790	15910	15910	15910	15910	0
407	20250401	124800	269051790	15910	15910	15910	15910	0
408	20250401	124700	269051790	15910	15910	15910	15910	0
409	20250401	124600	269051790	15910	15910	15910	15910	0
410	20250401	124500	269051790	15910	15910	15910	15910	0
411	20250401	124400	269051790	15910	15910	15910	15910	0
412	20250401	124300	269051790	15910	15900	15910	15900	331
413	20250401	124200	263788570	15900	15900	15900	15900	0
414	20250401	124100	263788570	15900	15900	15900	15900	0
415	20250401	124000	263788570	15900	15900	15900	15900	0
416	20250401	123900	263788570	15900	15900	15900	15900	13
417	20250401	123800	263581870	15900	15900	15900	15900	0
418	20250401	123700	263581870	15900	15900	15900	15900	0
419	20250401	123600	263581870	15900	15900	15900	15900	0
420	20250401	123500	263581870	15900	15900	15900	15900	0
421	20250401	123400	263581870	15900	15900	15900	15900	180
422	20250401	123300	260719870	15900	15900	15900	15900	0
423	20250401	123200	260719870	15900	15900	15900	15900	0
424	20250401	123100	260719870	15900	15900	15900	15900	64
425	20250401	123000	259702270	15910	15910	15910	15910	0
426	20250401	122900	259702270	15910	15910	15910	15910	0
427	20250401	122800	259702270	15910	15910	15910	15910	0
428	20250401	122700	259702270	15910	15910	15910	15910	0
429	20250401	122600	259702270	15910	15910	15910	15910	0
430	20250401	122500	259702270	15910	15910	15910	15910	0
431	20250401	122400	259702270	15910	15910	15910	15910	0
432	20250401	122300	259702270	15910	15910	15910	15910	0
433	20250401	122200	259702270	15910	15910	15910	15910	0
434	20250401	122100	259702270	15910	15910	15910	15910	0
435	20250401	122000	259702270	15910	15910	15910	15910	0
436	20250401	121900	259702270	15910	15910	15910	15910	0
437	20250401	121800	259702270	15910	15910	15910	15910	0
438	20250401	121700	259702270	15910	15910	15910	15910	0
439	20250401	121600	259702270	15910	15910	15910	15910	0
440	20250401	121500	259702270	15910	15910	15910	15910	0
441	20250401	121400	259702270	15910	15910	15910	15910	0
442	20250401	121300	259702270	15910	15910	15910	15910	0
443	20250401	121200	259702270	15910	15910	15910	15910	0
444	20250401	121100	259702270	15910	15910	15910	15910	0
445	20250401	121000	259702270	15910	15910	15910	15910	0
446	20250401	120900	259702270	15910	15910	15910	15910	18
447	20250401	120800	259415890	15900	15900	15900	15900	0
448	20250401	120700	259415890	15900	15900	15900	15900	0
449	20250401	120600	259415890	15900	15900	15900	15900	0
450	20250401	120500	259415890	15900	15900	15900	15900	0
451	20250401	120400	259415890	15900	15900	15900	15900	0
452	20250401	120300	259415890	15900	15900	15900	15900	0
453	20250401	120200	259415890	15900	15900	15900	15900	0
454	20250401	120100	259415890	15900	15900	15900	15900	0
455	20250401	120000	259415890	15900	15900	15900	15900	0
456	20250401	115900	259415890	15900	15900	15900	15900	30
457	20250401	115800	258938890	15900	15900	15900	15900	0
458	20250401	115700	258938890	15900	15900	15900	15900	46
459	20250401	115600	258207490	15910	15910	15910	15910	0
460	20250401	115500	258207490	15910	15860	15910	15860	17
461	20250401	115400	257937820	15910	15910	15910	15910	0
462	20250401	115300	257937820	15910	15910	15910	15910	0
463	20250401	115200	257937820	15910	15910	15910	15910	100
