KissMeData/191420/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	201500	550238540	15480	15480	15480	15480	4106
3	20250409	201400	550238540	15480	15480	15480	15480	0
4	20250409	201300	550238540	15480	15480	15480	15480	0
5	20250409	201200	550238540	15480	15480	15480	15480	0
6	20250409	201100	550238540	15480	15480	15480	15480	0
7	20250409	201000	550238540	15480	15480	15480	15480	0
8	20250409	200900	550238540	15480	15480	15480	15480	0
9	20250409	200800	550238540	15480	15480	15480	15480	0
10	20250409	200700	550238540	15480	15480	15480	15480	0
11	20250409	200600	550238540	15480	15480	15480	15480	0
12	20250409	200500	550238540	15480	15480	15480	15480	0
13	20250409	200400	550238540	15480	15480	15480	15480	0
14	20250409	200300	550238540	15480	15480	15480	15480	0
15	20250409	200200	550238540	15480	15480	15480	15480	0
16	20250409	200100	550238540	15480	15480	15480	15480	0
17	20250409	200000	550238540	15480	15480	15480	15480	0
18	20250409	195900	550238540	15480	15480	15480	15480	0
19	20250409	195800	550238540	15480	15480	15480	15480	0
20	20250409	195700	550238540	15480	15480	15480	15480	0
21	20250409	195600	550238540	15480	15480	15480	15480	0
22	20250409	195500	550238540	15480	15480	15480	15480	0
23	20250409	195400	550238540	15480	15480	15480	15480	0
24	20250409	195300	550238540	15480	15480	15480	15480	0
25	20250409	195200	550238540	15480	15480	15480	15480	0
26	20250409	195100	550238540	15480	15480	15480	15480	0
27	20250409	195000	550238540	15480	15480	15480	15480	0
28	20250409	194900	550238540	15480	15480	15480	15480	0
29	20250409	194800	550238540	15480	15480	15480	15480	0
30	20250409	194700	550238540	15480	15480	15480	15480	0
31	20250409	194600	550238540	15480	15480	15480	15480	0
32	20250409	194500	550238540	15480	15480	15480	15480	4106
33	20250409	194400	550238540	15480	15480	15480	15480	0
34	20250409	194300	550238540	15480	15480	15480	15480	0
35	20250409	194200	550238540	15480	15480	15480	15480	0
36	20250409	194100	550238540	15480	15480	15480	15480	0
37	20250409	194000	550238540	15480	15480	15480	15480	0
38	20250409	193900	550238540	15480	15480	15480	15480	0
39	20250409	193800	550238540	15480	15480	15480	15480	0
40	20250409	193700	550238540	15480	15480	15480	15480	0
41	20250409	193600	550238540	15480	15480	15480	15480	0
42	20250409	193500	550238540	15480	15480	15480	15480	0
43	20250409	193400	550238540	15480	15480	15480	15480	0
44	20250409	193300	550238540	15480	15480	15480	15480	0
45	20250409	193200	550238540	15480	15480	15480	15480	0
46	20250409	193100	550238540	15480	15480	15480	15480	0
47	20250409	193000	550238540	15480	15480	15480	15480	0
48	20250409	192900	550238540	15480	15480	15480	15480	0
49	20250409	192800	550238540	15480	15480	15480	15480	0
50	20250409	192700	550238540	15480	15480	15480	15480	0
51	20250409	192600	550238540	15480	15480	15480	15480	0
52	20250409	192500	550238540	15480	15480	15480	15480	0
53	20250409	192400	550238540	15480	15480	15480	15480	0
54	20250409	192300	550238540	15480	15480	15480	15480	0
55	20250409	192200	550238540	15480	15480	15480	15480	0
56	20250409	192100	550238540	15480	15480	15480	15480	0
57	20250409	192000	550238540	15480	15480	15480	15480	0
58	20250409	191900	550238540	15480	15480	15480	15480	0
59	20250409	191800	550238540	15480	15480	15480	15480	0
60	20250409	191700	550238540	15480	15480	15480	15480	0
61	20250409	191600	550238540	15480	15480	15480	15480	0
62	20250409	191500	550238540	15480	15480	15480	15480	4106
63	20250409	191400	550238540	15480	15480	15480	15480	0
64	20250409	191300	550238540	15480	15480	15480	15480	0
65	20250409	191200	550238540	15480	15480	15480	15480	0
66	20250409	191100	550238540	15480	15480	15480	15480	0
67	20250409	191000	550238540	15480	15480	15480	15480	0
68	20250409	190900	550238540	15480	15480	15480	15480	0
69	20250409	190800	550238540	15480	15480	15480	15480	0
70	20250409	190700	550238540	15480	15480	15480	15480	0
71	20250409	190600	550238540	15480	15480	15480	15480	0
72	20250409	190500	550238540	15480	15480	15480	15480	0
73	20250409	190400	550238540	15480	15480	15480	15480	0
74	20250409	190300	550238540	15480	15480	15480	15480	0
75	20250409	190200	550238540	15480	15480	15480	15480	0
76	20250409	190100	550238540	15480	15480	15480	15480	0
77	20250409	190000	550238540	15480	15480	15480	15480	0
78	20250409	185900	550238540	15480	15480	15480	15480	0
79	20250409	185800	550238540	15480	15480	15480	15480	0
80	20250409	185700	550238540	15480	15480	15480	15480	0
81	20250409	185600	550238540	15480	15480	15480	15480	0
82	20250409	185500	550238540	15480	15480	15480	15480	0
83	20250409	185400	550238540	15480	15480	15480	15480	0
84	20250409	185300	550238540	15480	15480	15480	15480	0
85	20250409	185200	550238540	15480	15480	15480	15480	0
