KissMeData/191420/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	201500	44084260	15750	15750	15750	15750	255
3	20250403	201400	44084260	15750	15750	15750	15750	0
4	20250403	201300	44084260	15750	15750	15750	15750	0
5	20250403	201200	44084260	15750	15750	15750	15750	0
6	20250403	201100	44084260	15750	15750	15750	15750	0
7	20250403	201000	44084260	15750	15750	15750	15750	0
8	20250403	200900	44084260	15750	15750	15750	15750	0
9	20250403	200800	44084260	15750	15750	15750	15750	0
10	20250403	200700	44084260	15750	15750	15750	15750	0
11	20250403	200600	44084260	15750	15750	15750	15750	0
12	20250403	200500	44084260	15750	15750	15750	15750	0
13	20250403	200400	44084260	15750	15750	15750	15750	0
14	20250403	200300	44084260	15750	15750	15750	15750	0
15	20250403	200200	44084260	15750	15750	15750	15750	0
16	20250403	200100	44084260	15750	15750	15750	15750	0
17	20250403	200000	44084260	15750	15750	15750	15750	0
18	20250403	195900	44084260	15750	15750	15750	15750	0
19	20250403	195800	44084260	15750	15750	15750	15750	0
20	20250403	195700	44084260	15750	15750	15750	15750	0
21	20250403	195600	44084260	15750	15750	15750	15750	0
22	20250403	195500	44084260	15750	15750	15750	15750	0
23	20250403	195400	44084260	15750	15750	15750	15750	0
24	20250403	195300	44084260	15750	15750	15750	15750	0
25	20250403	195200	44084260	15750	15750	15750	15750	0
26	20250403	195100	44084260	15750	15750	15750	15750	0
27	20250403	195000	44084260	15750	15750	15750	15750	0
28	20250403	194900	44084260	15750	15750	15750	15750	0
29	20250403	194800	44084260	15750	15750	15750	15750	0
30	20250403	194700	44084260	15750	15750	15750	15750	0
31	20250403	194600	44084260	15750	15750	15750	15750	0
32	20250403	194500	44084260	15750	15750	15750	15750	255
33	20250403	194400	44084260	15750	15750	15750	15750	0
34	20250403	194300	44084260	15750	15750	15750	15750	0
35	20250403	194200	44084260	15750	15750	15750	15750	0
36	20250403	194100	44084260	15750	15750	15750	15750	0
37	20250403	194000	44084260	15750	15750	15750	15750	0
38	20250403	193900	44084260	15750	15750	15750	15750	0
39	20250403	193800	44084260	15750	15750	15750	15750	0
40	20250403	193700	44084260	15750	15750	15750	15750	0
41	20250403	193600	44084260	15750	15750	15750	15750	0
42	20250403	193500	44084260	15750	15750	15750	15750	0
43	20250403	193400	44084260	15750	15750	15750	15750	0
44	20250403	193300	44084260	15750	15750	15750	15750	0
45	20250403	193200	44084260	15750	15750	15750	15750	0
46	20250403	193100	44084260	15750	15750	15750	15750	0
47	20250403	193000	44084260	15750	15750	15750	15750	0
48	20250403	192900	44084260	15750	15750	15750	15750	0
49	20250403	192800	44084260	15750	15750	15750	15750	0
50	20250403	192700	44084260	15750	15750	15750	15750	0
51	20250403	192600	44084260	15750	15750	15750	15750	0
52	20250403	192500	44084260	15750	15750	15750	15750	0
53	20250403	192400	44084260	15750	15750	15750	15750	0
54	20250403	192300	44084260	15750	15750	15750	15750	0
55	20250403	192200	44084260	15750	15750	15750	15750	0
56	20250403	192100	44084260	15750	15750	15750	15750	0
57	20250403	192000	44084260	15750	15750	15750	15750	0
58	20250403	191900	44084260	15750	15750	15750	15750	0
59	20250403	191800	44084260	15750	15750	15750	15750	0
60	20250403	191700	44084260	15750	15750	15750	15750	0
61	20250403	191600	44084260	15750	15750	15750	15750	0
62	20250403	191500	44084260	15750	15750	15750	15750	255
63	20250403	191400	44084260	15750	15750	15750	15750	0
64	20250403	191300	44084260	15750	15750	15750	15750	0
65	20250403	191200	44084260	15750	15750	15750	15750	0
66	20250403	191100	44084260	15750	15750	15750	15750	0
67	20250403	191000	44084260	15750	15750	15750	15750	0
68	20250403	190900	44084260	15750	15750	15750	15750	0
69	20250403	190800	44084260	15750	15750	15750	15750	0
70	20250403	190700	44084260	15750	15750	15750	15750	0
71	20250403	190600	44084260	15750	15750	15750	15750	0
72	20250403	190500	44084260	15750	15750	15750	15750	0
73	20250403	190400	44084260	15750	15750	15750	15750	0
74	20250403	190300	44084260	15750	15750	15750	15750	0
75	20250403	190200	44084260	15750	15750	15750	15750	0
76	20250403	190100	44084260	15750	15750	15750	15750	0
77	20250403	190000	44084260	15750	15750	15750	15750	0
78	20250403	185900	44084260	15750	15750	15750	15750	0
79	20250403	185800	44084260	15750	15750	15750	15750	0
80	20250403	185700	44084260	15750	15750	15750	15750	0
81	20250403	185600	44084260	15750	15750	15750	15750	0
82	20250403	185500	44084260	15750	15750	15750	15750	0
83	20250403	185400	44084260	15750	15750	15750	15750	0
84	20250403	185300	44084260	15750	15750	15750	15750	0
85	20250403	185200	44084260	15750	15750	15750	15750	0
86	20250403	185100	44084260	15750	15750	15750	15750	0
