KissMeData/389470/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	210200	446648795	13610	13610	13610	13610	334
3	20250403	210100	446648795	13610	13610	13610	13610	0
4	20250403	210000	446648795	13610	13610	13610	13610	0
5	20250403	205900	446648795	13610	13610	13610	13610	0
6	20250403	205800	446648795	13610	13610	13610	13610	0
7	20250403	205700	446648795	13610	13610	13610	13610	0
8	20250403	205600	446648795	13610	13610	13610	13610	0
9	20250403	205500	446648795	13610	13610	13610	13610	0
10	20250403	205400	446648795	13610	13610	13610	13610	0
11	20250403	205300	446648795	13610	13610	13610	13610	0
12	20250403	205200	446648795	13610	13610	13610	13610	0
13	20250403	205100	446648795	13610	13610	13610	13610	0
14	20250403	205000	446648795	13610	13610	13610	13610	0
15	20250403	204900	446648795	13610	13610	13610	13610	0
16	20250403	204800	446648795	13610	13610	13610	13610	0
17	20250403	204700	446648795	13610	13610	13610	13610	0
18	20250403	204600	446648795	13610	13610	13610	13610	0
19	20250403	204500	446648795	13610	13610	13610	13610	0
20	20250403	204400	446648795	13610	13610	13610	13610	0
21	20250403	204300	446648795	13610	13610	13610	13610	0
22	20250403	204200	446648795	13610	13610	13610	13610	0
23	20250403	204100	446648795	13610	13610	13610	13610	0
24	20250403	204000	446648795	13610	13610	13610	13610	0
25	20250403	203900	446648795	13610	13610	13610	13610	0
26	20250403	203800	446648795	13610	13610	13610	13610	0
27	20250403	203700	446648795	13610	13610	13610	13610	0
28	20250403	203600	446648795	13610	13610	13610	13610	0
29	20250403	203500	446648795	13610	13610	13610	13610	0
30	20250403	203400	446648795	13610	13610	13610	13610	0
31	20250403	203300	446648795	13610	13610	13610	13610	0
32	20250403	203200	446648795	13610	13610	13610	13610	334
33	20250403	203100	446648795	13610	13610	13610	13610	0
34	20250403	203000	446648795	13610	13610	13610	13610	0
35	20250403	202900	446648795	13610	13610	13610	13610	0
36	20250403	202800	446648795	13610	13610	13610	13610	0
37	20250403	202700	446648795	13610	13610	13610	13610	0
38	20250403	202600	446648795	13610	13610	13610	13610	0
39	20250403	202500	446648795	13610	13610	13610	13610	0
40	20250403	202400	446648795	13610	13610	13610	13610	0
41	20250403	202300	446648795	13610	13610	13610	13610	0
42	20250403	202200	446648795	13610	13610	13610	13610	0
43	20250403	202100	446648795	13610	13610	13610	13610	0
44	20250403	202000	446648795	13610	13610	13610	13610	0
45	20250403	201900	446648795	13610	13610	13610	13610	0
46	20250403	201800	446648795	13610	13610	13610	13610	0
47	20250403	201700	446648795	13610	13610	13610	13610	0
48	20250403	201600	446648795	13610	13610	13610	13610	0
49	20250403	201500	446648795	13610	13610	13610	13610	0
50	20250403	201400	446648795	13610	13610	13610	13610	0
51	20250403	201300	446648795	13610	13610	13610	13610	0
52	20250403	201200	446648795	13610	13610	13610	13610	0
53	20250403	201100	446648795	13610	13610	13610	13610	0
54	20250403	201000	446648795	13610	13610	13610	13610	0
55	20250403	200900	446648795	13610	13610	13610	13610	0
56	20250403	200800	446648795	13610	13610	13610	13610	0
57	20250403	200700	446648795	13610	13610	13610	13610	0
58	20250403	200600	446648795	13610	13610	13610	13610	0
59	20250403	200500	446648795	13610	13610	13610	13610	0
60	20250403	200400	446648795	13610	13610	13610	13610	0
61	20250403	200300	446648795	13610	13610	13610	13610	0
62	20250403	200200	446648795	13610	13610	13610	13610	334
63	20250403	200100	446648795	13610	13610	13610	13610	0
64	20250403	200000	446648795	13610	13610	13610	13610	0
65	20250403	195900	446648795	13610	13610	13610	13610	0
66	20250403	195800	446648795	13610	13610	13610	13610	0
67	20250403	195700	446648795	13610	13610	13610	13610	0
68	20250403	195600	446648795	13610	13610	13610	13610	0