86	20250409	185100	550238540	15480	15480	15480	15480	0
87	20250409	185000	550238540	15480	15480	15480	15480	0
88	20250409	184900	550238540	15480	15480	15480	15480	0
89	20250409	184800	550238540	15480	15480	15480	15480	0
90	20250409	184700	550238540	15480	15480	15480	15480	0
91	20250409	184600	550238540	15480	15480	15480	15480	0
92	20250409	184500	550238540	15480	15480	15480	15480	4106
93	20250409	184400	550238540	15480	15480	15480	15480	0
94	20250409	184300	550238540	15480	15480	15480	15480	0
95	20250409	184200	550238540	15480	15480	15480	15480	0
96	20250409	184100	550238540	15480	15480	15480	15480	0
97	20250409	184000	550238540	15480	15480	15480	15480	0
98	20250409	183900	550238540	15480	15480	15480	15480	0
99	20250409	183800	550238540	15480	15480	15480	15480	0
100	20250409	183700	550238540	15480	15480	15480	15480	0
101	20250409	183600	550238540	15480	15480	15480	15480	0
102	20250409	183500	550238540	15480	15480	15480	15480	0
103	20250409	183400	550238540	15480	15480	15480	15480	0
104	20250409	183300	550238540	15480	15480	15480	15480	0
105	20250409	183200	550238540	15480	15480	15480	15480	0
106	20250409	183100	550238540	15480	15480	15480	15480	0
107	20250409	183000	550238540	15480	15480	15480	15480	0
108	20250409	182900	550238540	15480	15480	15480	15480	0
109	20250409	182800	550238540	15480	15480	15480	15480	0
110	20250409	182700	550238540	15480	15480	15480	15480	0
111	20250409	182600	550238540	15480	15480	15480	15480	0
112	20250409	182500	550238540	15480	15480	15480	15480	0
113	20250409	182400	550238540	15480	15480	15480	15480	0
114	20250409	182300	550238540	15480	15480	15480	15480	0
115	20250409	182200	550238540	15480	15480	15480	15480	0
116	20250409	182100	550238540	15480	15480	15480	15480	0
117	20250409	182000	550238540	15480	15480	15480	15480	0
118	20250409	181900	550238540	15480	15480	15480	15480	0
119	20250409	181800	550238540	15480	15480	15480	15480	0
120	20250409	181700	550238540	15480	15480	15480	15480	0
121	20250409	181600	550238540	15480	15480	15480	15480	0
122	20250409	181500	550238540	15480	15480	15480	15480	4106
123	20250409	181400	550238540	15480	15480	15480	15480	0
124	20250409	181300	550238540	15480	15480	15480	15480	0
125	20250409	181200	550238540	15480	15480	15480	15480	0
126	20250409	181100	550238540	15480	15480	15480	15480	0
127	20250409	181000	550238540	15480	15480	15480	15480	0
128	20250409	180900	550238540	15480	15480	15480	15480	0
129	20250409	180800	550238540	15480	15480	15480	15480	0
130	20250409	180700	550238540	15480	15480	15480	15480	0
131	20250409	180600	550238540	15480	15480	15480	15480	0
132	20250409	180500	550238540	15480	15480	15480	15480	0
133	20250409	180400	550238540	15480	15480	15480	15480	0
134	20250409	180300	550238540	15480	15480	15480	15480	0
135	20250409	180200	550238540	15480	15480	15480	15480	0
136	20250409	180100	550238540	15480	15480	15480	15480	0
137	20250409	180000	550238540	15480	15480	15480	15480	0
138	20250409	175900	550238540	15480	15480	15480	15480	0
139	20250409	175800	550238540	15480	15480	15480	15480	0
140	20250409	175700	550238540	15480	15480	15480	15480	0
141	20250409	175600	550238540	15480	15480	15480	15480	0
142	20250409	175500	550238540	15480	15480	15480	15480	0
143	20250409	175400	550238540	15480	15480	15480	15480	0
144	20250409	175300	550238540	15480	15480	15480	15480	0
145	20250409	175200	550238540	15480	15480	15480	15480	0
146	20250409	175100	550238540	15480	15480	15480	15480	0
147	20250409	175000	550238540	15480	15480	15480	15480	0
148	20250409	174900	550238540	15480	15480	15480	15480	0
149	20250409	174800	550238540	15480	15480	15480	15480	0
150	20250409	174700	550238540	15480	15480	15480	15480	0
151	20250409	174600	550238540	15480	15480	15480	15480	0
152	20250409	174500	550238540	15480	15480	15480	15480	4106
153	20250409	174400	550238540	15480	15480	15480	15480	0
154	20250409	174300	550238540	15480	15480	15480	15480	0
155	20250409	174200	550238540	15480	15480	15480	15480	0
156	20250409	174100	550238540	15480	15480	15480	15480	0
157	20250409	174000	550238540	15480	15480	15480	15480	0
158	20250409	173900	550238540	15480	15480	15480	15480	0
159	20250409	173800	550238540	15480	15480	15480	15480	0
160	20250409	173700	550238540	15480	15480	15480	15480	0
161	20250409	173600	550238540	15480	15480	15480	15480	0
162	20250409	173500	550238540	15480	15480	15480	15480	0
163	20250409	173400	550238540	15480	15480	15480	15480	0
164	20250409	173300	550238540	15480	15480	15480	15480	0
165	20250409	173200	550238540	15480	15480	15480	15480	0
166	20250409	173100	550238540	15480	15480	15480	15480	0
167	20250409	173000	550238540	15480	15480	15480	15480	0
168	20250409	172900	550238540	15480	15480	15480	15480	0
169	20250409	172800	550238540	15480	15480	15480	15480	0
170	20250409	172700	550238540	15480	15480	15480	15480	0