87	20250403	185000	44084260	15750	15750	15750	15750	0
88	20250403	184900	44084260	15750	15750	15750	15750	0
89	20250403	184800	44084260	15750	15750	15750	15750	0
90	20250403	184700	44084260	15750	15750	15750	15750	0
91	20250403	184600	44084260	15750	15750	15750	15750	0
92	20250403	184500	44084260	15750	15750	15750	15750	255
93	20250403	184400	44084260	15750	15750	15750	15750	0
94	20250403	184300	44084260	15750	15750	15750	15750	0
95	20250403	184200	44084260	15750	15750	15750	15750	0
96	20250403	184100	44084260	15750	15750	15750	15750	0
97	20250403	184000	44084260	15750	15750	15750	15750	0
98	20250403	183900	44084260	15750	15750	15750	15750	0
99	20250403	183800	44084260	15750	15750	15750	15750	0
100	20250403	183700	44084260	15750	15750	15750	15750	0
101	20250403	183600	44084260	15750	15750	15750	15750	0
102	20250403	183500	44084260	15750	15750	15750	15750	0
103	20250403	183400	44084260	15750	15750	15750	15750	0
104	20250403	183300	44084260	15750	15750	15750	15750	0
105	20250403	183200	44084260	15750	15750	15750	15750	0
106	20250403	183100	44084260	15750	15750	15750	15750	0
107	20250403	183000	44084260	15750	15750	15750	15750	0
108	20250403	182900	44084260	15750	15750	15750	15750	0
109	20250403	182800	44084260	15750	15750	15750	15750	0
110	20250403	182700	44084260	15750	15750	15750	15750	0
111	20250403	182600	44084260	15750	15750	15750	15750	0
112	20250403	182500	44084260	15750	15750	15750	15750	0
113	20250403	182400	44084260	15750	15750	15750	15750	0
114	20250403	182300	44084260	15750	15750	15750	15750	0
115	20250403	182200	44084260	15750	15750	15750	15750	0
116	20250403	182100	44084260	15750	15750	15750	15750	0
117	20250403	182000	44084260	15750	15750	15750	15750	0
118	20250403	181900	44084260	15750	15750	15750	15750	0
119	20250403	181800	44084260	15750	15750	15750	15750	0
120	20250403	181700	44084260	15750	15750	15750	15750	0
121	20250403	181600	44084260	15750	15750	15750	15750	0
122	20250403	181500	44084260	15750	15750	15750	15750	255
123	20250403	181400	44084260	15750	15750	15750	15750	0
124	20250403	181300	44084260	15750	15750	15750	15750	0
125	20250403	181200	44084260	15750	15750	15750	15750	0
126	20250403	181100	44084260	15750	15750	15750	15750	0
127	20250403	181000	44084260	15750	15750	15750	15750	0
128	20250403	180900	44084260	15750	15750	15750	15750	0
129	20250403	180800	44084260	15750	15750	15750	15750	0
130	20250403	180700	44084260	15750	15750	15750	15750	0
131	20250403	180600	44084260	15750	15750	15750	15750	0
132	20250403	180500	44084260	15750	15750	15750	15750	0
133	20250403	180400	44084260	15750	15750	15750	15750	0
134	20250403	180300	44084260	15750	15750	15750	15750	0
135	20250403	180200	44084260	15750	15750	15750	15750	0
136	20250403	180100	44084260	15750	15750	15750	15750	0
137	20250403	180000	44084260	15750	15750	15750	15750	0
138	20250403	175900	44084260	15750	15750	15750	15750	0
139	20250403	175800	44084260	15750	15750	15750	15750	0
140	20250403	175700	44084260	15750	15750	15750	15750	0
141	20250403	175600	44084260	15750	15750	15750	15750	0
142	20250403	175500	44084260	15750	15750	15750	15750	0
143	20250403	175400	44084260	15750	15750	15750	15750	0
144	20250403	175300	44084260	15750	15750	15750	15750	0
145	20250403	175200	44084260	15750	15750	15750	15750	0
146	20250403	175100	44084260	15750	15750	15750	15750	0
147	20250403	175000	44084260	15750	15750	15750	15750	0
148	20250403	174900	44084260	15750	15750	15750	15750	0
149	20250403	174800	44084260	15750	15750	15750	15750	0
150	20250403	174700	44084260	15750	15750	15750	15750	0
151	20250403	174600	44084260	15750	15750	15750	15750	0
152	20250403	174500	44084260	15750	15750	15750	15750	255
153	20250403	174400	44084260	15750	15750	15750	15750	0
154	20250403	174300	44084260	15750	15750	15750	15750	0
155	20250403	174200	44084260	15750	15750	15750	15750	0
156	20250403	174100	44084260	15750	15750	15750	15750	0
157	20250403	174000	44084260	15750	15750	15750	15750	0
158	20250403	173900	44084260	15750	15750	15750	15750	0
159	20250403	173800	44084260	15750	15750	15750	15750	0
160	20250403	173700	44084260	15750	15750	15750	15750	0
161	20250403	173600	44084260	15750	15750	15750	15750	0
162	20250403	173500	44084260	15750	15750	15750	15750	0
163	20250403	173400	44084260	15750	15750	15750	15750	0
164	20250403	173300	44084260	15750	15750	15750	15750	0
165	20250403	173200	44084260	15750	15750	15750	15750	0
166	20250403	173100	44084260	15750	15750	15750	15750	0
167	20250403	173000	44084260	15750	15750	15750	15750	0
168	20250403	172900	44084260	15750	15750	15750	15750	0
169	20250403	172800	44084260	15750	15750	15750	15750	0
170	20250403	172700	44084260	15750	15750	15750	15750	0
