KissMeData/038290/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190500	133042010	15570	15570	15570	15570	246
3	20250402	190400	133042010	15570	15570	15570	15570	0
4	20250402	190300	133042010	15570	15570	15570	15570	0
5	20250402	190200	133042010	15570	15570	15570	15570	0
6	20250402	190100	133042010	15570	15570	15570	15570	0
7	20250402	190000	133042010	15570	15570	15570	15570	0
8	20250402	185900	133042010	15570	15570	15570	15570	0
9	20250402	185800	133042010	15570	15570	15570	15570	0
10	20250402	185700	133042010	15570	15570	15570	15570	0
11	20250402	185600	133042010	15570	15570	15570	15570	0
12	20250402	185500	133042010	15570	15570	15570	15570	0
13	20250402	185400	133042010	15570	15570	15570	15570	0
14	20250402	185300	133042010	15570	15570	15570	15570	0
15	20250402	185200	133042010	15570	15570	15570	15570	0
16	20250402	185100	133042010	15570	15570	15570	15570	0
17	20250402	185000	133042010	15570	15570	15570	15570	0
18	20250402	184900	133042010	15570	15570	15570	15570	0
19	20250402	184800	133042010	15570	15570	15570	15570	0
20	20250402	184700	133042010	15570	15570	15570	15570	0
21	20250402	184600	133042010	15570	15570	15570	15570	0
22	20250402	184500	133042010	15570	15570	15570	15570	0
23	20250402	184400	133042010	15570	15570	15570	15570	0
24	20250402	184300	133042010	15570	15570	15570	15570	0
25	20250402	184200	133042010	15570	15570	15570	15570	0
26	20250402	184100	133042010	15570	15570	15570	15570	0
27	20250402	184000	133042010	15570	15570	15570	15570	0
28	20250402	183900	133042010	15570	15570	15570	15570	0
29	20250402	183800	133042010	15570	15570	15570	15570	0
30	20250402	183700	133042010	15570	15570	15570	15570	0
31	20250402	183600	133042010	15570	15570	15570	15570	0
32	20250402	183500	133042010	15570	15570	15570	15570	246
33	20250402	183400	133042010	15570	15570	15570	15570	0
34	20250402	183300	133042010	15570	15570	15570	15570	0
35	20250402	183200	133042010	15570	15570	15570	15570	0
36	20250402	183100	133042010	15570	15570	15570	15570	0
37	20250402	183000	133042010	15570	15570	15570	15570	0
38	20250402	182900	133042010	15570	15570	15570	15570	0
39	20250402	182800	133042010	15570	15570	15570	15570	0
40	20250402	182700	133042010	15570	15570	15570	15570	0
41	20250402	182600	133042010	15570	15570	15570	15570	0
42	20250402	182500	133042010	15570	15570	15570	15570	0
43	20250402	182400	133042010	15570	15570	15570	15570	0
44	20250402	182300	133042010	15570	15570	15570	15570	0
45	20250402	182200	133042010	15570	15570	15570	15570	0
46	20250402	182100	133042010	15570	15570	15570	15570	0
47	20250402	182000	133042010	15570	15570	15570	15570	0
48	20250402	181900	133042010	15570	15570	15570	15570	0
49	20250402	181800	133042010	15570	15570	15570	15570	0
50	20250402	181700	133042010	15570	15570	15570	15570	0
51	20250402	181600	133042010	15570	15570	15570	15570	0
52	20250402	181500	133042010	15570	15570	15570	15570	0
53	20250402	181400	133042010	15570	15570	15570	15570	0
54	20250402	181300	133042010	15570	15570	15570	15570	0
55	20250402	181200	133042010	15570	15570	15570	15570	0
56	20250402	181100	133042010	15570	15570	15570	15570	0
57	20250402	181000	133042010	15570	15570	15570	15570	0
58	20250402	180900	133042010	15570	15570	15570	15570	0
59	20250402	180800	133042010	15570	15570	15570	15570	0
60	20250402	180700	133042010	15570	15570	15570	15570	0
61	20250402	180600	133042010	15570	15570	15570	15570	0
62	20250402	180500	133042010	15570	15570	15570	15570	246
63	20250402	180400	133042010	15570	15570	15570	15570	0
64	20250402	180300	133042010	15570	15570	15570	15570	0
65	20250402	180200	133042010	15570	15570	15570	15570	0
66	20250402	180100	133042010	15570	15570	15570	15570	0
67	20250402	180000	133042010	15570	15570	15570	15570	0
68	20250402	175900	133042010	15570	15570	15570	15570	0
69	20250402	175800	133042010	15570	15570	15570	15570	0
70	20250402	175700	133042010	15570	15570	15570	15570	0
71	20250402	175600	133042010	15570	15570	15570	15570	0
72	20250402	175500	133042010	15570	15570	15570	15570	0
73	20250402	175400	133042010	15570	15570	15570	15570	0
74	20250402	175300	133042010	15570	15570	15570	15570	0
75	20250402	175200	133042010	15570	15570	15570	15570	0
76	20250402	175100	133042010	15570	15570	15570	15570	0
77	20250402	175000	133042010	15570	15570	15570	15570	0
