KissMeData/100030/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195000	19553375	15630	15630	15630	15630	216
3	20250414	194900	19553375	15630	15630	15630	15630	0
4	20250414	194800	19553375	15630	15630	15630	15630	0
5	20250414	194700	19553375	15630	15630	15630	15630	0
6	20250414	194600	19553375	15630	15630	15630	15630	0
7	20250414	194500	19553375	15630	15630	15630	15630	0
8	20250414	194400	19553375	15630	15630	15630	15630	0
9	20250414	194300	19553375	15630	15630	15630	15630	0
10	20250414	194200	19553375	15630	15630	15630	15630	0
11	20250414	194100	19553375	15630	15630	15630	15630	0
12	20250414	194000	19553375	15630	15630	15630	15630	0
13	20250414	193900	19553375	15630	15630	15630	15630	0
14	20250414	193800	19553375	15630	15630	15630	15630	0
15	20250414	193700	19553375	15630	15630	15630	15630	0
16	20250414	193600	19553375	15630	15630	15630	15630	0
17	20250414	193500	19553375	15630	15630	15630	15630	0
18	20250414	193400	19553375	15630	15630	15630	15630	0
19	20250414	193300	19553375	15630	15630	15630	15630	0
20	20250414	193200	19553375	15630	15630	15630	15630	0
21	20250414	193100	19553375	15630	15630	15630	15630	0
22	20250414	193000	19553375	15630	15630	15630	15630	0
23	20250414	192900	19553375	15630	15630	15630	15630	0
24	20250414	192800	19553375	15630	15630	15630	15630	0
25	20250414	192700	19553375	15630	15630	15630	15630	0
26	20250414	192600	19553375	15630	15630	15630	15630	0
27	20250414	192500	19553375	15630	15630	15630	15630	0
28	20250414	192400	19553375	15630	15630	15630	15630	0
29	20250414	192300	19553375	15630	15630	15630	15630	0
30	20250414	192200	19553375	15630	15630	15630	15630	0
31	20250414	192100	19553375	15630	15630	15630	15630	0
32	20250414	192000	19553375	15630	15630	15630	15630	216
33	20250414	191900	19553375	15630	15630	15630	15630	0
34	20250414	191800	19553375	15630	15630	15630	15630	0
35	20250414	191700	19553375	15630	15630	15630	15630	0
36	20250414	191600	19553375	15630	15630	15630	15630	0
37	20250414	191500	19553375	15630	15630	15630	15630	0
38	20250414	191400	19553375	15630	15630	15630	15630	0
39	20250414	191300	19553375	15630	15630	15630	15630	0
40	20250414	191200	19553375	15630	15630	15630	15630	0
41	20250414	191100	19553375	15630	15630	15630	15630	0
42	20250414	191000	19553375	15630	15630	15630	15630	0
43	20250414	190900	19553375	15630	15630	15630	15630	0
44	20250414	190800	19553375	15630	15630	15630	15630	0
45	20250414	190700	19553375	15630	15630	15630	15630	0
46	20250414	190600	19553375	15630	15630	15630	15630	0
47	20250414	190500	19553375	15630	15630	15630	15630	0
48	20250414	190400	19553375	15630	15630	15630	15630	0
49	20250414	190300	19553375	15630	15630	15630	15630	0
50	20250414	190200	19553375	15630	15630	15630	15630	0
51	20250414	190100	19553375	15630	15630	15630	15630	0
52	20250414	190000	19553375	15630	15630	15630	15630	0
53	20250414	185900	19553375	15630	15630	15630	15630	0
54	20250414	185800	19553375	15630	15630	15630	15630	0
55	20250414	185700	19553375	15630	15630	15630	15630	0
56	20250414	185600	19553375	15630	15630	15630	15630	0
57	20250414	185500	19553375	15630	15630	15630	15630	0
58	20250414	185400	19553375	15630	15630	15630	15630	0
59	20250414	185300	19553375	15630	15630	15630	15630	0
60	20250414	185200	19553375	15630	15630	15630	15630	0
61	20250414	185100	19553375	15630	15630	15630	15630	0
62	20250414	185000	19553375	15630	15630	15630	15630	216
63	20250414	184900	19553375	15630	15630	15630	15630	0
64	20250414	184800	19553375	15630	15630	15630	15630	0
65	20250414	184700	19553375	15630	15630	15630	15630	0
66	20250414	184600	19553375	15630	15630	15630	15630	0
67	20250414	184500	19553375	15630	15630	15630	15630	0
68	20250414	184400	19553375	15630	15630	15630	15630	0
69	20250414	184300	19553375	15630	15630	15630	15630	0
70	20250414	184200	19553375	15630	15630	15630	15630	0
71	20250414	184100	19553375	15630	15630	15630	15630	0
72	20250414	184000	19553375	15630	15630	15630	15630	0
73	20250414	183900	19553375	15630	15630	15630	15630	0
74	20250414	183800	19553375	15630	15630	15630	15630	0
75	20250414	183700	19553375	15630	15630	15630	15630	0
76	20250414	183600	19553375	15630	15630	15630	15630	0
77	20250414	183500	19553375	15630	15630	15630	15630	0
78	20250414	183400	19553375	15630	15630	15630	15630	0
79	20250414	183300	19553375	15630	15630	15630	15630	0
80	20250414	183200	19553375	15630	15630	15630	15630	0
81	20250414	183100	19553375	15630	15630	15630	15630	0
82	20250414	183000	19553375	15630	15630	15630	15630	0