171	20250403	172600	44084260	15750	15750	15750	15750	0
172	20250403	172500	44084260	15750	15750	15750	15750	0
173	20250403	172400	44084260	15750	15750	15750	15750	0
174	20250403	172300	44084260	15750	15750	15750	15750	0
175	20250403	172200	44084260	15750	15750	15750	15750	0
176	20250403	172100	44084260	15750	15750	15750	15750	0
177	20250403	172000	44084260	15750	15750	15750	15750	0
178	20250403	171900	44084260	15750	15750	15750	15750	0
179	20250403	171800	44084260	15750	15750	15750	15750	0
180	20250403	171700	44084260	15750	15750	15750	15750	0
181	20250403	171600	44084260	15750	15750	15750	15750	0
182	20250403	171500	44084260	15750	15750	15750	15750	255
183	20250403	171400	44084260	15750	15750	15750	15750	0
184	20250403	171300	44084260	15750	15750	15750	15750	0
185	20250403	171200	44084260	15750	15750	15750	15750	0
186	20250403	171100	44084260	15750	15750	15750	15750	0
187	20250403	171000	44084260	15750	15750	15750	15750	0
188	20250403	170900	44084260	15750	15750	15750	15750	0
189	20250403	170800	44084260	15750	15750	15750	15750	0
190	20250403	170700	44084260	15750	15750	15750	15750	0
191	20250403	170600	44084260	15750	15750	15750	15750	0
192	20250403	170500	44084260	15750	15750	15750	15750	0
193	20250403	170400	44084260	15750	15750	15750	15750	0
194	20250403	170300	44084260	15750	15750	15750	15750	0
195	20250403	170200	44084260	15750	15750	15750	15750	0
196	20250403	170100	44084260	15750	15750	15750	15750	0
197	20250403	170000	44084260	15750	15750	15750	15750	0
198	20250403	165900	44084260	15750	15750	15750	15750	0
199	20250403	165800	44084260	15750	15750	15750	15750	0
200	20250403	165700	44084260	15750	15750	15750	15750	0
201	20250403	165600	44084260	15750	15750	15750	15750	0
202	20250403	165500	44084260	15750	15750	15750	15750	0
203	20250403	165400	44084260	15750	15750	15750	15750	0
204	20250403	165300	44084260	15750	15750	15750	15750	0
205	20250403	165200	44084260	15750	15750	15750	15750	0
206	20250403	165100	44084260	15750	15750	15750	15750	0
207	20250403	165000	44084260	15750	15750	15750	15750	0
208	20250403	164900	44084260	15750	15750	15750	15750	0
209	20250403	164800	44084260	15750	15750	15750	15750	0
210	20250403	164700	44084260	15750	15750	15750	15750	0
211	20250403	164600	44084260	15750	15750	15750	15750	0
212	20250403	164500	44084260	15750	15750	15750	15750	255
213	20250403	164400	44084260	15750	15750	15750	15750	0
214	20250403	164300	44084260	15750	15750	15750	15750	0
215	20250403	164200	44084260	15750	15750	15750	15750	0
216	20250403	164100	44084260	15750	15750	15750	15750	0
217	20250403	164000	44084260	15750	15750	15750	15750	0
218	20250403	163900	44084260	15750	15750	15750	15750	0
219	20250403	163800	44084260	15750	15750	15750	15750	0
220	20250403	163700	44084260	15750	15750	15750	15750	0
221	20250403	163600	44084260	15750	15750	15750	15750	0
222	20250403	163500	44084260	15750	15750	15750	15750	0
223	20250403	163400	44084260	15750	15750	15750	15750	0
224	20250403	163300	44084260	15750	15750	15750	15750	0
225	20250403	163200	44084260	15750	15750	15750	15750	0
226	20250403	163100	44084260	15750	15750	15750	15750	0
227	20250403	163000	44084260	15750	15750	15750	15750	0
228	20250403	162900	44084260	15750	15750	15750	15750	0
229	20250403	162800	44084260	15750	15750	15750	15750	0
230	20250403	162700	44084260	15750	15750	15750	15750	0
231	20250403	162600	44084260	15750	15750	15750	15750	0
232	20250403	162500	44084260	15750	15750	15750	15750	0
233	20250403	162400	44084260	15750	15750	15750	15750	0
234	20250403	162300	44084260	15750	15750	15750	15750	0
235	20250403	162200	44084260	15750	15750	15750	15750	0
236	20250403	162100	44084260	15750	15750	15750	15750	0
237	20250403	162000	44084260	15750	15750	15750	15750	0
238	20250403	161900	44084260	15750	15750	15750	15750	0
239	20250403	161800	44084260	15750	15750	15750	15750	0
240	20250403	161700	44084260	15750	15750	15750	15750	0
241	20250403	161600	44084260	15750	15750	15750	15750	0
242	20250403	161500	44084260	15750	15750	15750	15750	255
243	20250403	161400	44084260	15750	15750	15750	15750	0
244	20250403	161300	44084260	15750	15750	15750	15750	0
245	20250403	161200	44084260	15750	15750	15750	15750	0
246	20250403	161100	44084260	15750	15750	15750	15750	0
247	20250403	161000	44084260	15750	15750	15750	15750	0
248	20250403	160900	44084260	15750	15750	15750	15750	0
249	20250403	160800	44084260	15750	15750	15750	15750	0
250	20250403	160700	44084260	15750	15750	15750	15750	0
251	20250403	160600	44084260	15750	15750	15750	15750	0
252	20250403	160500	44084260	15750	15750	15750	15750	0
253	20250403	160400	44084260	15750	15750	15750	15750	0
254	20250403	160300	44084260	15750	15750	15750	15750	0