171	20250409	172600	550238540	15480	15480	15480	15480	0
172	20250409	172500	550238540	15480	15480	15480	15480	0
173	20250409	172400	550238540	15480	15480	15480	15480	0
174	20250409	172300	550238540	15480	15480	15480	15480	0
175	20250409	172200	550238540	15480	15480	15480	15480	0
176	20250409	172100	550238540	15480	15480	15480	15480	0
177	20250409	172000	550238540	15480	15480	15480	15480	0
178	20250409	171900	550238540	15480	15480	15480	15480	0
179	20250409	171800	550238540	15480	15480	15480	15480	0
180	20250409	171700	550238540	15480	15480	15480	15480	0
181	20250409	171600	550238540	15480	15480	15480	15480	0
182	20250409	171500	550238540	15480	15480	15480	15480	4106
183	20250409	171400	550238540	15480	15480	15480	15480	0
184	20250409	171300	550238540	15480	15480	15480	15480	0
185	20250409	171200	550238540	15480	15480	15480	15480	0
186	20250409	171100	550238540	15480	15480	15480	15480	0
187	20250409	171000	550238540	15480	15480	15480	15480	0
188	20250409	170900	550238540	15480	15480	15480	15480	0
189	20250409	170800	550238540	15480	15480	15480	15480	0
190	20250409	170700	550238540	15480	15480	15480	15480	0
191	20250409	170600	550238540	15480	15480	15480	15480	0
192	20250409	170500	550238540	15480	15480	15480	15480	0
193	20250409	170400	550238540	15480	15480	15480	15480	0
194	20250409	170300	550238540	15480	15480	15480	15480	0
195	20250409	170200	550238540	15480	15480	15480	15480	0
196	20250409	170100	550238540	15480	15480	15480	15480	0
197	20250409	170000	550238540	15480	15480	15480	15480	0
198	20250409	165900	550238540	15480	15480	15480	15480	0
199	20250409	165800	550238540	15480	15480	15480	15480	0
200	20250409	165700	550238540	15480	15480	15480	15480	0
201	20250409	165600	550238540	15480	15480	15480	15480	0
202	20250409	165500	550238540	15480	15480	15480	15480	0
203	20250409	165400	550238540	15480	15480	15480	15480	0
204	20250409	165300	550238540	15480	15480	15480	15480	0
205	20250409	165200	550238540	15480	15480	15480	15480	0
206	20250409	165100	550238540	15480	15480	15480	15480	0
207	20250409	165000	550238540	15480	15480	15480	15480	0
208	20250409	164900	550238540	15480	15480	15480	15480	0
209	20250409	164800	550238540	15480	15480	15480	15480	0
210	20250409	164700	550238540	15480	15480	15480	15480	0
211	20250409	164600	550238540	15480	15480	15480	15480	0
212	20250409	164500	550238540	15480	15480	15480	15480	4106
213	20250409	164400	550238540	15480	15480	15480	15480	0
214	20250409	164300	550238540	15480	15480	15480	15480	0
215	20250409	164200	550238540	15480	15480	15480	15480	0
216	20250409	164100	550238540	15480	15480	15480	15480	0
217	20250409	164000	550238540	15480	15480	15480	15480	0
218	20250409	163900	550238540	15480	15480	15480	15480	0
219	20250409	163800	550238540	15480	15480	15480	15480	0
220	20250409	163700	550238540	15480	15480	15480	15480	0
221	20250409	163600	550238540	15480	15480	15480	15480	0
222	20250409	163500	550238540	15480	15480	15480	15480	0
223	20250409	163400	550238540	15480	15480	15480	15480	0
224	20250409	163300	550238540	15480	15480	15480	15480	0
225	20250409	163200	550238540	15480	15480	15480	15480	0
226	20250409	163100	550238540	15480	15480	15480	15480	0
227	20250409	163000	550238540	15480	15480	15480	15480	0
228	20250409	162900	550238540	15480	15480	15480	15480	0
229	20250409	162800	550238540	15480	15480	15480	15480	0
230	20250409	162700	550238540	15480	15480	15480	15480	0
231	20250409	162600	550238540	15480	15480	15480	15480	0
232	20250409	162500	550238540	15480	15480	15480	15480	0
233	20250409	162400	550238540	15480	15480	15480	15480	0
234	20250409	162300	550238540	15480	15480	15480	15480	0
235	20250409	162200	550238540	15480	15480	15480	15480	0
236	20250409	162100	550238540	15480	15480	15480	15480	0
237	20250409	162000	550238540	15480	15480	15480	15480	0
238	20250409	161900	550238540	15480	15480	15480	15480	0
239	20250409	161800	550238540	15480	15480	15480	15480	0
240	20250409	161700	550238540	15480	15480	15480	15480	0
241	20250409	161600	550238540	15480	15480	15480	15480	0
242	20250409	161500	550238540	15480	15480	15480	15480	4106
243	20250409	161400	550238540	15480	15480	15480	15480	0
244	20250409	161300	550238540	15480	15480	15480	15480	0
245	20250409	161200	550238540	15480	15480	15480	15480	0
246	20250409	161100	550238540	15480	15480	15480	15480	0
247	20250409	161000	550238540	15480	15480	15480	15480	0
248	20250409	160900	550238540	15480	15480	15480	15480	0
249	20250409	160800	550238540	15480	15480	15480	15480	0
250	20250409	160700	550238540	15480	15480	15480	15480	0
251	20250409	160600	550238540	15480	15480	15480	15480	0
252	20250409	160500	550238540	15480	15480	15480	15480	0
253	20250409	160400	550238540	15480	15480	15480	15480	0