78	20250402	174900	133042010	15570	15570	15570	15570	0
79	20250402	174800	133042010	15570	15570	15570	15570	0
80	20250402	174700	133042010	15570	15570	15570	15570	0
81	20250402	174600	133042010	15570	15570	15570	15570	0
82	20250402	174500	133042010	15570	15570	15570	15570	0
83	20250402	174400	133042010	15570	15570	15570	15570	0
84	20250402	174300	133042010	15570	15570	15570	15570	0
85	20250402	174200	133042010	15570	15570	15570	15570	0
86	20250402	174100	133042010	15570	15570	15570	15570	0
87	20250402	174000	133042010	15570	15570	15570	15570	0
88	20250402	173900	133042010	15570	15570	15570	15570	0
89	20250402	173800	133042010	15570	15570	15570	15570	0
90	20250402	173700	133042010	15570	15570	15570	15570	0
91	20250402	173600	133042010	15570	15570	15570	15570	0
92	20250402	173500	133042010	15570	15570	15570	15570	246
93	20250402	173400	133042010	15570	15570	15570	15570	0
94	20250402	173300	133042010	15570	15570	15570	15570	0
95	20250402	173200	133042010	15570	15570	15570	15570	0
96	20250402	173100	133042010	15570	15570	15570	15570	0
97	20250402	173000	133042010	15570	15570	15570	15570	0
98	20250402	172900	133042010	15570	15570	15570	15570	0
99	20250402	172800	133042010	15570	15570	15570	15570	0
100	20250402	172700	133042010	15570	15570	15570	15570	0
101	20250402	172600	133042010	15570	15570	15570	15570	0
102	20250402	172500	133042010	15570	15570	15570	15570	0
103	20250402	172400	133042010	15570	15570	15570	15570	0
104	20250402	172300	133042010	15570	15570	15570	15570	0
105	20250402	172200	133042010	15570	15570	15570	15570	0
106	20250402	172100	133042010	15570	15570	15570	15570	0
107	20250402	172000	133042010	15570	15570	15570	15570	0
108	20250402	171900	133042010	15570	15570	15570	15570	0
109	20250402	171800	133042010	15570	15570	15570	15570	0
110	20250402	171700	133042010	15570	15570	15570	15570	0
111	20250402	171600	133042010	15570	15570	15570	15570	0
112	20250402	171500	133042010	15570	15570	15570	15570	0
113	20250402	171400	133042010	15570	15570	15570	15570	0
114	20250402	171300	133042010	15570	15570	15570	15570	0
115	20250402	171200	133042010	15570	15570	15570	15570	0
116	20250402	171100	133042010	15570	15570	15570	15570	0
117	20250402	171000	133042010	15570	15570	15570	15570	0
118	20250402	170900	133042010	15570	15570	15570	15570	0
119	20250402	170800	133042010	15570	15570	15570	15570	0
120	20250402	170700	133042010	15570	15570	15570	15570	0
121	20250402	170600	133042010	15570	15570	15570	15570	0
122	20250402	170500	133042010	15570	15570	15570	15570	246
123	20250402	170400	133042010	15570	15570	15570	15570	0
124	20250402	170300	133042010	15570	15570	15570	15570	0
125	20250402	170200	133042010	15570	15570	15570	15570	0
126	20250402	170100	133042010	15570	15570	15570	15570	0
127	20250402	170000	133042010	15570	15570	15570	15570	0
128	20250402	165900	133042010	15570	15570	15570	15570	0
129	20250402	165800	133042010	15570	15570	15570	15570	0
130	20250402	165700	133042010	15570	15570	15570	15570	0
131	20250402	165600	133042010	15570	15570	15570	15570	0
132	20250402	165500	133042010	15570	15570	15570	15570	0
133	20250402	165400	133042010	15570	15570	15570	15570	0
134	20250402	165300	133042010	15570	15570	15570	15570	0
135	20250402	165200	133042010	15570	15570	15570	15570	0
136	20250402	165100	133042010	15570	15570	15570	15570	0
137	20250402	165000	133042010	15570	15570	15570	15570	0
138	20250402	164900	133042010	15570	15570	15570	15570	0
139	20250402	164800	133042010	15570	15570	15570	15570	0
140	20250402	164700	133042010	15570	15570	15570	15570	0
141	20250402	164600	133042010	15570	15570	15570	15570	0
142	20250402	164500	133042010	15570	15570	15570	15570	0
143	20250402	164400	133042010	15570	15570	15570	15570	0
144	20250402	164300	133042010	15570	15570	15570	15570	0
145	20250402	164200	133042010	15570	15570	15570	15570	0
146	20250402	164100	133042010	15570	15570	15570	15570	0
147	20250402	164000	133042010	15570	15570	15570	15570	0
148	20250402	163900	133042010	15570	15570	15570	15570	0
149	20250402	163800	133042010	15570	15570	15570	15570	0
150	20250402	163700	133042010	15570	15570	15570	15570	0
151	20250402	163600	133042010	15570	15570	15570	15570	0
152	20250402	163500	133042010	15570	15570	15570	15570	246