255	20250403	160200	44084260	15750	15750	15750	15750	0
256	20250403	160100	44084260	15750	15750	15750	15750	0
257	20250403	160000	44084260	15750	15750	15750	15750	0
258	20250403	155900	44084260	15750	15750	15750	15750	0
259	20250403	155800	44084260	15750	15750	15750	15750	0
260	20250403	155700	44084260	15750	15750	15750	15750	0
261	20250403	155600	44084260	15750	15750	15750	15750	0
262	20250403	155500	44084260	15750	15750	15750	15750	0
263	20250403	155400	44084260	15750	15750	15750	15750	0
264	20250403	155300	44084260	15750	15750	15750	15750	0
265	20250403	155200	44084260	15750	15750	15750	15750	0
266	20250403	155100	44084260	15750	15750	15750	15750	0
267	20250403	155000	44084260	15750	15750	15750	15750	0
268	20250403	154900	44084260	15750	15750	15750	15750	0
269	20250403	154800	44084260	15750	15750	15750	15750	0
270	20250403	154700	44084260	15750	15750	15750	15750	0
271	20250403	154600	44084260	15750	15750	15750	15750	0
272	20250403	154500	44084260	15750	15750	15750	15750	255
273	20250403	154400	44084260	15750	15750	15750	15750	0
274	20250403	154300	44084260	15750	15750	15750	15750	0
275	20250403	154200	44084260	15750	15750	15750	15750	0
276	20250403	154100	44084260	15750	15750	15750	15750	0
277	20250403	154000	44084260	15750	15750	15750	15750	0
278	20250403	153900	44084260	15750	15750	15750	15750	0
279	20250403	153800	44084260	15750	15750	15750	15750	0
280	20250403	153700	44084260	15750	15750	15750	15750	0
281	20250403	153600	44084260	15750	15750	15750	15750	0
282	20250403	153500	44084260	15750	15750	15750	15750	0
283	20250403	153400	44084260	15750	15750	15750	15750	0
284	20250403	153300	44084260	15750	15750	15750	15750	0
285	20250403	153200	44084260	15750	15750	15750	15750	0
286	20250403	153100	44084260	15750	15750	15750	15750	0
287	20250403	153000	44084260	15750	15750	15750	15750	255
288	20250403	152900	40068010	15620	15620	15620	15620	0
289	20250403	152800	40068010	15620	15620	15620	15620	0
290	20250403	152700	40068010	15620	15620	15620	15620	0
291	20250403	152600	40068010	15620	15620	15620	15620	0
292	20250403	152500	40068010	15620	15620	15620	15620	0
293	20250403	152400	40068010	15620	15620	15620	15620	0
294	20250403	152300	40068010	15620	15620	15620	15620	0
295	20250403	152200	40068010	15620	15620	15620	15620	0
296	20250403	152100	40068010	15620	15620	15620	15620	0
297	20250403	152000	40068010	15620	15620	15620	15620	0
298	20250403	151900	40068010	15620	15720	15860	15620	43
299	20250403	151800	39391870	15880	15780	15880	15780	50
300	20250403	151700	38600630	15780	15600	15780	15600	34
301	20250403	151600	38065300	15560	15670	15670	15550	569
302	20250403	151500	29156780	15670	15670	15670	15670	200
303	20250403	151400	26022780	15670	15670	15670	15670	0
304	20250403	151300	26022780	15670	15670	15670	15670	2
305	20250403	151200	25991440	15670	15660	15670	15660	24
306	20250403	151100	25615560	15660	15660	15660	15660	0
307	20250403	151000	25615560	15660	15660	15660	15660	0
308	20250403	150900	25615560	15660	15660	15660	15660	0
309	20250403	150800	25615560	15660	15660	15660	15660	0
310	20250403	150700	25615560	15660	15660	15660	15660	0
311	20250403	150600	25615560	15660	15660	15660	15660	0
312	20250403	150500	25615560	15660	15660	15660	15660	0
313	20250403	150400	25615560	15660	15660	15660	15660	0
314	20250403	150300	25615560	15660	15660	15660	15660	0
315	20250403	150200	25615560	15660	15660	15660	15660	0
316	20250403	150100	25615560	15660	15660	15660	15660	0
317	20250403	150000	25615560	15660	15660	15660	15660	0
318	20250403	145900	25615560	15660	15660	15660	15660	0
319	20250403	145800	25615560	15660	15660	15660	15660	0
320	20250403	145700	25615560	15660	15660	15660	15660	0
321	20250403	145600	25615560	15660	15660	15660	15660	0
322	20250403	145500	25615560	15660	15660	15660	15660	0
323	20250403	145400	25615560	15660	15660	15660	15660	0
324	20250403	145300	25615560	15660	15660	15660	15660	0
325	20250403	145200	25615560	15660	15660	15660	15660	0
326	20250403	145100	25615560	15660	15660	15660	15660	0
327	20250403	145000	25615560	15660	15660	15660	15660	0
328	20250403	144900	25615560	15660	15660	15660	15660	0
329	20250403	144800	25615560	15660	15660	15660	15660	0
330	20250403	144700	25615560	15660	15660	15660	15660	0
331	20250403	144600	25615560	15660	15660	15660	15660	0
332	20250403	144500	25615560	15660	15660	15660	15660	0
333	20250403	144400	25615560	15660	15660	15660	15660	0
334	20250403	144300	25615560	15660	15660	15660	15660	0
335	20250403	144200	25615560	15660	15660	15660	15660	0
336	20250403	144100	25615560	15660	15660	15660	15660	0
337	20250403	144000	25615560	15660	15660	15660	15660	0
338	20250403	143900	25615560	15660	15660	15660	15660	0