83	20250414	182900	19553375	15630	15630	15630	15630	0
84	20250414	182800	19553375	15630	15630	15630	15630	0
85	20250414	182700	19553375	15630	15630	15630	15630	0
86	20250414	182600	19553375	15630	15630	15630	15630	0
87	20250414	182500	19553375	15630	15630	15630	15630	0
88	20250414	182400	19553375	15630	15630	15630	15630	0
89	20250414	182300	19553375	15630	15630	15630	15630	0
90	20250414	182200	19553375	15630	15630	15630	15630	0
91	20250414	182100	19553375	15630	15630	15630	15630	0
92	20250414	182000	19553375	15630	15630	15630	15630	216
93	20250414	181900	19553375	15630	15630	15630	15630	0
94	20250414	181800	19553375	15630	15630	15630	15630	0
95	20250414	181700	19553375	15630	15630	15630	15630	0
96	20250414	181600	19553375	15630	15630	15630	15630	0
97	20250414	181500	19553375	15630	15630	15630	15630	0
98	20250414	181400	19553375	15630	15630	15630	15630	0
99	20250414	181300	19553375	15630	15630	15630	15630	0
100	20250414	181200	19553375	15630	15630	15630	15630	0
101	20250414	181100	19553375	15630	15630	15630	15630	0
102	20250414	181000	19553375	15630	15630	15630	15630	0
103	20250414	180900	19553375	15630	15630	15630	15630	0
104	20250414	180800	19553375	15630	15630	15630	15630	0
105	20250414	180700	19553375	15630	15630	15630	15630	0
106	20250414	180600	19553375	15630	15630	15630	15630	0
107	20250414	180500	19553375	15630	15630	15630	15630	0
108	20250414	180400	19553375	15630	15630	15630	15630	0
109	20250414	180300	19553375	15630	15630	15630	15630	0
110	20250414	180200	19553375	15630	15630	15630	15630	0
111	20250414	180100	19553375	15630	15630	15630	15630	0
112	20250414	180000	19553375	15630	15630	15630	15630	0
113	20250414	175900	19553375	15630	15630	15630	15630	0
114	20250414	175800	19553375	15630	15630	15630	15630	0
115	20250414	175700	19553375	15630	15630	15630	15630	0
116	20250414	175600	19553375	15630	15630	15630	15630	0
117	20250414	175500	19553375	15630	15630	15630	15630	0
118	20250414	175400	19553375	15630	15630	15630	15630	0
119	20250414	175300	19553375	15630	15630	15630	15630	0
120	20250414	175200	19553375	15630	15630	15630	15630	0
121	20250414	175100	19553375	15630	15630	15630	15630	0
122	20250414	175000	19553375	15630	15630	15630	15630	216
123	20250414	174900	19553375	15630	15630	15630	15630	0
124	20250414	174800	19553375	15630	15630	15630	15630	0
125	20250414	174700	19553375	15630	15630	15630	15630	0
126	20250414	174600	19553375	15630	15630	15630	15630	0
127	20250414	174500	19553375	15630	15630	15630	15630	0
128	20250414	174400	19553375	15630	15630	15630	15630	0
129	20250414	174300	19553375	15630	15630	15630	15630	0
130	20250414	174200	19553375	15630	15630	15630	15630	0
131	20250414	174100	19553375	15630	15630	15630	15630	0
132	20250414	174000	19553375	15630	15630	15630	15630	0
133	20250414	173900	19553375	15630	15630	15630	15630	0
134	20250414	173800	19553375	15630	15630	15630	15630	0
135	20250414	173700	19553375	15630	15630	15630	15630	0
136	20250414	173600	19553375	15630	15630	15630	15630	0
137	20250414	173500	19553375	15630	15630	15630	15630	0
138	20250414	173400	19553375	15630	15630	15630	15630	0
139	20250414	173300	19553375	15630	15630	15630	15630	0
140	20250414	173200	19553375	15630	15630	15630	15630	0
141	20250414	173100	19553375	15630	15630	15630	15630	0
142	20250414	173000	19553375	15630	15630	15630	15630	0
143	20250414	172900	19553375	15630	15630	15630	15630	0
144	20250414	172800	19553375	15630	15630	15630	15630	0
145	20250414	172700	19553375	15630	15630	15630	15630	0
146	20250414	172600	19553375	15630	15630	15630	15630	0
147	20250414	172500	19553375	15630	15630	15630	15630	0
148	20250414	172400	19553375	15630	15630	15630	15630	0
149	20250414	172300	19553375	15630	15630	15630	15630	0
150	20250414	172200	19553375	15630	15630	15630	15630	0
151	20250414	172100	19553375	15630	15630	15630	15630	0
152	20250414	172000	19553375	15630	15630	15630	15630	216
153	20250414	171900	19553375	15630	15630	15630	15630	0
154	20250414	171800	19553375	15630	15630	15630	15630	0
155	20250414	171700	19553375	15630	15630	15630	15630	0
156	20250414	171600	19553375	15630	15630	15630	15630	0
157	20250414	171500	19553375	15630	15630	15630	15630	0
158	20250414	171400	19553375	15630	15630	15630	15630	0
159	20250414	171300	19553375	15630	15630	15630	15630	0
160	20250414	171200	19553375	15630	15630	15630	15630	0
161	20250414	171100	19553375	15630	15630	15630	15630	0
162	20250414	171000	19553375	15630	15630	15630	15630	0
163	20250414	170900	19553375	15630	15630	15630	15630	0