153	20250402	163400	133042010	15570	15570	15570	15570	0
154	20250402	163300	133042010	15570	15570	15570	15570	0
155	20250402	163200	133042010	15570	15570	15570	15570	0
156	20250402	163100	133042010	15570	15570	15570	15570	0
157	20250402	163000	133042010	15570	15570	15570	15570	0
158	20250402	162900	133042010	15570	15570	15570	15570	0
159	20250402	162800	133042010	15570	15570	15570	15570	0
160	20250402	162700	133042010	15570	15570	15570	15570	0
161	20250402	162600	133042010	15570	15570	15570	15570	0
162	20250402	162500	133042010	15570	15570	15570	15570	0
163	20250402	162400	133042010	15570	15570	15570	15570	0
164	20250402	162300	133042010	15570	15570	15570	15570	0
165	20250402	162200	133042010	15570	15570	15570	15570	0
166	20250402	162100	133042010	15570	15570	15570	15570	0
167	20250402	162000	133042010	15570	15570	15570	15570	0
168	20250402	161900	133042010	15570	15570	15570	15570	0
169	20250402	161800	133042010	15570	15570	15570	15570	0
170	20250402	161700	133042010	15570	15570	15570	15570	0
171	20250402	161600	133042010	15570	15570	15570	15570	0
172	20250402	161500	133042010	15570	15570	15570	15570	0
173	20250402	161400	133042010	15570	15570	15570	15570	0
174	20250402	161300	133042010	15570	15570	15570	15570	0
175	20250402	161200	133042010	15570	15570	15570	15570	0
176	20250402	161100	133042010	15570	15570	15570	15570	0
177	20250402	161000	133042010	15570	15570	15570	15570	0
178	20250402	160900	133042010	15570	15570	15570	15570	0
179	20250402	160800	133042010	15570	15570	15570	15570	0
180	20250402	160700	133042010	15570	15570	15570	15570	0
181	20250402	160600	133042010	15570	15570	15570	15570	0
182	20250402	160500	133042010	15570	15570	15570	15570	246
183	20250402	160400	133042010	15570	15570	15570	15570	0
184	20250402	160300	133042010	15570	15570	15570	15570	0
185	20250402	160200	133042010	15570	15570	15570	15570	0
186	20250402	160100	133042010	15570	15570	15570	15570	0
187	20250402	160000	133042010	15570	15570	15570	15570	0
188	20250402	155900	133042010	15570	15570	15570	15570	0
189	20250402	155800	133042010	15570	15570	15570	15570	0
190	20250402	155700	133042010	15570	15570	15570	15570	0
191	20250402	155600	133042010	15570	15570	15570	15570	0
192	20250402	155500	133042010	15570	15570	15570	15570	0
193	20250402	155400	133042010	15570	15570	15570	15570	0
194	20250402	155300	133042010	15570	15570	15570	15570	0
195	20250402	155200	133042010	15570	15570	15570	15570	0
196	20250402	155100	133042010	15570	15570	15570	15570	0
197	20250402	155000	133042010	15570	15570	15570	15570	0
198	20250402	154900	133042010	15570	15570	15570	15570	0
199	20250402	154800	133042010	15570	15570	15570	15570	0
200	20250402	154700	133042010	15570	15570	15570	15570	0
201	20250402	154600	133042010	15570	15570	15570	15570	0
202	20250402	154500	133042010	15570	15570	15570	15570	0
203	20250402	154400	133042010	15570	15570	15570	15570	0
204	20250402	154300	133042010	15570	15570	15570	15570	0
205	20250402	154200	133042010	15570	15570	15570	15570	0
206	20250402	154100	133042010	15570	15570	15570	15570	0
207	20250402	154000	133042010	15570	15570	15570	15570	0
208	20250402	153900	133042010	15570	15570	15570	15570	0
209	20250402	153800	133042010	15570	15570	15570	15570	0
210	20250402	153700	133042010	15570	15570	15570	15570	0
211	20250402	153600	133042010	15570	15570	15570	15570	0
212	20250402	153500	133042010	15570	15570	15570	15570	246
213	20250402	153400	133042010	15570	15570	15570	15570	0
214	20250402	153300	133042010	15570	15570	15570	15570	0
215	20250402	153200	133042010	15570	15570	15570	15570	0
216	20250402	153100	133042010	15570	15570	15570	15570	0
217	20250402	153000	133042010	15570	15570	15570	15570	246
218	20250402	152900	129211790	15640	15640	15640	15640	0
219	20250402	152800	129211790	15640	15640	15640	15640	0
220	20250402	152700	129211790	15640	15640	15640	15640	0
221	20250402	152600	129211790	15640	15640	15640	15640	0
222	20250402	152500	129211790	15640	15640	15640	15640	0
223	20250402	152400	129211790	15640	15640	15640	15640	0
224	20250402	152300	129211790	15640	15640	15640	15640	0
225	20250402	152200	129211790	15640	15640	15640	15640	0
226	20250402	152100	129211790	15640	15640	15640	15640	0
227	20250402	152000	129211790	15640	15640	15640	15640	0