254	20250409	160300	550238540	15480	15480	15480	15480	0
255	20250409	160200	550238540	15480	15480	15480	15480	0
256	20250409	160100	550238540	15480	15480	15480	15480	0
257	20250409	160000	550238540	15480	15480	15480	15480	0
258	20250409	155900	550238540	15480	15480	15480	15480	0
259	20250409	155800	550238540	15480	15480	15480	15480	0
260	20250409	155700	550238540	15480	15480	15480	15480	0
261	20250409	155600	550238540	15480	15480	15480	15480	0
262	20250409	155500	550238540	15480	15480	15480	15480	0
263	20250409	155400	550238540	15480	15480	15480	15480	0
264	20250409	155300	550238540	15480	15480	15480	15480	0
265	20250409	155200	550238540	15480	15480	15480	15480	0
266	20250409	155100	550238540	15480	15480	15480	15480	0
267	20250409	155000	550238540	15480	15480	15480	15480	0
268	20250409	154900	550238540	15480	15480	15480	15480	0
269	20250409	154800	550238540	15480	15480	15480	15480	0
270	20250409	154700	550238540	15480	15480	15480	15480	0
271	20250409	154600	550238540	15480	15480	15480	15480	0
272	20250409	154500	550238540	15480	15480	15480	15480	4106
273	20250409	154400	550238540	15480	15480	15480	15480	0
274	20250409	154300	550238540	15480	15480	15480	15480	0
275	20250409	154200	550238540	15480	15480	15480	15480	0
276	20250409	154100	550238540	15480	15480	15480	15480	0
277	20250409	154000	550238540	15480	15480	15480	15480	0
278	20250409	153900	550238540	15480	15480	15480	15480	0
279	20250409	153800	550238540	15480	15480	15480	15480	0
280	20250409	153700	550238540	15480	15480	15480	15480	0
281	20250409	153600	550238540	15480	15480	15480	15480	0
282	20250409	153500	550238540	15480	15480	15480	15480	0
283	20250409	153400	550238540	15480	15480	15480	15480	0
284	20250409	153300	550238540	15480	15480	15480	15480	0
285	20250409	153200	550238540	15480	15480	15480	15480	4106
286	20250409	153100	486677660	15500	15500	15500	15500	0
287	20250409	153000	486677660	15500	15500	15500	15500	0
288	20250409	152900	486677660	15500	15500	15500	15500	0
289	20250409	152800	486677660	15500	15500	15500	15500	0
290	20250409	152700	486677660	15500	15500	15500	15500	0
291	20250409	152600	486677660	15500	15500	15500	15500	0
292	20250409	152500	486677660	15500	15500	15500	15500	0
293	20250409	152400	486677660	15500	15500	15500	15500	0
294	20250409	152300	486677660	15500	15500	15500	15500	0
295	20250409	152200	486677660	15500	15500	15500	15500	0
296	20250409	152100	486677660	15500	15500	15500	15500	0
297	20250409	152000	486677660	15500	15500	15500	15500	0
298	20250409	151900	486677660	15500	15500	15500	15500	0
299	20250409	151800	486677660	15500	14750	15500	14610	1937
300	20250409	151700	457279380	14570	14630	15050	14570	1684
301	20250409	151600	432473200	14610	14750	15050	14600	1012
302	20250409	151500	417538540	14600	14890	14890	14600	1719
303	20250409	151400	392331320	14870	15010	15050	14870	634
304	20250409	151300	382851970	15460	14910	15480	14760	3219
305	20250409	151200	334211040	14580	14550	14920	14540	1100
306	20250409	151100	317920970	14540	14780	14780	14540	312
307	20250409	151000	313376280	14620	14660	14810	14620	377
308	20250409	150900	307840770	14650	14770	15030	14600	1318
309	20250409	150800	288501800	14620	14830	14880	14620	794
310	20250409	150700	276837880	14680	14800	14910	14680	451
311	20250409	150600	270161140	14720	14750	14920	14710	356
312	20250409	150500	264900520	14950	14910	14950	14720	536
313	20250409	150400	256941820	14910	15040	15170	14850	930
314	20250409	150300	242973730	15050	14930	15050	14690	388
315	20250409	150200	237238800	14930	14780	14930	14650	365
316	20250409	150100	231837670	14780	14760	14780	14690	13
317	20250409	150000	231645750	14660	14880	14880	14520	758
318	20250409	145900	220476570	14850	15050	15100	14810	450
319	20250409	145800	213731280	15080	14800	15080	14700	500
320	20250409	145700	206323140	14800	14890	14970	14800	747
321	20250409	145600	195248130	14970	14970	14970	14970	6
322	20250409	145500	195158310	14870	14870	14870	14870	0
323	20250409	145400	195158310	14870	14870	14870	14870	50
324	20250409	145300	194414810	14880	14900	14900	14880	200
325	20250409	145200	191437620	14890	14920	14920	14890	100
326	20250409	145100	189947420	14910	14970	14970	14910	101
327	20250409	145000	188440790	14910	14890	14920	14890	200
328	20250409	144900	185460760	14880	14920	14920	14880	200
329	20250409	144800	182481150	14880	15000	15040	14880	631
330	20250409	144700	173075450	14930	14980	14980	14930	600
331	20250409	144600	164109810	14970	15020	15020	14970	100
332	20250409	144500	162611870	15020	15020	15020	15020	20
333	20250409	144400	162311470	15120	15120	15120	15120	0
334	20250409	144300	162311470	15120	15150	15170	15120	136
335	20250409	144200	160250060	15130	15120	15130	15120	160
336	20250409	144100	157830390	15120	15130	15130	15000	1021