464	20250401	115100	256346820	15910	15910	15910	15910	0
465	20250401	115000	256346820	15910	15890	15910	15890	201
466	20250401	114900	253150930	15900	15900	15900	15900	3
467	20250401	114800	253103230	15900	15900	15900	15900	100
468	20250401	114700	251513230	15910	15910	15910	15910	0
469	20250401	114600	251513230	15910	15910	15910	15910	0
470	20250401	114500	251513230	15910	15910	15910	15910	59
471	20250401	114400	250574540	15920	15920	15920	15920	1
472	20250401	114300	250558620	15930	15930	15930	15930	0
473	20250401	114200	250558620	15930	15930	15930	15930	0
474	20250401	114100	250558620	15930	15930	15930	15930	13
475	20250401	114000	250351530	15930	15930	15930	15930	1
476	20250401	113900	250335600	15940	15940	15940	15940	0
477	20250401	113800	250335600	15940	15940	15940	15940	0
478	20250401	113700	250335600	15940	15940	15940	15940	0
479	20250401	113600	250335600	15940	15940	15940	15940	445
480	20250401	113500	243242300	15940	15940	15940	15940	0
481	20250401	113400	243242300	15940	15940	15940	15940	67
482	20250401	113300	242174320	15940	15940	15940	15940	200
483	20250401	113200	238986320	15940	15940	15940	15940	0
484	20250401	113100	238986320	15940	15940	15940	15940	1
485	20250401	113000	238970380	15900	15900	15900	15900	0
486	20250401	112900	238970380	15900	15900	15900	15900	32
487	20250401	112800	238461580	15890	15890	15890	15890	0
488	20250401	112700	238461580	15890	15890	15890	15890	0
489	20250401	112600	238461580	15890	15930	15930	15860	399
490	20250401	112500	232108570	15920	15920	15920	15920	2
491	20250401	112400	232076730	15920	15920	15920	15920	1
492	20250401	112300	232060810	15870	15840	15870	15840	290
493	20250401	112200	227463310	15850	15850	15850	15850	0
494	20250401	112100	227463310	15850	15850	15850	15850	0
495	20250401	112000	227463310	15850	15850	15850	15850	0
496	20250401	111900	227463310	15850	15850	15850	15790	3
497	20250401	111800	227415820	15810	15810	15810	15810	0
498	20250401	111700	227415820	15810	15810	15810	15810	0
499	20250401	111600	227415820	15810	15810	15810	15810	0
500	20250401	111500	227415820	15810	15810	15810	15810	0
501	20250401	111400	227415820	15810	15810	15810	15810	0
502	20250401	111300	227415820	15810	15810	15810	15810	0
503	20250401	111200	227415820	15810	15810	15810	15810	0
504	20250401	111100	227415820	15810	15810	15810	15810	0
505	20250401	111000	227415820	15810	15820	15850	15810	214
506	20250401	110900	224029960	15820	15760	15820	15740	91
507	20250401	110800	222595320	15790	15790	15790	15790	0
508	20250401	110700	222595320	15790	15790	15790	15790	0
509	20250401	110600	222595320	15790	15790	15790	15790	0
510	20250401	110500	222595320	15790	15790	15790	15790	0
511	20250401	110400	222595320	15790	15790	15790	15790	0
512	20250401	110300	222595320	15790	15780	15790	15780	253
513	20250401	110200	218601560	15780	15780	15780	15780	92
514	20250401	110100	217149800	15790	15790	15790	15790	12
515	20250401	110000	216960320	15720	15730	15730	15720	39
516	20250401	105900	216347040	15790	15790	15790	15790	4
517	20250401	105800	216283880	15730	15730	15730	15730	70
518	20250401	105700	215182780	15720	15780	15810	15720	825
519	20250401	105600	202171190	15770	15770	15770	15770	100