228	20250402	151900	129211790	15640	15550	15640	15540	210
229	20250402	151800	125947920	15630	15630	15630	15630	0
230	20250402	151700	125947920	15630	15630	15630	15630	0
231	20250402	151600	125947920	15630	15630	15630	15630	0
232	20250402	151500	125947920	15630	15630	15630	15630	0
233	20250402	151400	125947920	15630	15630	15630	15630	0
234	20250402	151300	125947920	15630	15630	15630	15630	0
235	20250402	151200	125947920	15630	15630	15630	15630	0
236	20250402	151100	125947920	15630	15630	15630	15630	12
237	20250402	151000	125760360	15540	15540	15540	15540	1
238	20250402	150900	125744820	15650	15650	15650	15650	0
239	20250402	150800	125744820	15650	15650	15650	15650	1
240	20250402	150700	125729170	15550	15550	15550	15550	10
241	20250402	150600	125573670	15540	15540	15540	15540	0
242	20250402	150500	125573670	15540	15540	15540	15540	0
243	20250402	150400	125573670	15540	15540	15540	15540	0
244	20250402	150300	125573670	15540	15550	15550	15540	89
245	20250402	150200	124190590	15560	15560	15560	15560	0
246	20250402	150100	124190590	15560	15560	15560	15560	100
247	20250402	150000	122634590	15710	15710	15710	15710	0
248	20250402	145900	122634590	15710	15710	15710	15710	0
249	20250402	145800	122634590	15710	15710	15710	15710	0
250	20250402	145700	122634590	15710	15710	15710	15710	0
251	20250402	145600	122634590	15710	15710	15710	15710	0
252	20250402	145500	122634590	15710	15710	15710	15710	1
253	20250402	145400	122618880	15710	15710	15710	15710	0
254	20250402	145300	122618880	15710	15710	15710	15710	0
255	20250402	145200	122618880	15710	15710	15710	15710	0
256	20250402	145100	122618880	15710	15710	15710	15710	0
257	20250402	145000	122618880	15710	15710	15710	15710	10
258	20250402	144900	122461780	15610	15610	15610	15610	112
259	20250402	144800	120713460	15610	15610	15610	15610	0
260	20250402	144700	120713460	15610	15610	15610	15610	0
261	20250402	144600	120713460	15610	15610	15610	15610	0
262	20250402	144500	120713460	15610	15610	15610	15610	1
263	20250402	144400	120697850	15570	15570	15570	15570	0
264	20250402	144300	120697850	15570	15570	15570	15570	0
265	20250402	144200	120697850	15570	15570	15570	15570	0
266	20250402	144100	120697850	15570	15570	15570	15570	0
267	20250402	144000	120697850	15570	15570	15570	15570	0
268	20250402	143900	120697850	15570	15570	15570	15570	0
269	20250402	143800	120697850	15570	15570	15570	15570	0
270	20250402	143700	120697850	15570	15570	15570	15570	0
271	20250402	143600	120697850	15570	15570	15570	15570	0
272	20250402	143500	120697850	15570	15520	15570	15520	71
273	20250402	143400	119594010	15550	15550	15550	15550	0
274	20250402	143300	119594010	15550	15550	15550	15550	0
275	20250402	143200	119594010	15550	15550	15550	15550	0
276	20250402	143100	119594010	15550	15550	15550	15550	0
277	20250402	143000	119594010	15550	15550	15550	15550	0
278	20250402	142900	119594010	15550	15550	15550	15550	0
279	20250402	142800	119594010	15550	15550	15550	15550	0
280	20250402	142700	119594010	15550	15550	15550	15550	0
281	20250402	142600	119594010	15550	15550	15550	15550	0
282	20250402	142500	119594010	15550	15550	15550	15550	0
283	20250402	142400	119594010	15550	15550	15550	15550	0
284	20250402	142300	119594010	15550	15550	15550	15550	4
285	20250402	142200	119531810	15510	15520	15520	15510	14
286	20250402	142100	119314600	15510	15520	15520	15510	25
287	20250402	142000	118926830	15540	15540	15540	15540	0
288	20250402	141900	118926830	15540	15540	15540	15540	0
289	20250402	141800	118926830	15540	15540	15540	15540	0
290	20250402	141700	118926830	15540	15540	15540	15540	2
291	20250402	141600	118895750	15540	15540	15540	15540	0
292	20250402	141500	118895750	15540	15540	15540	15540	0
293	20250402	141400	118895750	15540	15550	15550	15530	333
294	20250402	141300	113724140	15530	15530	15530	15530	0
295	20250402	141200	113724140	15530	15530	15530	15530	0
296	20250402	141100	113724140	15530	15530	15530	15530	0
297	20250402	141000	113724140	15530	15530	15530	15530	0
298	20250402	140900	113724140	15530	15530	15530	15530	0
299	20250402	140800	113724140	15530	15530	15530	15530	174
300	20250402	140700	111021920	15550	15530	15550	15520	514
301	20250402	140600	103039610	15530	15530	15530	15530	0
302	20250402	140500	103039610	15530	15530	15530	15530	0