337	20250409	144000	142467540	15260	15260	15260	15260	0
338	20250409	143900	142467540	15260	15260	15260	15260	0
339	20250409	143800	142467540	15260	15260	15260	15260	0
340	20250409	143700	142467540	15260	15260	15260	15260	0
341	20250409	143600	142467540	15260	15260	15260	15260	0
342	20250409	143500	142467540	15260	15260	15260	15260	0
343	20250409	143400	142467540	15260	15260	15260	15260	0
344	20250409	143300	142467540	15260	15260	15260	15260	0
345	20250409	143200	142467540	15260	15260	15260	15260	0
346	20250409	143100	142467540	15260	15260	15260	15260	1
347	20250409	143000	142452280	15110	15200	15200	15100	350
348	20250409	142900	137163420	15210	15210	15210	15210	0
349	20250409	142800	137163420	15210	15220	15220	15210	50
350	20250409	142700	136402820	15210	15210	15210	15210	0
351	20250409	142600	136402820	15210	15210	15210	15210	0
352	20250409	142500	136402820	15210	15210	15210	15210	200
353	20250409	142400	133360820	15210	15210	15210	15210	0
354	20250409	142300	133360820	15210	15210	15210	15210	200
355	20250409	142200	130318820	15200	15200	15200	15200	0
356	20250409	142100	130318820	15200	15220	15220	15200	60
357	20250409	142000	129406180	15200	15220	15220	15200	140
358	20250409	141900	127277980	15200	15270	15270	15200	226
359	20250409	141800	123838330	15270	15270	15270	15270	20
360	20250409	141700	123532930	15300	15350	15350	15300	683
361	20250409	141600	113068610	15350	15380	15390	15340	606
362	20250409	141500	103757100	15380	15420	15420	15380	421
363	20250409	141400	97279110	15480	15480	15480	15480	5
364	20250409	141300	97201710	15490	15490	15490	15490	50
365	20250409	141200	96427210	15540	15540	15540	15540	0
366	20250409	141100	96427210	15540	15540	15540	15540	0
367	20250409	141000	96427210	15540	15540	15540	15540	0
368	20250409	140900	96427210	15540	15540	15540	15540	0
369	20250409	140800	96427210	15540	15540	15540	15540	0
370	20250409	140700	96427210	15540	15540	15540	15540	0
371	20250409	140600	96427210	15540	15540	15540	15540	0
372	20250409	140500	96427210	15540	15540	15540	15540	0
373	20250409	140400	96427210	15540	15540	15540	15540	0
374	20250409	140300	96427210	15540	15540	15540	15540	0
375	20250409	140200	96427210	15540	15540	15540	15540	0
376	20250409	140100	96427210	15540	15540	15540	15540	0
377	20250409	140000	96427210	15540	15540	15540	15540	0
378	20250409	135900	96427210	15540	15540	15540	15540	0
379	20250409	135800	96427210	15540	15540	15540	15540	0
380	20250409	135700	96427210	15540	15540	15540	15540	0
381	20250409	135600	96427210	15540	15540	15540	15540	1
382	20250409	135500	96411670	15540	15540	15540	15540	0
383	20250409	135400	96411670	15540	15540	15540	15540	0
384	20250409	135300	96411670	15540	15540	15540	15540	0
385	20250409	135200	96411670	15540	15540	15540	15540	0
386	20250409	135100	96411670	15540	15540	15540	15540	0
387	20250409	135000	96411670	15540	15540	15540	15540	0
388	20250409	134900	96411670	15540	15540	15540	15540	0
389	20250409	134800	96411670	15540	15540	15540	15540	0
390	20250409	134700	96411670	15540	15540	15540	15540	0
391	20250409	134600	96411670	15540	15540	15540	15540	0
392	20250409	134500	96411670	15540	15540	15540	15540	0
393	20250409	134400	96411670	15540	15540	15540	15540	0
394	20250409	134300	96411670	15540	15540	15540	15540	0
395	20250409	134200	96411670	15540	15540	15540	15540	1
396	20250409	134100	96396130	15510	15510	15510	15510	0
397	20250409	134000	96396130	15510	15510	15510	15510	0
398	20250409	133900	96396130	15510	15510	15510	15510	0
399	20250409	133800	96396130	15510	15510	15510	15510	0
400	20250409	133700	96396130	15510	15510	15510	15510	79
401	20250409	133600	95170840	15500	15500	15500	15500	0
402	20250409	133500	95170840	15500	15500	15500	15500	291
403	20250409	133400	90660340	15500	15500	15500	15500	0
404	20250409	133300	90660340	15500	15500	15500	15500	0
405	20250409	133200	90660340	15500	15500	15500	15500	0
406	20250409	133100	90660340	15500	15500	15500	15500	0
407	20250409	133000	90660340	15500	15500	15500	15500	0
408	20250409	132900	90660340	15500	15500	15500	15500	0
409	20250409	132800	90660340	15500	15500	15500	15500	0
410	20250409	132700	90660340	15500	15500	15500	15500	0
411	20250409	132600	90660340	15500	15500	15500	15500	0
412	20250409	132500	90660340	15500	15500	15500	15500	0
413	20250409	132400	90660340	15500	15500	15500	15500	0
414	20250409	132300	90660340	15500	15500	15500	15500	0
415	20250409	132200	90660340	15500	15530	15530	15500	251
416	20250409	132100	86768820	15540	15550	15550	15540	350
417	20250409	132000	81329400	15620	15620	15620	15620	0
418	20250409	131900	81329400	15620	15620	15620	15620	0
419	20250409	131800	81329400	15620	15620	15620	15620	0
420	20250409	131700	81329400	15620	15620	15620	15620	0
421	20250409	131600	81329400	15620	15620	15620	15620	0