520	20250401	105500	200594190	15700	15700	15700	15700	10
521	20250401	105400	200437190	15780	15780	15780	15780	0
522	20250401	105300	200437190	15780	15780	15780	15780	0
523	20250401	105200	200437190	15780	15780	15780	15780	0
524	20250401	105100	200437190	15780	15780	15780	15780	1
525	20250401	105000	200421410	15690	15690	15690	15690	0
526	20250401	104900	200421410	15690	15690	15690	15690	0
527	20250401	104800	200421410	15690	15690	15690	15690	0
528	20250401	104700	200421410	15690	15690	15690	15690	0
529	20250401	104600	200421410	15690	15690	15690	15690	0
530	20250401	104500	200421410	15690	15690	15690	15690	0
531	20250401	104400	200421410	15690	15690	15690	15690	0
532	20250401	104300	200421410	15690	15700	15700	15690	269
533	20250401	104200	196198830	15700	15700	15700	15700	1
534	20250401	104100	196183130	15770	15690	15770	15690	11
535	20250401	104000	196010460	15760	15760	15760	15760	0
536	20250401	103900	196010460	15760	15760	15760	15760	0
537	20250401	103800	196010460	15760	15760	15760	15760	0
538	20250401	103700	196010460	15760	15760	15760	15760	0
539	20250401	103600	196010460	15760	15760	15760	15760	0
540	20250401	103500	196010460	15760	15760	15760	15760	0
541	20250401	103400	196010460	15760	15660	15760	15660	2
542	20250401	103300	195979040	15660	15760	15760	15660	209
543	20250401	103200	192700200	15760	15760	15760	15760	0
544	20250401	103100	192700200	15760	15760	15760	15760	1
545	20250401	103000	192684440	15770	15770	15770	15770	0
546	20250401	102900	192684440	15770	15770	15770	15770	0
547	20250401	102800	192684440	15770	15770	15770	15770	1
548	20250401	102700	192668670	15630	15630	15630	15630	0
549	20250401	102600	192668670	15630	15630	15630	15630	0
550	20250401	102500	192668670	15630	15630	15630	15630	0
551	20250401	102400	192668670	15630	15630	15630	15630	0
552	20250401	102300	192668670	15630	15630	15630	15630	1
553	20250401	102200	192653040	15770	15770	15770	15770	0
554	20250401	102100	192653040	15770	15770	15770	15770	0
555	20250401	102000	192653040	15770	15770	15770	15770	1
556	20250401	101900	192637270	15770	15770	15770	15770	5
557	20250401	101800	192558420	15780	15780	15780	15780	0
558	20250401	101700	192558420	15780	15780	15780	15780	0
559	20250401	101600	192558420	15780	15780	15780	15780	0
560	20250401	101500	192558420	15780	15780	15780	15780	0
561	20250401	101400	192558420	15780	15650	15780	15400	11352
562	20250401	101300	17027420	15780	15780	15780	15780	0
563	20250401	101200	17027420	15780	15780	15780	15780	0
564	20250401	101100	17027420	15780	15780	15780	15780	0
565	20250401	101000	17027420	15780	15780	15780	15780	1
566	20250401	100900	17011640	15780	15780	15780	15780	0
567	20250401	100800	17011640	15780	15780	15780	15780	0
568	20250401	100700	17011640	15780	15780	15780	15780	0
569	20250401	100600	17011640	15780	15780	15780	15780	0
570	20250401	100500	17011640	15780	15780	15780	15780	0
571	20250401	100400	17011640	15780	15780	15780	15780	0
572	20250401	100300	17011640	15780	15780	15780	15780	0
573	20250401	100200	17011640	15780	15780	15780	15780	0
574	20250401	100100	17011640	15780	15780	15780	15780	0
575	20250401	100000	17011640	15780	15780	15780	15780	1
576	20250401	095900	16995860	15780	15780	15780	15780	0
577	20250401	095800	16995860	15780	15780	15780	15780	0