303	20250402	140400	103039610	15530	15530	15530	15530	0
304	20250402	140300	103039610	15530	15530	15530	15530	5
305	20250402	140200	102961960	15520	15520	15520	15520	0
306	20250402	140100	102961960	15520	15550	15550	15520	52
307	20250402	140000	102154890	15540	15540	15540	15540	0
308	20250402	135900	102154890	15540	15540	15540	15540	0
309	20250402	135800	102154890	15540	15540	15540	15540	0
310	20250402	135700	102154890	15540	15540	15540	15540	2
311	20250402	135600	102123810	15550	15550	15550	15550	88
312	20250402	135500	100755410	15550	15550	15550	15550	0
313	20250402	135400	100755410	15550	15550	15550	15550	0
314	20250402	135300	100755410	15550	15550	15550	15550	0
315	20250402	135200	100755410	15550	15550	15550	15550	0
316	20250402	135100	100755410	15550	15550	15550	15550	109
317	20250402	135000	99060460	15550	15550	15550	15520	153
318	20250402	134900	96682870	15550	15550	15550	15520	207
319	20250402	134800	93469020	15570	15570	15570	15570	3
320	20250402	134700	93422310	15560	15570	15570	15560	17
321	20250402	134600	93157630	15520	15540	15540	15520	389
322	20250402	134500	87120310	15570	15570	15570	15570	5
323	20250402	134400	87042460	15590	15590	15590	15590	1
324	20250402	134300	87026870	15590	15590	15590	15590	1
325	20250402	134200	87011280	15590	15520	15590	15510	619
326	20250402	134100	77390330	15520	15580	15580	15520	104
327	20250402	134000	75776040	15520	15590	15590	15520	236
328	20250402	133900	72105210	15590	15590	15590	15590	0
329	20250402	133800	72105210	15590	15590	15590	15590	0
330	20250402	133700	72105210	15590	15590	15590	15590	1
331	20250402	133600	72089620	15530	15530	15530	15530	0
332	20250402	133500	72089620	15530	15560	15560	15530	413
333	20250402	133400	65669780	15560	15560	15560	15560	0
334	20250402	133300	65669780	15560	15580	15580	15560	147
335	20250402	133200	63382060	15650	15650	15650	15650	1
336	20250402	133100	63366410	15590	15590	15590	15590	5
337	20250402	133000	63288460	15600	15600	15600	15600	0
338	20250402	132900	63288460	15600	15600	15600	15600	5
339	20250402	132800	63210460	15600	15600	15600	15600	0
340	20250402	132700	63210460	15600	15600	15600	15600	10
341	20250402	132600	63054460	15600	15600	15600	15600	21
342	20250402	132500	62726860	15610	15610	15610	15610	0
343	20250402	132400	62726860	15610	15610	15610	15610	0
344	20250402	132300	62726860	15610	15610	15610	15610	0
345	20250402	132200	62726860	15610	15610	15610	15610	0
346	20250402	132100	62726860	15610	15610	15610	15610	1
347	20250402	132000	62711250	15610	15610	15610	15610	1
348	20250402	131900	62695640	15610	15610	15610	15610	1
349	20250402	131800	62680030	15690	15690	15690	15690	1
350	20250402	131700	62664340	15610	15610	15610	15610	0
351	20250402	131600	62664340	15610	15610	15610	15610	0
352	20250402	131500	62664340	15610	15610	15610	15610	0
353	20250402	131400	62664340	15610	15600	15610	15580	208
354	20250402	131300	59422600	15600	15600	15600	15600	0
355	20250402	131200	59422600	15600	15600	15600	15600	93
356	20250402	131100	57971800	15600	15600	15600	15600	0
357	20250402	131000	57971800	15600	15600	15600	15600	1
358	20250402	130900	57956200	15610	15610	15610	15610	0
359	20250402	130800	57956200	15610	15610	15610	15610	10
360	20250402	130700	57800100	15610	15620	15640	15610	394
361	20250402	130600	51649680	15620	15640	15640	15590	299
362	20250402	130500	46982990	15710	15710	15710	15710	0
363	20250402	130400	46982990	15710	15710	15710	15710	0
364	20250402	130300	46982990	15710	15710	15710	15710	0
365	20250402	130200	46982990	15710	15710	15710	15710	0
366	20250402	130100	46982990	15710	15710	15710	15710	12
367	20250402	130000	46794470	15710	15710	15710	15710	0
368	20250402	125900	46794470	15710	15710	15710	15710	0
369	20250402	125800	46794470	15710	15710	15710	15710	0
370	20250402	125700	46794470	15710	15710	15710	15710	37
371	20250402	125600	46213200	15710	15710	15710	15710	0
372	20250402	125500	46213200	15710	15710	15710	15710	0
373	20250402	125400	46213200	15710	15710	15710	15710	1
374	20250402	125300	46197490	15640	15640	15640	15640	0
375	20250402	125200	46197490	15640	15640	15640	15640	0
376	20250402	125100	46197490	15640	15640	15640	15640	0
377	20250402	125000	46197490	15640	15640	15640	15640	0
378	20250402	124900	46197490	15640	15640	15640	15640	0