422	20250409	131500	81329400	15620	15620	15620	15620	0
423	20250409	131400	81329400	15620	15620	15620	15620	0
424	20250409	131300	81329400	15620	15620	15620	15620	0
425	20250409	131200	81329400	15620	15620	15620	15620	0
426	20250409	131100	81329400	15620	15620	15620	15620	0
427	20250409	131000	81329400	15620	15620	15620	15620	0
428	20250409	130900	81329400	15620	15620	15620	15620	0
429	20250409	130800	81329400	15620	15620	15620	15620	0
430	20250409	130700	81329400	15620	15620	15620	15620	0
431	20250409	130600	81329400	15620	15620	15620	15620	0
432	20250409	130500	81329400	15620	15620	15620	15620	0
433	20250409	130400	81329400	15620	15620	15620	15620	0
434	20250409	130300	81329400	15620	15620	15620	15620	0
435	20250409	130200	81329400	15620	15540	15620	15540	184
436	20250409	130100	78465720	15610	15610	15610	15610	1
437	20250409	130000	78450110	15540	15540	15540	15540	0
438	20250409	125900	78450110	15540	15540	15540	15540	157
439	20250409	125800	76010330	15540	15540	15540	15540	0
440	20250409	125700	76010330	15540	15540	15540	15540	0
441	20250409	125600	76010330	15540	15540	15540	15540	0
442	20250409	125500	76010330	15540	15540	15540	15540	0
443	20250409	125400	76010330	15540	15540	15540	15540	0
444	20250409	125300	76010330	15540	15540	15540	15540	200
445	20250409	125200	72902330	15540	15540	15540	15540	0
446	20250409	125100	72902330	15540	15540	15540	15540	0
447	20250409	125000	72902330	15540	15540	15540	15540	0
448	20250409	124900	72902330	15540	15540	15540	15540	0
449	20250409	124800	72902330	15540	15540	15540	15540	0
450	20250409	124700	72902330	15540	15540	15540	15540	0
451	20250409	124600	72902330	15540	15540	15540	15540	0
452	20250409	124500	72902330	15540	15540	15540	15540	0
453	20250409	124400	72902330	15540	15540	15540	15540	0
454	20250409	124300	72902330	15540	15540	15540	15530	84
455	20250409	124200	71597150	15540	15540	15540	15540	0
456	20250409	124100	71597150	15540	15540	15540	15540	0
457	20250409	124000	71597150	15540	15540	15540	15540	0
458	20250409	123900	71597150	15540	15540	15540	15540	0
459	20250409	123800	71597150	15540	15540	15540	15540	0
460	20250409	123700	71597150	15540	15540	15540	15540	0
461	20250409	123600	71597150	15540	15540	15540	15540	0
462	20250409	123500	71597150	15540	15540	15540	15540	0
463	20250409	123400	71597150	15540	15540	15540	15540	0
464	20250409	123300	71597150	15540	15540	15540	15540	0
465	20250409	123200	71597150	15540	15540	15540	15540	0
466	20250409	123100	71597150	15540	15540	15540	15540	0
467	20250409	123000	71597150	15540	15540	15540	15540	0
468	20250409	122900	71597150	15540	15540	15540	15540	0
469	20250409	122800	71597150	15540	15540	15540	15540	0
470	20250409	122700	71597150	15540	15540	15540	15540	0
471	20250409	122600	71597150	15540	15540	15540	15540	0
472	20250409	122500	71597150	15540	15540	15540	15540	0
473	20250409	122400	71597150	15540	15540	15540	15540	0
474	20250409	122300	71597150	15540	15540	15540	15540	0
475	20250409	122200	71597150	15540	15540	15540	15540	0
476	20250409	122100	71597150	15540	15540	15540	15540	0
477	20250409	122000	71597150	15540	15540	15540	15540	0
478	20250409	121900	71597150	15540	15540	15540	15540	0
479	20250409	121800	71597150	15540	15540	15540	15540	0
480	20250409	121700	71597150	15540	15540	15540	15540	0
481	20250409	121600	71597150	15540	15540	15540	15540	0
482	20250409	121500	71597150	15540	15540	15540	15540	0
483	20250409	121400	71597150	15540	15540	15540	15540	0
484	20250409	121300	71597150	15540	15540	15540	15540	0
485	20250409	121200	71597150	15540	15540	15540	15540	0
486	20250409	121100	71597150	15540	15540	15540	15540	0
487	20250409	121000	71597150	15540	15540	15540	15540	0
488	20250409	120900	71597150	15540	15540	15540	15540	45
489	20250409	120800	70897850	15560	15560	15560	15560	0
490	20250409	120700	70897850	15560	15560	15560	15560	0
491	20250409	120600	70897850	15560	15560	15560	15560	0
492	20250409	120500	70897850	15560	15560	15560	15560	0
493	20250409	120400	70897850	15560	15560	15560	15560	0
494	20250409	120300	70897850	15560	15560	15560	15560	0
495	20250409	120200	70897850	15560	15560	15560	15560	500
496	20250409	120100	63117850	15560	15560	15560	15560	0
497	20250409	120000	63117850	15560	15560	15560	15560	0
498	20250409	115900	63117850	15560	15560	15560	15560	0
499	20250409	115800	63117850	15560	15560	15560	15560	0
500	20250409	115700	63117850	15560	15560	15560	15560	0
501	20250409	115600	63117850	15560	15560	15560	15560	0
502	20250409	115500	63117850	15560	15560	15560	15560	0
503	20250409	115400	63117850	15560	15560	15560	15560	51
504	20250409	115300	62324290	15560	15560	15560	15560	0
505	20250409	115200	62324290	15560	15560	15560	15560	0
506	20250409	115100	62324290	15560	15560	15560	15560	0