164	20250414	170800	19553375	15630	15630	15630	15630	0
165	20250414	170700	19553375	15630	15630	15630	15630	0
166	20250414	170600	19553375	15630	15630	15630	15630	0
167	20250414	170500	19553375	15630	15630	15630	15630	0
168	20250414	170400	19553375	15630	15630	15630	15630	0
169	20250414	170300	19553375	15630	15630	15630	15630	0
170	20250414	170200	19553375	15630	15630	15630	15630	0
171	20250414	170100	19553375	15630	15630	15630	15630	0
172	20250414	170000	19553375	15630	15630	15630	15630	0
173	20250414	165900	19553375	15630	15630	15630	15630	0
174	20250414	165800	19553375	15630	15630	15630	15630	0
175	20250414	165700	19553375	15630	15630	15630	15630	0
176	20250414	165600	19553375	15630	15630	15630	15630	0
177	20250414	165500	19553375	15630	15630	15630	15630	0
178	20250414	165400	19553375	15630	15630	15630	15630	0
179	20250414	165300	19553375	15630	15630	15630	15630	0
180	20250414	165200	19553375	15630	15630	15630	15630	0
181	20250414	165100	19553375	15630	15630	15630	15630	0
182	20250414	165000	19553375	15630	15630	15630	15630	216
183	20250414	164900	19553375	15630	15630	15630	15630	0
184	20250414	164800	19553375	15630	15630	15630	15630	0
185	20250414	164700	19553375	15630	15630	15630	15630	0
186	20250414	164600	19553375	15630	15630	15630	15630	0
187	20250414	164500	19553375	15630	15630	15630	15630	0
188	20250414	164400	19553375	15630	15630	15630	15630	0
189	20250414	164300	19553375	15630	15630	15630	15630	0
190	20250414	164200	19553375	15630	15630	15630	15630	0
191	20250414	164100	19553375	15630	15630	15630	15630	0
192	20250414	164000	19553375	15630	15630	15630	15630	0
193	20250414	163900	19553375	15630	15630	15630	15630	0
194	20250414	163800	19553375	15630	15630	15630	15630	0
195	20250414	163700	19553375	15630	15630	15630	15630	0
196	20250414	163600	19553375	15630	15630	15630	15630	0
197	20250414	163500	19553375	15630	15630	15630	15630	0
198	20250414	163400	19553375	15630	15630	15630	15630	0
199	20250414	163300	19553375	15630	15630	15630	15630	0
200	20250414	163200	19553375	15630	15630	15630	15630	0
201	20250414	163100	19553375	15630	15630	15630	15630	0
202	20250414	163000	19553375	15630	15630	15630	15630	0
203	20250414	162900	19553375	15630	15630	15630	15630	0
204	20250414	162800	19553375	15630	15630	15630	15630	0
205	20250414	162700	19553375	15630	15630	15630	15630	0
206	20250414	162600	19553375	15630	15630	15630	15630	0
207	20250414	162500	19553375	15630	15630	15630	15630	0
208	20250414	162400	19553375	15630	15630	15630	15630	0
209	20250414	162300	19553375	15630	15630	15630	15630	0
210	20250414	162200	19553375	15630	15630	15630	15630	0
211	20250414	162100	19553375	15630	15630	15630	15630	0
212	20250414	162000	19553375	15630	15630	15630	15630	216
213	20250414	161900	19553375	15630	15630	15630	15630	0
214	20250414	161800	19553375	15630	15630	15630	15630	0
215	20250414	161700	19553375	15630	15630	15630	15630	0
216	20250414	161600	19553375	15630	15630	15630	15630	0
217	20250414	161500	19553375	15630	15630	15630	15630	0
218	20250414	161400	19553375	15630	15630	15630	15630	0
219	20250414	161300	19553375	15630	15630	15630	15630	0
220	20250414	161200	19553375	15630	15630	15630	15630	0
221	20250414	161100	19553375	15630	15630	15630	15630	0
222	20250414	161000	19553375	15630	15630	15630	15630	0
223	20250414	160900	19553375	15630	15630	15630	15630	0
224	20250414	160800	19553375	15630	15630	15630	15630	0
225	20250414	160700	19553375	15630	15630	15630	15630	0
226	20250414	160600	19553375	15630	15630	15630	15630	0
227	20250414	160500	19553375	15630	15630	15630	15630	0
228	20250414	160400	19553375	15630	15630	15630	15630	0
229	20250414	160300	19553375	15630	15630	15630	15630	0
230	20250414	160200	19553375	15630	15630	15630	15630	0
231	20250414	160100	19553375	15630	15630	15630	15630	0
232	20250414	160000	19553375	15630	15630	15630	15630	0
233	20250414	155900	19553375	15630	15630	15630	15630	0
234	20250414	155800	19553375	15630	15630	15630	15630	0
235	20250414	155700	19553375	15630	15630	15630	15630	0
236	20250414	155600	19553375	15630	15630	15630	15630	0
237	20250414	155500	19553375	15630	15630	15630	15630	0
238	20250414	155400	19553375	15630	15630	15630	15630	0
239	20250414	155300	19553375	15630	15630	15630	15630	0
240	20250414	155200	19553375	15630	15630	15630	15630	0
241	20250414	155100	19553375	15630	15630	15630	15630	0
242	20250414	155000	19553375	15630	15630	15630	15630	216
243	20250414	154900	19553375	15630	15630	15630	15630	0
244	20250414	154800	19553375	15630	15630	15630	15630	0