339	20250403	143800	25615560	15660	15660	15660	15660	0
340	20250403	143700	25615560	15660	15660	15660	15660	0
341	20250403	143600	25615560	15660	15660	15660	15660	0
342	20250403	143500	25615560	15660	15660	15660	15660	0
343	20250403	143400	25615560	15660	15660	15660	15660	0
344	20250403	143300	25615560	15660	15660	15660	15660	0
345	20250403	143200	25615560	15660	15660	15660	15660	0
346	20250403	143100	25615560	15660	15660	15660	15660	0
347	20250403	143000	25615560	15660	15660	15660	15660	0
348	20250403	142900	25615560	15660	15660	15660	15660	0
349	20250403	142800	25615560	15660	15660	15660	15660	0
350	20250403	142700	25615560	15660	15660	15660	15660	0
351	20250403	142600	25615560	15660	15660	15660	15660	0
352	20250403	142500	25615560	15660	15660	15660	15660	0
353	20250403	142400	25615560	15660	15660	15660	15660	0
354	20250403	142300	25615560	15660	15660	15660	15660	0
355	20250403	142200	25615560	15660	15660	15660	15660	1
356	20250403	142100	25599900	15490	15490	15490	15490	0
357	20250403	142000	25599900	15490	15490	15490	15490	0
358	20250403	141900	25599900	15490	15490	15490	15490	0
359	20250403	141800	25599900	15490	15490	15490	15490	0
360	20250403	141700	25599900	15490	15490	15490	15490	0
361	20250403	141600	25599900	15490	15660	15660	15490	102
362	20250403	141500	24013800	15660	15660	15660	15660	0
363	20250403	141400	24013800	15660	15660	15660	15660	0
364	20250403	141300	24013800	15660	15660	15660	15660	0
365	20250403	141200	24013800	15660	15660	15660	15660	0
366	20250403	141100	24013800	15660	15660	15660	15660	0
367	20250403	141000	24013800	15660	15660	15660	15660	0
368	20250403	140900	24013800	15660	15660	15660	15660	0
369	20250403	140800	24013800	15660	15660	15660	15660	0
370	20250403	140700	24013800	15660	15660	15660	15660	0
371	20250403	140600	24013800	15660	15660	15660	15660	0
372	20250403	140500	24013800	15660	15660	15660	15660	0
373	20250403	140400	24013800	15660	15660	15660	15660	0
374	20250403	140300	24013800	15660	15660	15660	15660	0
375	20250403	140200	24013800	15660	15660	15660	15660	0
376	20250403	140100	24013800	15660	15660	15660	15660	1
377	20250403	140000	23998140	15660	15660	15660	15660	72
378	20250403	135900	22870620	15670	15670	15670	15670	7
379	20250403	135800	22760930	15660	15660	15660	15660	9
380	20250403	135700	22619990	15670	15670	15670	15670	0
381	20250403	135600	22619990	15670	15670	15670	15670	0
382	20250403	135500	22619990	15670	15670	15670	15670	0
383	20250403	135400	22619990	15670	15660	15670	15660	110
384	20250403	135300	20896310	15660	15660	15660	15660	81
385	20250403	135200	19627850	15600	15600	15600	15600	0
386	20250403	135100	19627850	15600	15600	15600	15600	0
387	20250403	135000	19627850	15600	15600	15600	15600	0
388	20250403	134900	19627850	15600	15600	15600	15600	0
389	20250403	134800	19627850	15600	15600	15600	15600	0
390	20250403	134700	19627850	15600	15610	15610	15600	13
391	20250403	134600	19425030	15610	15620	15620	15610	76
392	20250403	134500	18237920	15645	15645	15645	15645	0
393	20250403	134400	18237920	15645	15645	15645	15645	0
394	20250403	134300	18237920	15645	15645	15645	15645	0
395	20250403	134200	18237920	15645	15645	15645	15645	0
396	20250403	134100	18237920	15645	15645	15645	15645	0
397	20250403	134000	18237920	15645	15645	15645	15645	0
398	20250403	133900	18237920	15645	15645	15645	15645	0
399	20250403	133800	18237920	15645	15645	15645	15645	0
400	20250403	133700	18237920	15645	15645	15645	15645	0
401	20250403	133600	18237920	15645	15645	15645	15645	0
402	20250403	133500	18237920	15645	15645	15645	15645	0
403	20250403	133400	18237920	15645	15645	15645	15645	0
404	20250403	133300	18237920	15645	15645	15645	15645	0
405	20250403	133200	18237920	15645	15645	15645	15645	0
406	20250403	133100	18237920	15645	15645	15645	15645	0
407	20250403	133000	18237920	15645	15645	15645	15645	0
408	20250403	132900	18237920	15645	15645	15645	15645	0
409	20250403	132800	18237920	15645	15645	15645	15645	0
410	20250403	132700	18237920	15645	15645	15645	15645	0
411	20250403	132600	18237920	15645	15645	15645	15645	0
412	20250403	132500	18237920	15645	15645	15645	15645	0
413	20250403	132400	18237920	15645	15645	15645	15645	0
414	20250403	132300	18237920	15645	15645	15645	15645	0
415	20250403	132200	18237920	15645	15645	15645	15645	0
416	20250403	132100	18237920	15645	15645	15645	15645	4
417	20250403	132000	18175340	15645	15645	15645	15645	0
418	20250403	131900	18175340	15645	15645	15645	15645	50
419	20250403	131800	17393090	15645	15645	15645	15645	50
420	20250403	131700	16610840	15640	15640	15640	15640	0
421	20250403	131600	16610840	15640	15640	15640	15640	0
422	20250403	131500	16610840	15640	15640	15640	15640	0