507	20250409	115000	62324290	15560	15560	15560	15560	0
508	20250409	114900	62324290	15560	15560	15560	15560	0
509	20250409	114800	62324290	15560	15560	15560	15560	0
510	20250409	114700	62324290	15560	15560	15560	15560	0
511	20250409	114600	62324290	15560	15560	15560	15560	0
512	20250409	114500	62324290	15560	15560	15560	15560	0
513	20250409	114400	62324290	15560	15560	15560	15550	992
514	20250409	114300	46888980	15560	15560	15560	15560	0
515	20250409	114200	46888980	15560	15560	15560	15560	0
516	20250409	114100	46888980	15560	15560	15560	15560	0
517	20250409	114000	46888980	15560	15560	15560	15560	0
518	20250409	113900	46888980	15560	15560	15560	15560	0
519	20250409	113800	46888980	15560	15560	15560	15560	0
520	20250409	113700	46888980	15560	15560	15560	15560	0
521	20250409	113600	46888980	15560	15560	15560	15560	0
522	20250409	113500	46888980	15560	15560	15560	15560	0
523	20250409	113400	46888980	15560	15560	15560	15560	0
524	20250409	113300	46888980	15560	15580	15580	15560	3
525	20250409	113200	46842270	15520	15520	15520	15520	0
526	20250409	113100	46842270	15520	15520	15520	15520	0
527	20250409	113000	46842270	15520	15520	15520	15520	21
528	20250409	112900	46516350	15670	15670	15670	15670	0
529	20250409	112800	46516350	15670	15670	15670	15670	0
530	20250409	112700	46516350	15670	15670	15670	15670	0
531	20250409	112600	46516350	15670	15670	15670	15670	0
532	20250409	112500	46516350	15670	15670	15670	15670	0
533	20250409	112400	46516350	15670	15670	15670	15670	0
534	20250409	112300	46516350	15670	15670	15670	15670	0
535	20250409	112200	46516350	15670	15670	15670	15670	0
536	20250409	112100	46516350	15670	15670	15670	15670	0
537	20250409	112000	46516350	15670	15670	15670	15670	0
538	20250409	111900	46516350	15670	15670	15670	15670	0
539	20250409	111800	46516350	15670	15660	15670	15660	1050
540	20250409	111700	30063200	15670	15670	15670	15670	0
541	20250409	111600	30063200	15670	15670	15670	15670	0
542	20250409	111500	30063200	15670	15670	15670	15670	0
543	20250409	111400	30063200	15670	15670	15670	15670	0
544	20250409	111300	30063200	15670	15670	15670	15670	0
545	20250409	111200	30063200	15670	15670	15670	15670	0
546	20250409	111100	30063200	15670	15670	15670	15670	0
547	20250409	111000	30063200	15670	15670	15670	15670	0
548	20250409	110900	30063200	15670	15670	15670	15670	0
549	20250409	110800	30063200	15670	15670	15670	15670	0
550	20250409	110700	30063200	15670	15670	15670	15670	0
551	20250409	110600	30063200	15670	15670	15670	15670	0
552	20250409	110500	30063200	15670	15670	15670	15670	0
553	20250409	110400	30063200	15670	15670	15670	15670	0
554	20250409	110300	30063200	15670	15670	15670	15670	0
555	20250409	110200	30063200	15670	15670	15670	15670	0
556	20250409	110100	30063200	15670	15670	15670	15670	0
557	20250409	110000	30063200	15670	15670	15670	15670	0
558	20250409	105900	30063200	15670	15670	15670	15670	0
559	20250409	105800	30063200	15670	15670	15670	15670	0
560	20250409	105700	30063200	15670	15670	15670	15670	0
561	20250409	105600	30063200	15670	15670	15670	15670	0
562	20250409	105500	30063200	15670	15670	15670	15670	0
563	20250409	105400	30063200	15670	15670	15670	15670	0
564	20250409	105300	30063200	15670	15670	15670	15670	0
565	20250409	105200	30063200	15670	15670	15670	15670	0
566	20250409	105100	30063200	15670	15670	15670	15670	0
567	20250409	105000	30063200	15670	15670	15670	15670	0
568	20250409	104900	30063200	15670	15670	15670	15670	0
569	20250409	104800	30063200	15670	15670	15670	15670	0
570	20250409	104700	30063200	15670	15670	15670	15670	0
571	20250409	104600	30063200	15670	15670	15670	15670	0
572	20250409	104500	30063200	15670	15670	15670	15670	0
573	20250409	104400	30063200	15670	15670	15670	15670	0
574	20250409	104300	30063200	15670	15670	15670	15670	0
575	20250409	104200	30063200	15670	15410	15670	15410	82
576	20250409	104100	28782100	15660	15500	15660	15500	228
577	20250409	104000	25228230	15430	15430	15430	15430	0
578	20250409	103900	25228230	15430	15430	15430	15430	1
579	20250409	103800	25212800	15430	15430	15430	15430	0
580	20250409	103700	25212800	15430	15430	15430	15430	0
581	20250409	103600	25212800	15430	15430	15430	15430	0
582	20250409	103500	25212800	15430	15430	15430	15430	0
583	20250409	103400	25212800	15430	15430	15430	15430	0
584	20250409	103300	25212800	15430	15430	15430	15430	0
585	20250409	103200	25212800	15430	15430	15430	15430	1
586	20250409	103100	25197370	15420	15420	15420	15420	0
587	20250409	103000	25197370	15420	15420	15420	15420	0
588	20250409	102900	25197370	15420	15420	15420	15420	6
589	20250409	102800	25104850	15480	15480	15480	15480	0
590	20250409	102700	25104850	15480	15480	15480	15480	0
591	20250409	102600	25104850	15480	15480	15480	15480	100