245	20250414	154700	19553375	15630	15630	15630	15630	0
246	20250414	154600	19553375	15630	15630	15630	15630	0
247	20250414	154500	19553375	15630	15630	15630	15630	0
248	20250414	154400	19553375	15630	15630	15630	15630	0
249	20250414	154300	19553375	15630	15630	15630	15630	0
250	20250414	154200	19553375	15630	15630	15630	15630	0
251	20250414	154100	19553375	15630	15630	15630	15630	0
252	20250414	154000	19553375	15630	15630	15630	15630	0
253	20250414	153900	19553375	15630	15630	15630	15630	0
254	20250414	153800	19553375	15630	15630	15630	15630	0
255	20250414	153700	19553375	15630	15630	15630	15630	0
256	20250414	153600	19553375	15630	15630	15630	15630	0
257	20250414	153500	19553375	15630	15630	15630	15630	0
258	20250414	153400	19553375	15630	15630	15630	15630	0
259	20250414	153300	19553375	15630	15630	15630	15630	0
260	20250414	153200	19553375	15630	15630	15630	15630	0
261	20250414	153100	19553375	15630	15630	15630	15630	0
262	20250414	153000	19553375	15630	15630	15630	15630	216
263	20250414	152900	16177295	15640	15640	15640	15640	0
264	20250414	152800	16177295	15640	15640	15640	15640	0
265	20250414	152700	16177295	15640	15640	15640	15640	0
266	20250414	152600	16177295	15640	15640	15640	15640	0
267	20250414	152500	16177295	15640	15640	15640	15640	0
268	20250414	152400	16177295	15640	15640	15640	15640	0
269	20250414	152300	16177295	15640	15640	15640	15640	0
270	20250414	152200	16177295	15640	15640	15640	15640	0
271	20250414	152100	16177295	15640	15640	15640	15640	0
272	20250414	152000	16177295	15640	15640	15640	15640	0
273	20250414	151900	16177295	15640	15640	15640	15640	0
274	20250414	151800	16177295	15640	15640	15640	15640	0
275	20250414	151700	16177295	15640	15640	15640	15640	0
276	20250414	151600	16177295	15640	15640	15640	15640	0
277	20250414	151500	16177295	15640	15600	15640	15600	5
278	20250414	151400	16099215	15600	15600	15600	15600	0
279	20250414	151300	16099215	15600	15600	15600	15600	47
280	20250414	151200	15366015	15640	15640	15640	15640	0
281	20250414	151100	15366015	15640	15640	15640	15640	0
282	20250414	151000	15366015	15640	15640	15640	15640	0
283	20250414	150900	15366015	15640	15640	15640	15640	0
284	20250414	150800	15366015	15640	15640	15640	15640	0
285	20250414	150700	15366015	15640	15640	15640	15640	0
286	20250414	150600	15366015	15640	15640	15640	15640	0
287	20250414	150500	15366015	15640	15640	15640	15640	0
288	20250414	150400	15366015	15640	15640	15640	15640	0
289	20250414	150300	15366015	15640	15630	15640	15630	2
290	20250414	150200	15334745	15580	15580	15580	15580	0
291	20250414	150100	15334745	15580	15590	15590	15580	17
292	20250414	150000	15069865	15700	15700	15700	15700	0
293	20250414	145900	15069865	15700	15700	15700	15700	0
294	20250414	145800	15069865	15700	15700	15700	15700	0
295	20250414	145700	15069865	15700	15700	15700	15700	0
296	20250414	145600	15069865	15700	15700	15700	15700	0
297	20250414	145500	15069865	15700	15700	15700	15700	0
298	20250414	145400	15069865	15700	15700	15700	15700	0
299	20250414	145300	15069865	15700	15700	15700	15700	0
300	20250414	145200	15069865	15700	15700	15700	15700	0
301	20250414	145100	15069865	15700	15700	15700	15700	0
302	20250414	145000	15069865	15700	15700	15700	15700	0
303	20250414	144900	15069865	15700	15700	15700	15700	0
304	20250414	144800	15069865	15700	15700	15700	15700	0
305	20250414	144700	15069865	15700	15700	15700	15700	0
306	20250414	144600	15069865	15700	15700	15700	15700	0
307	20250414	144500	15069865	15700	15700	15700	15700	0
308	20250414	144400	15069865	15700	15700	15700	15700	0
309	20250414	144300	15069865	15700	15700	15700	15700	0
310	20250414	144200	15069865	15700	15700	15700	15700	0
311	20250414	144100	15069865	15700	15700	15700	15700	0
312	20250414	144000	15069865	15700	15700	15700	15700	0
313	20250414	143900	15069865	15700	15700	15700	15700	0
314	20250414	143800	15069865	15700	15700	15700	15700	0
315	20250414	143700	15069865	15700	15700	15700	15700	0
316	20250414	143600	15069865	15700	15700	15700	15700	0
317	20250414	143500	15069865	15700	15700	15700	15700	0
318	20250414	143400	15069865	15700	15700	15700	15700	0
319	20250414	143300	15069865	15700	15700	15700	15700	1
320	20250414	143200	15054165	15690	15690	15690	15690	0
321	20250414	143100	15054165	15690	15690	15690	15690	0
322	20250414	143000	15054165	15690	15690	15690	15690	0
323	20250414	142900	15054165	15690	15690	15690	15690	0
324	20250414	142800	15054165	15690	15690	15690	15690	0