423	20250403	131400	16610840	15640	15640	15640	15640	0
424	20250403	131300	16610840	15640	15640	15640	15640	0
425	20250403	131200	16610840	15640	15640	15640	15640	0
426	20250403	131100	16610840	15640	15640	15640	15640	0
427	20250403	131000	16610840	15640	15640	15640	15640	0
428	20250403	130900	16610840	15640	15640	15640	15640	0
429	20250403	130800	16610840	15640	15640	15640	15640	10
430	20250403	130700	16454440	15660	15660	15660	15660	0
431	20250403	130600	16454440	15660	15660	15660	15660	0
432	20250403	130500	16454440	15660	15660	15660	15660	0
433	20250403	130400	16454440	15660	15660	15660	15660	0
434	20250403	130300	16454440	15660	15670	15670	15660	93
435	20250403	130200	14997250	15780	15780	15780	15780	0
436	20250403	130100	14997250	15780	15780	15780	15780	0
437	20250403	130000	14997250	15780	15780	15780	15780	0
438	20250403	125900	14997250	15780	15780	15780	15780	0
439	20250403	125800	14997250	15780	15780	15780	15780	0
440	20250403	125700	14997250	15780	15780	15780	15780	0
441	20250403	125600	14997250	15780	15780	15780	15780	0
442	20250403	125500	14997250	15780	15780	15780	15780	0
443	20250403	125400	14997250	15780	15780	15780	15780	0
444	20250403	125300	14997250	15780	15780	15780	15780	0
445	20250403	125200	14997250	15780	15780	15780	15780	0
446	20250403	125100	14997250	15780	15780	15780	15780	0
447	20250403	125000	14997250	15780	15780	15780	15780	0
448	20250403	124900	14997250	15780	15780	15780	15780	0
449	20250403	124800	14997250	15780	15780	15780	15780	0
450	20250403	124700	14997250	15780	15780	15780	15780	0
451	20250403	124600	14997250	15780	15780	15780	15780	0
452	20250403	124500	14997250	15780	15780	15780	15780	0
453	20250403	124400	14997250	15780	15780	15780	15780	0
454	20250403	124300	14997250	15780	15780	15780	15780	0
455	20250403	124200	14997250	15780	15780	15780	15780	0
456	20250403	124100	14997250	15780	15780	15780	15780	0
457	20250403	124000	14997250	15780	15780	15780	15780	0
458	20250403	123900	14997250	15780	15780	15780	15780	0
459	20250403	123800	14997250	15780	15780	15780	15780	0
460	20250403	123700	14997250	15780	15780	15780	15780	0
461	20250403	123600	14997250	15780	15780	15780	15780	0
462	20250403	123500	14997250	15780	15780	15780	15780	0
463	20250403	123400	14997250	15780	15780	15780	15780	0
464	20250403	123300	14997250	15780	15780	15780	15780	0
465	20250403	123200	14997250	15780	15780	15780	15780	0
466	20250403	123100	14997250	15780	15780	15780	15780	0
467	20250403	123000	14997250	15780	15780	15780	15780	0
468	20250403	122900	14997250	15780	15780	15780	15780	0
469	20250403	122800	14997250	15780	15780	15780	15780	0
470	20250403	122700	14997250	15780	15780	15780	15780	0
471	20250403	122600	14997250	15780	15780	15780	15780	0
472	20250403	122500	14997250	15780	15780	15780	15780	0
473	20250403	122400	14997250	15780	15780	15780	15780	0
474	20250403	122300	14997250	15780	15780	15780	15780	0
475	20250403	122200	14997250	15780	15780	15780	15780	0
476	20250403	122100	14997250	15780	15780	15780	15780	0
477	20250403	122000	14997250	15780	15780	15780	15780	0
478	20250403	121900	14997250	15780	15780	15780	15780	0
479	20250403	121800	14997250	15780	15780	15780	15780	0
480	20250403	121700	14997250	15780	15780	15780	15780	0
481	20250403	121600	14997250	15780	15780	15780	15780	0
482	20250403	121500	14997250	15780	15780	15780	15780	0
483	20250403	121400	14997250	15780	15780	15780	15780	0
484	20250403	121300	14997250	15780	15780	15780	15780	0
485	20250403	121200	14997250	15780	15780	15780	15780	0
486	20250403	121100	14997250	15780	15780	15780	15780	0
487	20250403	121000	14997250	15780	15780	15780	15780	0
488	20250403	120900	14997250	15780	15780	15780	15780	0
489	20250403	120800	14997250	15780	15780	15780	15780	0
490	20250403	120700	14997250	15780	15780	15780	15780	0
491	20250403	120600	14997250	15780	15780	15780	15780	0
492	20250403	120500	14997250	15780	15780	15780	15780	0
493	20250403	120400	14997250	15780	15780	15780	15780	0
494	20250403	120300	14997250	15780	15780	15780	15780	0
495	20250403	120200	14997250	15780	15780	15780	15780	0
496	20250403	120100	14997250	15780	15780	15780	15780	0
497	20250403	120000	14997250	15780	15780	15780	15780	1
498	20250403	115900	14981470	15700	15700	15700	15700	0
499	20250403	115800	14981470	15700	15700	15700	15700	0
500	20250403	115700	14981470	15700	15700	15700	15700	0
501	20250403	115600	14981470	15700	15700	15700	15700	0
502	20250403	115500	14981470	15700	15700	15700	15700	0
503	20250403	115400	14981470	15700	15700	15700	15700	0
504	20250403	115300	14981470	15700	15700	15700	15700	0
505	20250403	115200	14981470	15700	15700	15700	15700	0
506	20250403	115100	14981470	15700	15700	15700	15700	127