592	20250409	102500	23556850	15420	15420	15420	15420	170
593	20250409	102400	20935450	15530	15420	15530	15420	3
594	20250409	102300	20889080	15420	15420	15420	15420	0
595	20250409	102200	20889080	15420	15450	15450	15420	42
596	20250409	102100	20241080	15450	15450	15450	15450	11
597	20250409	102000	20071130	15580	15580	15580	15580	0
598	20250409	101900	20071130	15580	15580	15580	15580	0
599	20250409	101800	20071130	15580	15580	15580	15580	0
600	20250409	101700	20071130	15580	15580	15580	15580	0
601	20250409	101600	20071130	15580	15580	15580	15580	15
602	20250409	101500	19837430	15580	15580	15580	15580	0
603	20250409	101400	19837430	15580	15580	15580	15580	0
604	20250409	101300	19837430	15580	15580	15580	15580	0
605	20250409	101200	19837430	15580	15580	15580	15580	0
606	20250409	101100	19837430	15580	15580	15580	15580	0
607	20250409	101000	19837430	15580	15580	15580	15580	0
608	20250409	100900	19837430	15580	15580	15580	15580	0
609	20250409	100800	19837430	15580	15580	15580	15580	0
610	20250409	100700	19837430	15580	15580	15580	15580	0
611	20250409	100600	19837430	15580	15580	15580	15580	0
612	20250409	100500	19837430	15580	15580	15580	15580	0
613	20250409	100400	19837430	15580	15580	15580	15580	1
614	20250409	100300	19821850	15450	15450	15450	15450	0
615	20250409	100200	19821850	15450	15450	15450	15450	12
616	20250409	100100	19636450	15580	15580	15580	15580	0
617	20250409	100000	19636450	15580	15580	15580	15580	0
618	20250409	095900	19636450	15580	15580	15580	15580	0
619	20250409	095800	19636450	15580	15580	15580	15580	0
620	20250409	095700	19636450	15580	15580	15580	15580	0
621	20250409	095600	19636450	15580	15580	15580	15580	0
622	20250409	095500	19636450	15580	15580	15580	15580	0
623	20250409	095400	19636450	15580	15580	15580	15580	0
624	20250409	095300	19636450	15580	15580	15580	15580	0
625	20250409	095200	19636450	15580	15580	15580	15580	0
626	20250409	095100	19636450	15580	15580	15580	15580	0
627	20250409	095000	19636450	15580	15580	15580	15580	0
628	20250409	094900	19636450	15580	15580	15580	15580	1
629	20250409	094800	19620870	15480	15480	15480	15480	0
630	20250409	094700	19620870	15480	15480	15480	15480	0
631	20250409	094600	19620870	15480	15480	15480	15480	8
632	20250409	094500	19497030	15480	15480	15480	15480	0
633	20250409	094400	19497030	15480	15470	15480	15470	17
634	20250409	094300	19233920	15390	15390	15390	15390	0
635	20250409	094200	19233920	15390	15390	15390	15390	0
636	20250409	094100	19233920	15390	15390	15390	15390	0
637	20250409	094000	19233920	15390	15390	15390	15390	0
638	20250409	093900	19233920	15390	15390	15390	15390	0
639	20250409	093800	19233920	15390	15390	15390	15390	0
640	20250409	093700	19233920	15390	15390	15390	15390	0
641	20250409	093600	19233920	15390	15390	15390	15390	0
642	20250409	093500	19233920	15390	15390	15390	15390	0
643	20250409	093400	19233920	15390	15390	15390	15390	0
644	20250409	093300	19233920	15390	15390	15390	15390	0
645	20250409	093200	19233920	15390	15390	15390	15390	0
646	20250409	093100	19233920	15390	15390	15390	15390	1
647	20250409	093000	19218530	15390	15390	15390	15390	0
648	20250409	092900	19218530	15390	15390	15390	15390	66
649	20250409	092800	18202790	15390	15410	15410	15390	157
650	20250409	092700	15786370	15400	15400	15400	15400	0
651	20250409	092600	15786370	15400	15400	15400	15400	0
652	20250409	092500	15786370	15400	15400	15400	15400	0
653	20250409	092400	15786370	15400	15400	15400	15400	0
654	20250409	092300	15786370	15400	15400	15400	15400	0
655	20250409	092200	15786370	15400	15400	15400	15400	0
656	20250409	092100	15786370	15400	15400	15400	15400	0
657	20250409	092000	15786370	15400	15400	15400	15400	0
658	20250409	091900	15786370	15400	15420	15420	15400	200
659	20250409	091800	12705020	15720	15720	15720	15720	0
660	20250409	091700	12705020	15720	15720	15720	15720	0
661	20250409	091600	12705020	15720	15720	15720	15720	0
662	20250409	091500	12705020	15720	15720	15720	15720	0
663	20250409	091400	12705020	15720	15720	15720	15720	0
664	20250409	091300	12705020	15720	15720	15720	15720	0
665	20250409	091200	12705020	15720	15720	15720	15720	5
666	20250409	091100	12626420	15720	15720	15720	15720	0
667	20250409	091000	12626420	15720	15410	15720	15400	351
668	20250409	090900	7220680	15400	15400	15400	15400	0
669	20250409	090800	7220680	15400	15420	15420	15400	168
670	20250409	090700	4633160	15730	15730	15730	15730	0
671	20250409	090600	4633160	15730	15730	15730	15730	1
672	20250409	090500	4617430	15320	15320	15320	15320	0
673	20250409	090400	4617430	15320	15600	15600	15320	300
674	20250409	090300	15600	15600	15600	15600	15600	0
675	20250409	090200	15600	15600	15600	15600	15600	0
676	20250409	090100	15600	15600	15600	15600	15600	0
677	20250409	090000	15600	15600	15600	15600	15600	1