325	20250414	142700	15054165	15690	15690	15690	15690	0
326	20250414	142600	15054165	15690	15690	15690	15690	0
327	20250414	142500	15054165	15690	15690	15690	15690	0
328	20250414	142400	15054165	15690	15690	15690	15690	0
329	20250414	142300	15054165	15690	15690	15690	15690	0
330	20250414	142200	15054165	15690	15690	15690	15690	0
331	20250414	142100	15054165	15690	15690	15690	15690	0
332	20250414	142000	15054165	15690	15690	15690	15690	0
333	20250414	141900	15054165	15690	15690	15690	15690	0
334	20250414	141800	15054165	15690	15690	15690	15690	0
335	20250414	141700	15054165	15690	15690	15690	15690	0
336	20250414	141600	15054165	15690	15690	15690	15690	0
337	20250414	141500	15054165	15690	15690	15690	15690	0
338	20250414	141400	15054165	15690	15690	15690	15690	0
339	20250414	141300	15054165	15690	15690	15690	15690	1
340	20250414	141200	15038475	15680	15600	15680	15580	46
341	20250414	141100	14321665	15690	15690	15690	15690	0
342	20250414	141000	14321665	15690	15690	15690	15690	1
343	20250414	140900	14305975	15690	15590	15690	15590	2
344	20250414	140800	14274695	15550	15550	15550	15550	0
345	20250414	140700	14274695	15550	15550	15550	15550	0
346	20250414	140600	14274695	15550	15670	15670	15550	40
347	20250414	140500	13651605	15700	15700	15700	15700	0
348	20250414	140400	13651605	15700	15700	15700	15700	0
349	20250414	140300	13651605	15700	15700	15700	15700	0
350	20250414	140200	13651605	15700	15700	15700	15700	0
351	20250414	140100	13651605	15700	15700	15700	15700	0
352	20250414	140000	13651605	15700	15700	15700	15700	0
353	20250414	135900	13651605	15700	15700	15700	15700	0
354	20250414	135800	13651605	15700	15700	15700	15700	0
355	20250414	135700	13651605	15700	15700	15700	15700	0
356	20250414	135600	13651605	15700	15700	15700	15700	0
357	20250414	135500	13651605	15700	15700	15700	15700	1
358	20250414	135400	13635905	15740	15740	15740	15740	0
359	20250414	135300	13635905	15740	15740	15740	15740	0
360	20250414	135200	13635905	15740	15740	15740	15740	0
361	20250414	135100	13635905	15740	15740	15740	15740	0
362	20250414	135000	13635905	15740	15740	15740	15740	0
363	20250414	134900	13635905	15740	15740	15740	15740	0
364	20250414	134800	13635905	15740	15740	15740	15740	0
365	20250414	134700	13635905	15740	15740	15740	15740	0
366	20250414	134600	13635905	15740	15740	15740	15740	0
367	20250414	134500	13635905	15740	15740	15740	15740	0
368	20250414	134400	13635905	15740	15740	15740	15740	0
369	20250414	134300	13635905	15740	15740	15740	15740	0
370	20250414	134200	13635905	15740	15740	15740	15740	0
371	20250414	134100	13635905	15740	15740	15740	15740	0
372	20250414	134000	13635905	15740	15740	15740	15740	0
373	20250414	133900	13635905	15740	15740	15740	15740	0
374	20250414	133800	13635905	15740	15740	15740	15740	0
375	20250414	133700	13635905	15740	15740	15740	15740	0
376	20250414	133600	13635905	15740	15740	15740	15740	0
377	20250414	133500	13635905	15740	15740	15740	15740	0
378	20250414	133400	13635905	15740	15740	15740	15740	2
379	20250414	133300	13604425	15750	15750	15750	15750	0
380	20250414	133200	13604425	15750	15750	15750	15750	0
381	20250414	133100	13604425	15750	15750	15750	15750	0
382	20250414	133000	13604425	15750	15750	15750	15750	0
383	20250414	132900	13604425	15750	15750	15750	15750	0
384	20250414	132800	13604425	15750	15750	15750	15750	0
385	20250414	132700	13604425	15750	15750	15750	15750	0
386	20250414	132600	13604425	15750	15750	15750	15750	0
387	20250414	132500	13604425	15750	15750	15750	15750	0
388	20250414	132400	13604425	15750	15750	15750	15750	0
389	20250414	132300	13604425	15750	15750	15750	15750	0
390	20250414	132200	13604425	15750	15750	15750	15750	0
391	20250414	132100	13604425	15750	15700	15750	15700	21
392	20250414	132000	13274575	15670	15670	15670	15670	0
393	20250414	131900	13274575	15670	15670	15670	15670	0
394	20250414	131800	13274575	15670	15670	15670	15670	0
395	20250414	131700	13274575	15670	15670	15670	15670	0
396	20250414	131600	13274575	15670	15670	15670	15670	1
397	20250414	131500	13258905	15700	15700	15700	15700	0
398	20250414	131400	13258905	15700	15700	15700	15700	0
399	20250414	131300	13258905	15700	15700	15700	15700	0
400	20250414	131200	13258905	15700	15700	15700	15700	0
401	20250414	131100	13258905	15700	15700	15700	15700	0
402	20250414	131000	13258905	15700	15700	15700	15700	0
403	20250414	130900	13258905	15700	15700	15700	15700	0
404	20250414	130800	13258905	15700	15700	15700	15700	0
405	20250414	130700	13258905	15700	15700	15700	15700	0