507	20250403	115000	12987570	15780	15780	15780	15780	0
508	20250403	114900	12987570	15780	15780	15780	15780	0
509	20250403	114800	12987570	15780	15780	15780	15780	1
510	20250403	114700	12971790	15640	15640	15640	15640	0
511	20250403	114600	12971790	15640	15640	15640	15640	0
512	20250403	114500	12971790	15640	15640	15640	15640	0
513	20250403	114400	12971790	15640	15640	15640	15640	0
514	20250403	114300	12971790	15640	15640	15640	15640	0
515	20250403	114200	12971790	15640	15640	15640	15640	0
516	20250403	114100	12971790	15640	15640	15640	15640	0
517	20250403	114000	12971790	15640	15640	15640	15640	0
518	20250403	113900	12971790	15640	15640	15640	15640	0
519	20250403	113800	12971790	15640	15640	15640	15640	0
520	20250403	113700	12971790	15640	15640	15640	15640	0
521	20250403	113600	12971790	15640	15640	15640	15640	0
522	20250403	113500	12971790	15640	15640	15640	15640	0
523	20250403	113400	12971790	15640	15640	15640	15640	0
524	20250403	113300	12971790	15640	15640	15640	15640	0
525	20250403	113200	12971790	15640	15640	15640	15640	0
526	20250403	113100	12971790	15640	15640	15640	15640	0
527	20250403	113000	12971790	15640	15640	15640	15640	0
528	20250403	112900	12971790	15640	15640	15640	15640	0
529	20250403	112800	12971790	15640	15640	15640	15640	0
530	20250403	112700	12971790	15640	15640	15640	15640	0
531	20250403	112600	12971790	15640	15640	15640	15640	0
532	20250403	112500	12971790	15640	15640	15640	15640	0
533	20250403	112400	12971790	15640	15640	15640	15640	4
534	20250403	112300	12909230	15700	15700	15700	15700	0
535	20250403	112200	12909230	15700	15700	15700	15700	0
536	20250403	112100	12909230	15700	15700	15700	15700	0
537	20250403	112000	12909230	15700	15700	15700	15700	0
538	20250403	111900	12909230	15700	15700	15700	15700	0
539	20250403	111800	12909230	15700	15700	15700	15700	0
540	20250403	111700	12909230	15700	15700	15700	15700	0
541	20250403	111600	12909230	15700	15700	15700	15700	96
542	20250403	111500	11402030	15780	15780	15780	15780	0
543	20250403	111400	11402030	15780	15780	15780	15780	0
544	20250403	111300	11402030	15780	15780	15780	15780	0
545	20250403	111200	11402030	15780	15780	15780	15780	0
546	20250403	111100	11402030	15780	15780	15780	15780	0
547	20250403	111000	11402030	15780	15780	15780	15780	0
548	20250403	110900	11402030	15780	15780	15780	15780	0
549	20250403	110800	11402030	15780	15780	15780	15780	0
550	20250403	110700	11402030	15780	15780	15780	15780	0
551	20250403	110600	11402030	15780	15780	15780	15780	0
552	20250403	110500	11402030	15780	15780	15780	15780	0
553	20250403	110400	11402030	15780	15780	15780	15780	0
554	20250403	110300	11402030	15780	15780	15780	15780	0
555	20250403	110200	11402030	15780	15780	15780	15780	1
556	20250403	110100	11386250	15640	15640	15640	15640	0
557	20250403	110000	11386250	15640	15640	15640	15640	0
558	20250403	105900	11386250	15640	15640	15640	15640	1
559	20250403	105800	11370610	15650	15650	15650	15650	0
560	20250403	105700	11370610	15650	15650	15650	15650	0
561	20250403	105600	11370610	15650	15650	15650	15650	0
562	20250403	105500	11370610	15650	15650	15650	15650	0
563	20250403	105400	11370610	15650	15650	15650	15650	0
564	20250403	105300	11370610	15650	15650	15650	15650	0
565	20250403	105200	11370610	15650	15570	15650	15560	199
566	20250403	105100	8270580	15590	15590	15590	15590	0
567	20250403	105000	8270580	15590	15590	15590	15590	0
568	20250403	104900	8270580	15590	15590	15590	15590	0
569	20250403	104800	8270580	15590	15590	15590	15590	0
570	20250403	104700	8270580	15590	15590	15590	15590	0
571	20250403	104600	8270580	15590	15590	15590	15590	0
572	20250403	104500	8270580	15590	15590	15590	15590	0
573	20250403	104400	8270580	15590	15590	15590	15590	1
574	20250403	104300	8254990	15560	15570	15570	15560	56
575	20250403	104200	7383190	15610	15610	15610	15610	0
576	20250403	104100	7383190	15610	15610	15610	15610	0
577	20250403	104000	7383190	15610	15610	15610	15610	22
578	20250403	103900	7039770	15780	15780	15780	15780	0
579	20250403	103800	7039770	15780	15780	15780	15780	0
580	20250403	103700	7039770	15780	15780	15780	15780	0
581	20250403	103600	7039770	15780	15780	15780	15780	0
582	20250403	103500	7039770	15780	15780	15780	15780	0
583	20250403	103400	7039770	15780	15780	15780	15780	0
584	20250403	103300	7039770	15780	15780	15780	15780	0
585	20250403	103200	7039770	15780	15780	15780	15780	0
586	20250403	103100	7039770	15780	15780	15780	15780	0
587	20250403	103000	7039770	15780	15780	15780	15780	1
588	20250403	102900	7023990	15790	15790	15790	15790	0
589	20250403	102800	7023990	15790	15790	15790	15790	0
590	20250403	102700	7023990	15790	15790	15790	15790	0
591	20250403	102600	7023990	15790	15790	15790	15790	0