578	20250401	095700	16995860	15780	15780	15780	15780	1
579	20250401	095600	16980080	15800	15800	15800	15800	0
580	20250401	095500	16980080	15800	15800	15800	15800	0
581	20250401	095400	16980080	15800	15800	15800	15800	0
582	20250401	095300	16980080	15800	15800	15800	15800	0
583	20250401	095200	16980080	15800	15800	15800	15800	0
584	20250401	095100	16980080	15800	15800	15800	15800	5
585	20250401	095000	16901080	15800	15800	15800	15800	0
586	20250401	094900	16901080	15800	15800	15800	15800	1
587	20250401	094800	16885280	15800	15800	15800	15800	1
588	20250401	094700	16869480	15800	15800	15800	15800	0
589	20250401	094600	16869480	15800	15800	15800	15800	0
590	20250401	094500	16869480	15800	15800	15800	15800	0
591	20250401	094400	16869480	15800	15800	15800	15800	1
592	20250401	094300	16853680	15800	15800	15800	15800	0
593	20250401	094200	16853680	15800	15800	15800	15800	0
594	20250401	094100	16853680	15800	15800	15800	15800	12
595	20250401	094000	16664080	15800	15800	15800	15800	0
596	20250401	093900	16664080	15800	15800	15800	15800	31
597	20250401	093800	16174280	15800	15800	15800	15800	0
598	20250401	093700	16174280	15800	15800	15800	15800	0
599	20250401	093600	16174280	15800	15800	15800	15800	0
600	20250401	093500	16174280	15800	15800	15800	15800	0
601	20250401	093400	16174280	15800	15800	15800	15800	0
602	20250401	093300	16174280	15800	15800	15800	15800	1
603	20250401	093200	16158480	15590	15730	15730	15590	140
604	20250401	093100	13968580	15800	15800	15800	15800	0
605	20250401	093000	13968580	15800	15800	15800	15730	55
606	20250401	092900	13102240	15790	15790	15790	15790	0
607	20250401	092800	13102240	15790	15790	15790	15790	0
608	20250401	092700	13102240	15790	15790	15790	15790	0
609	20250401	092600	13102240	15790	15790	15790	15790	0
610	20250401	092500	13102240	15790	15790	15790	15790	0
611	20250401	092400	13102240	15790	15790	15790	15790	11
612	20250401	092300	12928550	15800	15800	15800	15800	0
613	20250401	092200	12928550	15800	15800	15800	15800	0
614	20250401	092100	12928550	15800	15800	15800	15800	0
615	20250401	092000	12928550	15800	15800	15800	15800	93
616	20250401	091900	11459150	15920	15920	15920	15920	0
617	20250401	091800	11459150	15920	15920	15920	15920	0
618	20250401	091700	11459150	15920	15920	15920	15920	51
619	20250401	091600	10647230	15700	15700	15700	15700	0
620	20250401	091500	10647230	15700	15700	15700	15700	0
621	20250401	091400	10647230	15700	15700	15700	15700	0
622	20250401	091300	10647230	15700	15940	15940	15700	151
623	20250401	091200	8270720	15900	15900	15900	15900	0
624	20250401	091100	8270720	15900	15900	15900	15900	1
625	20250401	091000	8254820	15730	15730	15730	15730	0
626	20250401	090900	8254820	15730	15730	15730	15730	0
627	20250401	090800	8254820	15730	15730	15730	15730	0
628	20250401	090700	8254820	15730	15730	15730	15730	0
629	20250401	090600	8254820	15730	15730	15730	15730	0
630	20250401	090500	8254820	15730	15730	15730	15730	0
631	20250401	090400	8254820	15730	15730	15730	15730	1
632	20250401	090300	8239090	15940	15940	15940	15940	0
633	20250401	090200	8239090	15940	15940	15940	15940	0
634	20250401	090100	8239090	15940	15940	15940	15940	0
635	20250401	090000	8239090	15940	15650	15940	15650	526