406	20250414	130600	13258905	15700	15700	15700	15700	0
407	20250414	130500	13258905	15700	15700	15700	15700	0
408	20250414	130400	13258905	15700	15700	15700	15700	0
409	20250414	130300	13258905	15700	15700	15700	15700	0
410	20250414	130200	13258905	15700	15700	15700	15700	32
411	20250414	130100	12756505	15750	15750	15750	15750	0
412	20250414	130000	12756505	15750	15750	15750	15750	0
413	20250414	125900	12756505	15750	15750	15750	15750	0
414	20250414	125800	12756505	15750	15750	15750	15750	0
415	20250414	125700	12756505	15750	15750	15750	15750	1
416	20250414	125600	12740755	15700	15700	15700	15700	0
417	20250414	125500	12740755	15700	15700	15700	15700	0
418	20250414	125400	12740755	15700	15700	15700	15700	23
419	20250414	125300	12379655	15700	15700	15700	15700	51
420	20250414	125200	11578955	15750	15750	15750	15750	0
421	20250414	125100	11578955	15750	15750	15750	15750	0
422	20250414	125000	11578955	15750	15750	15750	15750	0
423	20250414	124900	11578955	15750	15750	15750	15750	0
424	20250414	124800	11578955	15750	15750	15750	15750	0
425	20250414	124700	11578955	15750	15750	15750	15750	0
426	20250414	124600	11578955	15750	15750	15750	15750	0
427	20250414	124500	11578955	15750	15750	15750	15750	0
428	20250414	124400	11578955	15750	15750	15750	15750	0
429	20250414	124300	11578955	15750	15750	15750	15750	0
430	20250414	124200	11578955	15750	15750	15750	15750	0
431	20250414	124100	11578955	15750	15750	15750	15750	0
432	20250414	124000	11578955	15750	15750	15750	15750	0
433	20250414	123900	11578955	15750	15750	15750	15750	0
434	20250414	123800	11578955	15750	15750	15750	15750	0
435	20250414	123700	11578955	15750	15750	15750	15750	0
436	20250414	123600	11578955	15750	15750	15750	15750	0
437	20250414	123500	11578955	15750	15750	15750	15750	0
438	20250414	123400	11578955	15750	15750	15750	15750	0
439	20250414	123300	11578955	15750	15750	15750	15750	1
440	20250414	123200	11563205	15700	15700	15700	15700	0
441	20250414	123100	11563205	15700	15700	15700	15700	0
442	20250414	123000	11563205	15700	15700	15700	15700	1
443	20250414	122900	11547505	15700	15700	15700	15700	0
444	20250414	122800	11547505	15700	15700	15700	15700	0
445	20250414	122700	11547505	15700	15700	15700	15700	89
446	20250414	122600	10150205	15700	15700	15700	15700	0
447	20250414	122500	10150205	15700	15700	15700	15700	0
448	20250414	122400	10150205	15700	15700	15700	15700	0
449	20250414	122300	10150205	15700	15700	15700	15700	1
450	20250414	122200	10134505	15700	15700	15700	15700	0
451	20250414	122100	10134505	15700	15700	15700	15700	0
452	20250414	122000	10134505	15700	15700	15700	15700	0
453	20250414	121900	10134505	15700	15700	15700	15700	0
454	20250414	121800	10134505	15700	15690	15700	15690	221
455	20250414	121700	6665285	15690	15690	15690	15690	0
456	20250414	121600	6665285	15690	15690	15690	15690	0
457	20250414	121500	6665285	15690	15690	15690	15690	0
458	20250414	121400	6665285	15690	15690	15690	15690	0
459	20250414	121300	6665285	15690	15690	15690	15690	0
460	20250414	121200	6665285	15690	15690	15690	15690	0
461	20250414	121100	6665285	15690	15690	15690	15690	0
462	20250414	121000	6665285	15690	15690	15690	15690	0
463	20250414	120900	6665285	15690	15690	15690	15690	0
464	20250414	120800	6665285	15690	15690	15690	15690	0
465	20250414	120700	6665285	15690	15690	15690	15690	0
466	20250414	120600	6665285	15690	15690	15690	15690	0
467	20250414	120500	6665285	15690	15690	15690	15690	0
468	20250414	120400	6665285	15690	15690	15690	15690	0
469	20250414	120300	6665285	15690	15690	15690	15690	0
470	20250414	120200	6665285	15690	15690	15690	15690	0
471	20250414	120100	6665285	15690	15690	15690	15690	0
472	20250414	120000	6665285	15690	15690	15690	15690	0
473	20250414	115900	6665285	15690	15690	15690	15690	0
474	20250414	115800	6665285	15690	15690	15690	15690	0
475	20250414	115700	6665285	15690	15690	15690	15690	0
476	20250414	115600	6665285	15690	15690	15690	15690	0
477	20250414	115500	6665285	15690	15690	15690	15690	0
478	20250414	115400	6665285	15690	15690	15690	15690	0
479	20250414	115300	6665285	15690	15690	15690	15690	0
480	20250414	115200	6665285	15690	15690	15690	15690	2
481	20250414	115100	6633905	15690	15690	15690	15690	0
482	20250414	115000	6633905	15690	15690	15690	15690	0
483	20250414	114900	6633905	15690	15690	15690	15690	0
484	20250414	114800	6633905	15690	15690	15690	15690	0
485	20250414	114700	6633905	15690	15690	15690	15690	0
486	20250414	114600	6633905	15690	15690	15690	15690	0