592	20250403	102500	7023990	15790	15790	15790	15790	0
593	20250403	102400	7023990	15790	15790	15790	15790	0
594	20250403	102300	7023990	15790	15790	15790	15790	0
595	20250403	102200	7023990	15790	15790	15790	15790	0
596	20250403	102100	7023990	15790	15790	15790	15790	0
597	20250403	102000	7023990	15790	15790	15790	15790	0
598	20250403	101900	7023990	15790	15790	15790	15790	0
599	20250403	101800	7023990	15790	15790	15790	15790	0
600	20250403	101700	7023990	15790	15790	15790	15790	0
601	20250403	101600	7023990	15790	15790	15790	15790	1
602	20250403	101500	7008200	15610	15610	15610	15610	25
603	20250403	101400	6617950	15790	15790	15790	15790	0
604	20250403	101300	6617950	15790	15790	15790	15790	0
605	20250403	101200	6617950	15790	15790	15790	15790	0
606	20250403	101100	6617950	15790	15790	15790	15790	0
607	20250403	101000	6617950	15790	15790	15790	15790	0
608	20250403	100900	6617950	15790	15790	15790	15790	0
609	20250403	100800	6617950	15790	15790	15790	15790	0
610	20250403	100700	6617950	15790	15790	15790	15790	0
611	20250403	100600	6617950	15790	15790	15790	15790	0
612	20250403	100500	6617950	15790	15790	15790	15790	0
613	20250403	100400	6617950	15790	15790	15790	15790	0
614	20250403	100300	6617950	15790	15790	15790	15790	0
615	20250403	100200	6617950	15790	15790	15790	15790	0
616	20250403	100100	6617950	15790	15790	15790	15790	0
617	20250403	100000	6617950	15790	15790	15790	15790	0
618	20250403	095900	6617950	15790	15790	15790	15790	0
619	20250403	095800	6617950	15790	15790	15790	15790	0
620	20250403	095700	6617950	15790	15790	15790	15790	0
621	20250403	095600	6617950	15790	15790	15790	15790	0
622	20250403	095500	6617950	15790	15790	15790	15790	0
623	20250403	095400	6617950	15790	15790	15790	15790	0
624	20250403	095300	6617950	15790	15790	15790	15790	0
625	20250403	095200	6617950	15790	15790	15790	15790	0
626	20250403	095100	6617950	15790	15790	15790	15790	0
627	20250403	095000	6617950	15790	15790	15790	15790	0
628	20250403	094900	6617950	15790	15790	15790	15790	0
629	20250403	094800	6617950	15790	15790	15790	15790	0
630	20250403	094700	6617950	15790	15790	15790	15790	0
631	20250403	094600	6617950	15790	15790	15790	15790	1
632	20250403	094500	6602160	15600	15600	15600	15600	0
633	20250403	094400	6602160	15600	15600	15600	15600	101
634	20250403	094300	5026560	15790	15790	15790	15790	0
635	20250403	094200	5026560	15790	15790	15790	15790	0
636	20250403	094100	5026560	15790	15780	15790	15780	25
637	20250403	094000	4631920	15800	15800	15800	15800	0
638	20250403	093900	4631920	15800	15800	15800	15800	0
639	20250403	093800	4631920	15800	15800	15800	15800	0
640	20250403	093700	4631920	15800	15800	15800	15800	0
641	20250403	093600	4631920	15800	15800	15800	15800	0
642	20250403	093500	4631920	15800	15800	15800	15800	0
643	20250403	093400	4631920	15800	15800	15800	15800	0
644	20250403	093300	4631920	15800	15800	15800	15800	0
645	20250403	093200	4631920	15800	15800	15800	15800	0
646	20250403	093100	4631920	15800	15800	15800	15800	0
647	20250403	093000	4631920	15800	15800	15800	15800	0
648	20250403	092900	4631920	15800	15800	15800	15800	0
649	20250403	092800	4631920	15800	15800	15800	15800	1
650	20250403	092700	4616120	15600	15600	15600	15600	0
651	20250403	092600	4616120	15600	15600	15600	15600	0
652	20250403	092500	4616120	15600	15600	15600	15600	0
653	20250403	092400	4616120	15600	15600	15600	15600	10
654	20250403	092300	4460120	15800	15800	15800	15800	0
655	20250403	092200	4460120	15800	15800	15800	15800	0
656	20250403	092100	4460120	15800	15800	15800	15800	0
657	20250403	092000	4460120	15800	15800	15800	15800	0
658	20250403	091900	4460120	15800	15800	15800	15800	1
659	20250403	091800	4444320	15490	15820	15820	15490	11
660	20250403	091700	4270630	15900	15900	15900	15900	0
661	20250403	091600	4270630	15900	15900	15900	15900	30
662	20250403	091500	3793630	15950	15810	15950	15810	200
663	20250403	091400	607820	15990	15990	15990	15990	0
664	20250403	091300	607820	15990	15990	15990	15990	0
665	20250403	091200	607820	15990	15990	15990	15990	0
666	20250403	091100	607820	15990	15990	15990	15990	0
667	20250403	091000	607820	15990	15990	15990	15990	0
668	20250403	090900	607820	15990	15990	15990	15990	0
669	20250403	090800	607820	15990	15990	15990	15990	0
670	20250403	090700	607820	15990	15990	15990	15990	0
671	20250403	090600	607820	15990	15990	15990	15990	0
672	20250403	090500	607820	15990	15560	15990	15560	25
673	20250403	090400	217450	15560	15560	15560	15560	1
674	20250403	090300	201890	15440	15440	15440	15440	0
675	20250403	090200	201890	15440	15440	15440	15440	0
676	20250403	090100	201890	15440	15440	15440	15440	0
677	20250403	090000	201890	15440	15570	15570	15440	13