69	20250403	195500	446648795	13610	13610	13610	13610	0
70	20250403	195400	446648795	13610	13610	13610	13610	0
71	20250403	195300	446648795	13610	13610	13610	13610	0
72	20250403	195200	446648795	13610	13610	13610	13610	0
73	20250403	195100	446648795	13610	13610	13610	13610	0
74	20250403	195000	446648795	13610	13610	13610	13610	0
75	20250403	194900	446648795	13610	13610	13610	13610	0
76	20250403	194800	446648795	13610	13610	13610	13610	0
77	20250403	194700	446648795	13610	13610	13610	13610	0
78	20250403	194600	446648795	13610	13610	13610	13610	0
79	20250403	194500	446648795	13610	13610	13610	13610	0
80	20250403	194400	446648795	13610	13610	13610	13610	0
81	20250403	194300	446648795	13610	13610	13610	13610	0
82	20250403	194200	446648795	13610	13610	13610	13610	0
83	20250403	194100	446648795	13610	13610	13610	13610	0
84	20250403	194000	446648795	13610	13610	13610	13610	0
85	20250403	193900	446648795	13610	13610	13610	13610	0
86	20250403	193800	446648795	13610	13610	13610	13610	0
87	20250403	193700	446648795	13610	13610	13610	13610	0
88	20250403	193600	446648795	13610	13610	13610	13610	0
89	20250403	193500	446648795	13610	13610	13610	13610	0
90	20250403	193400	446648795	13610	13610	13610	13610	0
91	20250403	193300	446648795	13610	13610	13610	13610	0
92	20250403	193200	446648795	13610	13610	13610	13610	334
93	20250403	193100	446648795	13610	13610	13610	13610	0
94	20250403	193000	446648795	13610	13610	13610	13610	0
95	20250403	192900	446648795	13610	13610	13610	13610	0
96	20250403	192800	446648795	13610	13610	13610	13610	0
97	20250403	192700	446648795	13610	13610	13610	13610	0
98	20250403	192600	446648795	13610	13610	13610	13610	0
99	20250403	192500	446648795	13610	13610	13610	13610	0
100	20250403	192400	446648795	13610	13610	13610	13610	0
101	20250403	192300	446648795	13610	13610	13610	13610	0
102	20250403	192200	446648795	13610	13610	13610	13610	0
103	20250403	192100	446648795	13610	13610	13610	13610	0
104	20250403	192000	446648795	13610	13610	13610	13610	0
105	20250403	191900	446648795	13610	13610	13610	13610	0
106	20250403	191800	446648795	13610	13610	13610	13610	0
107	20250403	191700	446648795	13610	13610	13610	13610	0
108	20250403	191600	446648795	13610	13610	13610	13610	0
109	20250403	191500	446648795	13610	13610	13610	13610	0
110	20250403	191400	446648795	13610	13610	13610	13610	0
111	20250403	191300	446648795	13610	13610	13610	13610	0
112	20250403	191200	446648795	13610	13610	13610	13610	0
113	20250403	191100	446648795	13610	13610	13610	13610	0
114	20250403	191000	446648795	13610	13610	13610	13610	0
115	20250403	190900	446648795	13610	13610	13610	13610	0
116	20250403	190800	446648795	13610	13610	13610	13610	0
117	20250403	190700	446648795	13610	13610	13610	13610	0
118	20250403	190600	446648795	13610	13610	13610	13610	0
119	20250403	190500	446648795	13610	13610	13610	13610	0
120	20250403	190400	446648795	13610	13610	13610	13610	0
121	20250403	190300	446648795	13610	13610	13610	13610	0
122	20250403	190200	446648795	13610	13610	13610	13610	334
123	20250403	190100	446648795	13610	13610	13610	13610	0
124	20250403	190000	446648795	13610	13610	13610	13610	0
125	20250403	185900	446648795	13610	13610	13610	13610	0
126	20250403	185800	446648795	13610	13610	13610	13610	0
127	20250403	185700	446648795	13610	13610	13610	13610	0
128	20250403	185600	446648795	13610	13610	13610	13610	0
129	20250403	185500	446648795	13610	13610	13610	13610	0
130	20250403	185400	446648795	13610	13610	13610	13610	0
131	20250403	185300	446648795	13610	13610	13610	13610	0
132	20250403	185200	446648795	13610	13610	13610	13610	0
133	20250403	185100	446648795	13610	13610	13610	13610	0
134	20250403	185000	446648795	13610	13610	13610	13610	0
135	20250403	184900	446648795	13610	13610	13610	13610	0