487	20250414	114500	6633905	15690	15690	15690	15690	0
488	20250414	114400	6633905	15690	15690	15690	15690	0
489	20250414	114300	6633905	15690	15690	15690	15690	0
490	20250414	114200	6633905	15690	15690	15690	15690	0
491	20250414	114100	6633905	15690	15690	15690	15690	0
492	20250414	114000	6633905	15690	15690	15690	15690	0
493	20250414	113900	6633905	15690	15690	15690	15690	0
494	20250414	113800	6633905	15690	15690	15690	15690	0
495	20250414	113700	6633905	15690	15690	15690	15690	1
496	20250414	113600	6618215	15690	15690	15690	15690	0
497	20250414	113500	6618215	15690	15690	15690	15690	0
498	20250414	113400	6618215	15690	15690	15690	15690	0
499	20250414	113300	6618215	15690	15690	15690	15690	0
500	20250414	113200	6618215	15690	15690	15690	15690	0
501	20250414	113100	6618215	15690	15690	15690	15690	0
502	20250414	113000	6618215	15690	15690	15690	15690	0
503	20250414	112900	6618215	15690	15690	15690	15690	0
504	20250414	112800	6618215	15690	15690	15690	15690	0
505	20250414	112700	6618215	15690	15690	15690	15690	0
506	20250414	112600	6618215	15690	15690	15690	15690	0
507	20250414	112500	6618215	15690	15690	15690	15690	0
508	20250414	112400	6618215	15690	15690	15690	15690	0
509	20250414	112300	6618215	15690	15690	15690	15690	0
510	20250414	112200	6618215	15690	15690	15690	15690	0
511	20250414	112100	6618215	15690	15690	15690	15690	0
512	20250414	112000	6618215	15690	15690	15690	15690	0
513	20250414	111900	6618215	15690	15690	15690	15690	0
514	20250414	111800	6618215	15690	15690	15690	15690	0
515	20250414	111700	6618215	15690	15690	15690	15690	0
516	20250414	111600	6618215	15690	15690	15690	15690	0
517	20250414	111500	6618215	15690	15690	15690	15690	0
518	20250414	111400	6618215	15690	15690	15690	15690	0
519	20250414	111300	6618215	15690	15690	15690	15690	0
520	20250414	111200	6618215	15690	15690	15690	15690	0
521	20250414	111100	6618215	15690	15690	15690	15690	0
522	20250414	111000	6618215	15690	15690	15690	15690	0
523	20250414	110900	6618215	15690	15690	15690	15690	10
524	20250414	110800	6461315	15730	15730	15730	15730	0
525	20250414	110700	6461315	15730	15730	15730	15730	0
526	20250414	110600	6461315	15730	15730	15730	15730	0
527	20250414	110500	6461315	15730	15730	15730	15730	0
528	20250414	110400	6461315	15730	15730	15730	15730	0
529	20250414	110300	6461315	15730	15730	15730	15730	0
530	20250414	110200	6461315	15730	15730	15730	15730	0
531	20250414	110100	6461315	15730	15730	15730	15730	0
532	20250414	110000	6461315	15730	15730	15730	15730	0
533	20250414	105900	6461315	15730	15730	15730	15730	0
534	20250414	105800	6461315	15730	15730	15730	15730	0
535	20250414	105700	6461315	15730	15730	15730	15730	0
536	20250414	105600	6461315	15730	15570	15730	15570	47
537	20250414	105500	5729365	15560	15560	15560	15560	1
538	20250414	105400	5713805	15470	15520	15520	15470	50
539	20250414	105300	4939195	15570	15570	15570	15570	40
540	20250414	105200	4316395	15570	15570	15570	15570	0
541	20250414	105100	4316395	15570	15570	15570	15570	0
542	20250414	105000	4316395	15570	15665	15665	15570	20
543	20250414	104900	4004510	15900	15900	15900	15900	0
544	20250414	104800	4004510	15900	15900	15900	15900	0
545	20250414	104700	4004510	15900	15900	15900	15900	0
546	20250414	104600	4004510	15900	15900	15900	15900	0
547	20250414	104500	4004510	15900	15900	15900	15900	0
548	20250414	104400	4004510	15900	15900	15900	15900	0
549	20250414	104300	4004510	15900	15900	15900	15900	0
550	20250414	104200	4004510	15900	15900	15900	15900	0
551	20250414	104100	4004510	15900	15900	15900	15900	0
552	20250414	104000	4004510	15900	15900	15900	15900	0
553	20250414	103900	4004510	15900	15900	15900	15900	0
554	20250414	103800	4004510	15900	15900	15900	15900	0
555	20250414	103700	4004510	15900	15900	15900	15900	0
556	20250414	103600	4004510	15900	15900	15900	15900	0
557	20250414	103500	4004510	15900	15900	15900	15900	0
558	20250414	103400	4004510	15900	15900	15900	15900	0
559	20250414	103300	4004510	15900	15900	15900	15900	0
560	20250414	103200	4004510	15900	15900	15900	15900	0
561	20250414	103100	4004510	15900	15900	15900	15900	0
562	20250414	103000	4004510	15900	15900	15900	15900	0
563	20250414	102900	4004510	15900	15900	15900	15900	0
564	20250414	102800	4004510	15900	15900	15900	15900	0
565	20250414	102700	4004510	15900	15900	15900	15900	0
566	20250414	102600	4004510	15900	15900	15900	15900	0
567	20250414	102500	4004510	15900	15900	15900	15900	0
568	20250414	102400	4004510	15900	15900	15900	15900	0