379	20250402	124800	46197490	15640	15640	15640	15640	0
380	20250402	124700	46197490	15640	15640	15640	15640	0
381	20250402	124600	46197490	15640	15640	15640	15640	0
382	20250402	124500	46197490	15640	15640	15640	15640	0
383	20250402	124400	46197490	15640	15640	15640	15640	1
384	20250402	124300	46181850	15720	15720	15720	15720	0
385	20250402	124200	46181850	15720	15720	15720	15720	0
386	20250402	124100	46181850	15720	15720	15720	15720	0
387	20250402	124000	46181850	15720	15720	15720	15720	0
388	20250402	123900	46181850	15720	15720	15720	15720	0
389	20250402	123800	46181850	15720	15720	15720	15720	0
390	20250402	123700	46181850	15720	15720	15720	15720	0
391	20250402	123600	46181850	15720	15720	15720	15720	0
392	20250402	123500	46181850	15720	15720	15720	15720	0
393	20250402	123400	46181850	15720	15720	15720	15720	0
394	20250402	123300	46181850	15720	15720	15720	15720	0
395	20250402	123200	46181850	15720	15720	15720	15720	0
396	20250402	123100	46181850	15720	15720	15720	15720	0
397	20250402	123000	46181850	15720	15720	15720	15720	0
398	20250402	122900	46181850	15720	15720	15720	15720	0
399	20250402	122800	46181850	15720	15720	15720	15720	0
400	20250402	122700	46181850	15720	15720	15720	15720	0
401	20250402	122600	46181850	15720	15720	15720	15720	0
402	20250402	122500	46181850	15720	15720	15720	15720	0
403	20250402	122400	46181850	15720	15720	15720	15720	0
404	20250402	122300	46181850	15720	15720	15720	15720	0
405	20250402	122200	46181850	15720	15720	15720	15720	0
406	20250402	122100	46181850	15720	15720	15720	15720	0
407	20250402	122000	46181850	15720	15720	15720	15720	0
408	20250402	121900	46181850	15720	15720	15720	15720	0
409	20250402	121800	46181850	15720	15720	15720	15720	0
410	20250402	121700	46181850	15720	15720	15720	15720	0
411	20250402	121600	46181850	15720	15720	15720	15720	0
412	20250402	121500	46181850	15720	15720	15720	15720	0
413	20250402	121400	46181850	15720	15720	15720	15720	20
414	20250402	121300	45867450	15720	15720	15720	15720	1
415	20250402	121200	45851730	15640	15640	15640	15640	0
416	20250402	121100	45851730	15640	15640	15640	15640	1
417	20250402	121000	45836090	15720	15720	15720	15720	0
418	20250402	120900	45836090	15720	15720	15720	15720	0
419	20250402	120800	45836090	15720	15720	15720	15720	0
420	20250402	120700	45836090	15720	15720	15720	15720	0
421	20250402	120600	45836090	15720	15720	15720	15720	0
422	20250402	120500	45836090	15720	15720	15720	15720	0
423	20250402	120400	45836090	15720	15720	15720	15720	0
424	20250402	120300	45836090	15720	15720	15720	15720	1
425	20250402	120200	45820370	15620	15620	15620	15620	0
426	20250402	120100	45820370	15620	15620	15620	15620	0
427	20250402	120000	45820370	15620	15620	15620	15620	1
428	20250402	115900	45804750	15620	15650	15650	15620	343
429	20250402	115800	40442960	15740	15740	15740	15740	0
430	20250402	115700	40442960	15740	15740	15740	15740	3
431	20250402	115600	40395740	15660	15660	15660	15660	0
432	20250402	115500	40395740	15660	15670	15670	15660	11
433	20250402	115400	40223470	15760	15760	15760	15760	0
434	20250402	115300	40223470	15760	15760	15760	15760	0
435	20250402	115200	40223470	15760	15760	15760	15760	0
436	20250402	115100	40223470	15760	15760	15760	15760	0
437	20250402	115000	40223470	15760	15760	15760	15760	0
438	20250402	114900	40223470	15760	15760	15760	15760	0
439	20250402	114800	40223470	15760	15760	15760	15760	0
440	20250402	114700	40223470	15760	15760	15760	15760	1
441	20250402	114600	40207710	15710	15710	15710	15710	0
442	20250402	114500	40207710	15710	15710	15710	15710	0
443	20250402	114400	40207710	15710	15710	15710	15710	1
444	20250402	114300	40192000	15710	15710	15710	15710	0
445	20250402	114200	40192000	15710	15710	15710	15710	3
446	20250402	114100	40144870	15820	15820	15820	15820	0
447	20250402	114000	40144870	15820	15820	15820	15820	0
448	20250402	113900	40144870	15820	15820	15820	15820	1
449	20250402	113800	40129050	15770	15770	15770	15770	101
450	20250402	113700	38536280	15770	15770	15770	15770	0
451	20250402	113600	38536280	15770	15770	15770	15770	0
452	20250402	113500	38536280	15770	15770	15770	15770	0
453	20250402	113400	38536280	15770	15770	15770	15770	0
454	20250402	113300	38536280	15770	15770	15770	15770	0
455	20250402	113200	38536280	15770	15770	15770	15770	1
456	20250402	113100	38520510	15770	15770	15770	15770	0
457	20250402	113000	38520510	15770	15770	15770	15770	0
458	20250402	112900	38520510	15770	15770	15770	15770	0
459	20250402	112800	38520510	15770	15770	15770	15770	0
460	20250402	112700	38520510	15770	15770	15770	15770	0
461	20250402	112600	38520510	15770	15770	15770	15770	0
462	20250402	112500	38520510	15770	15770	15770	15770	0
463	20250402	112400	38520510	15770	15770	15770	15770	0
464	20250402	112300	38520510	15770	15770	15770	15770	0
465	20250402	112200	38520510	15770	15770	15770	15770	6
466	20250402	112100	38425890	15770	15770	15770	15770	0
467	20250402	112000	38425890	15770	15770	15770	15770	1
468	20250402	111900	38410120	15720	15720	15720	15720	0
469	20250402	111800	38410120	15720	15720	15720	15720	0
470	20250402	111700	38410120	15720	15720	15720	15720	2
471	20250402	111600	38378680	15720	15840	15840	15720	2
472	20250402	111500	38347120	15850	15850	15850	15850	0
473	20250402	111400	38347120	15850	15850	15850	15850	0
474	20250402	111300	38347120	15850	15850	15850	15850	0
475	20250402	111200	38347120	15850	15850	15850	15850	0
476	20250402	111100	38347120	15850	15850	15850	15850	0
477	20250402	111000	38347120	15850	15850	15850	15850	0
478	20250402	110900	38347120	15850	15850	15850	15850	0
479	20250402	110800	38347120	15850	15850	15850	15850	0
480	20250402	110700	38347120	15850	15850	15850	15850	0
481	20250402	110600	38347120	15850	15850	15850	15850	0
482	20250402	110500	38347120	15850	15850	15850	15850	0
483	20250402	110400	38347120	15850	15850	15850	15850	1
484	20250402	110300	38331270	15770	15770	15770	15770	0
485	20250402	110200	38331270	15770	15770	15770	15770	32
486	20250402	110100	37826630	15770	15770	15770	15770	0
487	20250402	110000	37826630	15770	15770	15770	15770	0
488	20250402	105900	37826630	15770	15770	15770	15770	0
489	20250402	105800	37826630	15770	15770	15770	15770	0
490	20250402	105700	37826630	15770	15770	15770	15770	0
491	20250402	105600	37826630	15770	15770	15770	15770	0
492	20250402	105500	37826630	15770	15770	15770	15770	1
493	20250402	105400	37810860	15770	15770	15770	15770	0
494	20250402	105300	37810860	15770	15770	15770	15770	0
495	20250402	105200	37810860	15770	15770	15770	15770	0
496	20250402	105100	37810860	15770	15770	15770	15770	0
497	20250402	105000	37810860	15770	15770	15770	15770	0
498	20250402	104900	37810860	15770	15770	15770	15770	1
499	20250402	104800	37795090	15710	15710	15710	15710	0
500	20250402	104700	37795090	15710	15710	15710	15710	0
501	20250402	104600	37795090	15710	15710	15710	15710	0
502	20250402	104500	37795090	15710	15710	15710	15710	0
503	20250402	104400	37795090	15710	15710	15710	15710	0
504	20250402	104300	37795090	15710	15710	15710	15710	1
505	20250402	104200	37779380	15880	15880	15880	15880	0
506	20250402	104100	37779380	15880	15880	15880	15880	0
507	20250402	104000	37779380	15880	15880	15880	15880	0
508	20250402	103900	37779380	15880	15880	15880	15880	0
509	20250402	103800	37779380	15880	15880	15880	15880	0
510	20250402	103700	37779380	15880	15880	15880	15880	0
511	20250402	103600	37779380	15880	15880	15880	15880	0
512	20250402	103500	37779380	15880	15880	15880	15880	0
513	20250402	103400	37779380	15880	15880	15880	15880	0
514	20250402	103300	37779380	15880	15880	15880	15880	0
515	20250402	103200	37779380	15880	15880	15880	15880	0
516	20250402	103100	37779380	15880	15880	15880	15880	0
517	20250402	103000	37779380	15880	15880	15880	15880	0
518	20250402	102900	37779380	15880	15880	15880	15880	0
519	20250402	102800	37779380	15880	15880	15880	15880	0
520	20250402	102700	37779380	15880	15880	15880	15880	0
521	20250402	102600	37779380	15880	15880	15880	15880	0
522	20250402	102500	37779380	15880	15880	15880	15880	0
523	20250402	102400	37779380	15880	15880	15880	15880	0
524	20250402	102300	37779380	15880	15880	15880	15880	0
525	20250402	102200	37779380	15880	15880	15880	15880	0
526	20250402	102100	37779380	15880	15880	15880	15880	0
527	20250402	102000	37779380	15880	15880	15880	15880	0
528	20250402	101900	37779380	15880	15880	15880	15880	0
529	20250402	101800	37779380	15880	15790	15880	15790	37
530	20250402	101700	37194810	15600	15600	15600	15600	0
531	20250402	101600	37194810	15600	15650	15650	15600	10