569	20250414	102300	4004510	15900	15900	15900	15900	0
570	20250414	102200	4004510	15900	15900	15900	15900	0
571	20250414	102100	4004510	15900	15900	15900	15900	0
572	20250414	102000	4004510	15900	15900	15900	15900	0
573	20250414	101900	4004510	15900	15900	15900	15900	0
574	20250414	101800	4004510	15900	15900	15900	15900	0
575	20250414	101700	4004510	15900	15900	15900	15900	0
576	20250414	101600	4004510	15900	15900	15900	15900	0
577	20250414	101500	4004510	15900	15900	15900	15900	0
578	20250414	101400	4004510	15900	15900	15900	15900	0
579	20250414	101300	4004510	15900	15900	15900	15900	0
580	20250414	101200	4004510	15900	15900	15900	15900	0
581	20250414	101100	4004510	15900	15900	15900	15900	0
582	20250414	101000	4004510	15900	15900	15900	15900	0
583	20250414	100900	4004510	15900	15900	15900	15900	1
584	20250414	100800	3988610	15570	15600	15600	15570	124
585	20250414	100700	2054740	15920	15920	15920	15920	0
586	20250414	100600	2054740	15920	15920	15920	15920	0
587	20250414	100500	2054740	15920	15920	15920	15920	0
588	20250414	100400	2054740	15920	15920	15920	15920	0
589	20250414	100300	2054740	15920	15920	15920	15920	0
590	20250414	100200	2054740	15920	15920	15920	15920	0
591	20250414	100100	2054740	15920	15920	15920	15920	0
592	20250414	100000	2054740	15920	15920	15920	15920	0
593	20250414	095900	2054740	15920	15920	15920	15920	1
594	20250414	095800	2038820	15910	15910	15910	15910	14
595	20250414	095700	1816080	15920	15920	15920	15920	0
596	20250414	095600	1816080	15920	15920	15920	15920	0
597	20250414	095500	1816080	15920	15920	15920	15920	0
598	20250414	095400	1816080	15920	15920	15920	15920	0
599	20250414	095300	1816080	15920	15920	15920	15920	5
600	20250414	095200	1736480	15930	15930	15930	15930	50
601	20250414	095100	939980	15930	15930	15930	15930	0
602	20250414	095000	939980	15930	15930	15930	15930	0
603	20250414	094900	939980	15930	15930	15930	15930	3
604	20250414	094800	892190	15940	15940	15940	15940	0
605	20250414	094700	892190	15940	15940	15940	15940	1
606	20250414	094600	876250	15940	15940	15940	15940	0
607	20250414	094500	876250	15940	15940	15940	15940	0
608	20250414	094400	876250	15940	15940	15940	15940	0
609	20250414	094300	876250	15940	15930	15940	15930	50
610	20250414	094200	79260	15950	15950	15950	15950	0
611	20250414	094100	79260	15950	15950	15950	15950	0
612	20250414	094000	79260	15950	15950	15950	15950	0
613	20250414	093900	79260	15950	15950	15950	15950	0
614	20250414	093800	79260	15950	15950	15950	15950	0
615	20250414	093700	79260	15950	15950	15950	15950	0
616	20250414	093600	79260	15950	15950	15950	15950	0
617	20250414	093500	79260	15950	15950	15950	15950	0
618	20250414	093400	79260	15950	15950	15950	15950	0
619	20250414	093300	79260	15950	15950	15950	15950	0
620	20250414	093200	79260	15950	15950	15950	15950	0
621	20250414	093100	79260	15950	15950	15950	15950	0
622	20250414	093000	79260	15950	15950	15950	15950	0
623	20250414	092900	79260	15950	15950	15950	15950	0
624	20250414	092800	79260	15950	15950	15950	15950	0
625	20250414	092700	79260	15950	15950	15950	15950	0
626	20250414	092600	79260	15950	15950	15950	15950	0
627	20250414	092500	79260	15950	15950	15950	15950	0
628	20250414	092400	79260	15950	15950	15950	15950	0
629	20250414	092300	79260	15950	15950	15950	15950	0
630	20250414	092200	79260	15950	15950	15950	15950	0
631	20250414	092100	79260	15950	15950	15950	15950	0
632	20250414	092000	79260	15950	15950	15950	15950	0
633	20250414	091900	79260	15950	15950	15950	15950	1
634	20250414	091800	63310	15570	15570	15570	15570	1
635	20250414	091700	47740	15780	15780	15780	15780	0
636	20250414	091600	47740	15780	15780	15780	15780	1
637	20250414	091500	31960	15980	15980	15980	15980	0
638	20250414	091400	31960	15980	15980	15980	15980	0
639	20250414	091300	31960	15980	15980	15980	15980	0
640	20250414	091200	31960	15980	15980	15980	15980	0
641	20250414	091100	31960	15980	15980	15980	15980	0
642	20250414	091000	31960	15980	15980	15980	15980	0
643	20250414	090900	31960	15980	15980	15980	15980	0
644	20250414	090800	31960	15980	15980	15980	15980	0
645	20250414	090700	31960	15980	15980	15980	15980	0
646	20250414	090600	31960	15980	15980	15980	15980	0
647	20250414	090500	31960	15980	15980	15980	15980	0
648	20250414	090400	31960	15980	15980	15980	15980	0
649	20250414	090300	31960	15980	15980	15980	15980	0
650	20250414	090200	31960	15980	15980	15980	15980	0
651	20250414	090100	31960	15980	15980	15980	15980	0
652	20250414	090000	31960	15980	15980	15980	15980	2