532	20250402	101500	37038410	15720	15720	15720	15720	65
533	20250402	101400	36016610	15720	15720	15720	15720	0
534	20250402	101300	36016610	15720	15720	15720	15720	0
535	20250402	101200	36016610	15720	15720	15720	15720	0
536	20250402	101100	36016610	15720	15720	15720	15720	0
537	20250402	101000	36016610	15720	15720	15720	15720	1
538	20250402	100900	36000890	15740	15740	15740	15740	0
539	20250402	100800	36000890	15740	15740	15740	15740	0
540	20250402	100700	36000890	15740	15740	15740	15740	0
541	20250402	100600	36000890	15740	15740	15740	15740	0
542	20250402	100500	36000890	15740	15740	15740	15740	0
543	20250402	100400	36000890	15740	15740	15740	15740	0
544	20250402	100300	36000890	15740	15740	15740	15740	1
545	20250402	100200	35985150	15740	15740	15740	15740	0
546	20250402	100100	35985150	15740	15740	15740	15740	0
547	20250402	100000	35985150	15740	15650	15740	15650	13
548	20250402	095900	35781610	15740	15740	15740	15740	0
549	20250402	095800	35781610	15740	15740	15740	15740	0
550	20250402	095700	35781610	15740	15740	15740	15740	0
551	20250402	095600	35781610	15740	15740	15740	15740	0
552	20250402	095500	35781610	15740	15650	15740	15650	164
553	20250402	095400	33207380	15690	15690	15690	15690	0
554	20250402	095300	33207380	15690	15690	15690	15690	0
555	20250402	095200	33207380	15690	15690	15690	15690	0
556	20250402	095100	33207380	15690	15690	15690	15690	0
557	20250402	095000	33207380	15690	15690	15690	15690	1
558	20250402	094900	33191690	15680	15680	15680	15680	15
559	20250402	094800	32956490	15680	15680	15680	15680	23
560	20250402	094700	32595850	15680	15680	15680	15680	0
561	20250402	094600	32595850	15680	15680	15680	15680	0
562	20250402	094500	32595850	15680	15680	15680	15680	1
563	20250402	094400	32580170	15680	15680	15680	15680	1
564	20250402	094300	32564490	15680	15680	15680	15680	2
565	20250402	094200	32533130	15700	15700	15700	15700	0
566	20250402	094100	32533130	15700	15700	15700	15700	0
567	20250402	094000	32533130	15700	15700	15700	15700	0
568	20250402	093900	32533130	15700	15700	15700	15700	0
569	20250402	093800	32533130	15700	15700	15700	15700	0
570	20250402	093700	32533130	15700	15700	15700	15700	0
571	20250402	093600	32533130	15700	15700	15700	15700	1
572	20250402	093500	32517430	15600	15600	15600	15600	0
573	20250402	093400	32517430	15600	15600	15600	15600	29
574	20250402	093300	32065030	15600	15600	15600	15600	0
575	20250402	093200	32065030	15600	15600	15600	15600	0
576	20250402	093100	32065030	15600	15600	15600	15600	0
577	20250402	093000	32065030	15600	15590	15600	15590	3
578	20250402	092900	32018250	15530	15530	15530	15530	0
579	20250402	092800	32018250	15530	15530	15530	15530	100
580	20250402	092700	30465250	15510	15510	15510	15510	0
581	20250402	092600	30465250	15510	15510	15510	15510	0
582	20250402	092500	30465250	15510	15580	15580	15510	589
583	20250402	092400	21320030	15580	15580	15580	15580	0
584	20250402	092300	21320030	15580	15580	15580	15580	6
585	20250402	092200	21226550	15570	15570	15570	15570	1
586	20250402	092100	21210980	15570	15580	15580	15570	29
587	20250402	092000	20759440	15600	15610	15610	15600	161
588	20250402	091900	18247270	15620	15620	15620	15620	0
589	20250402	091800	18247270	15620	15620	15620	15620	0
590	20250402	091700	18247270	15620	15620	15620	15620	160
591	20250402	091600	15748070	15600	15600	15600	15600	0
592	20250402	091500	15748070	15600	15600	15600	15600	0
593	20250402	091400	15748070	15600	15600	15600	15600	0
594	20250402	091300	15748070	15600	15600	15600	15600	0
595	20250402	091200	15748070	15600	15600	15600	15600	0
596	20250402	091100	15748070	15600	15650	15650	15600	541
597	20250402	091000	7294580	15700	15710	15710	15700	131
598	20250402	090900	5237600	15720	15720	15720	15720	0
599	20250402	090800	5237600	15720	15750	15750	15720	17
600	20250402	090700	4970120	15750	15750	15750	15750	8
601	20250402	090600	4844120	15770	15770	15770	15770	52
602	20250402	090500	4024080	15920	15920	15920	15920	0
603	20250402	090400	4024080	15920	15920	15920	15920	175
604	20250402	090300	1238080	15920	15920	15920	15920	51
605	20250402	090200	426160	15760	15790	15790	15760	16
606	20250402	090100	173970	15790	15830	15940	15790	8
607	20250402	090000	47460	15820	15820	15820	15820	3