136	20250403	184800	446648795	13610	13610	13610	13610	0
137	20250403	184700	446648795	13610	13610	13610	13610	0
138	20250403	184600	446648795	13610	13610	13610	13610	0
139	20250403	184500	446648795	13610	13610	13610	13610	0
140	20250403	184400	446648795	13610	13610	13610	13610	0
141	20250403	184300	446648795	13610	13610	13610	13610	0
142	20250403	184200	446648795	13610	13610	13610	13610	0
143	20250403	184100	446648795	13610	13610	13610	13610	0
144	20250403	184000	446648795	13610	13610	13610	13610	0
145	20250403	183900	446648795	13610	13610	13610	13610	0
146	20250403	183800	446648795	13610	13610	13610	13610	0
147	20250403	183700	446648795	13610	13610	13610	13610	0
148	20250403	183600	446648795	13610	13610	13610	13610	0
149	20250403	183500	446648795	13610	13610	13610	13610	0
150	20250403	183400	446648795	13610	13610	13610	13610	0
151	20250403	183300	446648795	13610	13610	13610	13610	0
152	20250403	183200	446648795	13610	13610	13610	13610	334
153	20250403	183100	446648795	13610	13610	13610	13610	0
154	20250403	183000	446648795	13610	13610	13610	13610	0
155	20250403	182900	446648795	13610	13610	13610	13610	0
156	20250403	182800	446648795	13610	13610	13610	13610	0
157	20250403	182700	446648795	13610	13610	13610	13610	0
158	20250403	182600	446648795	13610	13610	13610	13610	0
159	20250403	182500	446648795	13610	13610	13610	13610	0
160	20250403	182400	446648795	13610	13610	13610	13610	0
161	20250403	182300	446648795	13610	13610	13610	13610	0
162	20250403	182200	446648795	13610	13610	13610	13610	0
163	20250403	182100	446648795	13610	13610	13610	13610	0
164	20250403	182000	446648795	13610	13610	13610	13610	0
165	20250403	181900	446648795	13610	13610	13610	13610	0
166	20250403	181800	446648795	13610	13610	13610	13610	0
167	20250403	181700	446648795	13610	13610	13610	13610	0
168	20250403	181600	446648795	13610	13610	13610	13610	0
169	20250403	181500	446648795	13610	13610	13610	13610	0
170	20250403	181400	446648795	13610	13610	13610	13610	0
171	20250403	181300	446648795	13610	13610	13610	13610	0
172	20250403	181200	446648795	13610	13610	13610	13610	0
173	20250403	181100	446648795	13610	13610	13610	13610	0
174	20250403	181000	446648795	13610	13610	13610	13610	0
175	20250403	180900	446648795	13610	13610	13610	13610	0
176	20250403	180800	446648795	13610	13610	13610	13610	0
177	20250403	180700	446648795	13610	13610	13610	13610	0
178	20250403	180600	446648795	13610	13610	13610	13610	0
179	20250403	180500	446648795	13610	13610	13610	13610	0
180	20250403	180400	446648795	13610	13610	13610	13610	0
181	20250403	180300	446648795	13610	13610	13610	13610	0
182	20250403	180200	446648795	13610	13610	13610	13610	334
183	20250403	180100	446648795	13610	13610	13610	13610	0
184	20250403	180000	446648795	13610	13610	13610	13610	0
185	20250403	175900	446648795	13610	13610	13610	13610	0
186	20250403	175800	446648795	13610	13610	13610	13610	0
187	20250403	175700	446648795	13610	13610	13610	13610	0
188	20250403	175600	446648795	13610	13610	13610	13610	0
189	20250403	175500	446648795	13610	13610	13610	13610	0
190	20250403	175400	446648795	13610	13610	13610	13610	0
191	20250403	175300	446648795	13610	13610	13610	13610	0
192	20250403	175200	446648795	13610	13610	13610	13610	0
193	20250403	175100	446648795	13610	13610	13610	13610	0
194	20250403	175000	446648795	13610	13610	13610	13610	0
195	20250403	174900	446648795	13610	13610	13610	13610	0
196	20250403	174800	446648795	13610	13610	13610	13610	0
197	20250403	174700	446648795	13610	13610	13610	13610	0
198	20250403	174600	446648795	13610	13610	13610	13610	0
199	20250403	174500	446648795	13610	13610	13610	13610	0
200	20250403	174400	446648795	13610	13610	13610	13610	0
201	20250403	174300	446648795	13610	13610	13610	13610	0
202	20250403	174200	446648795	13610	13610	13610	13610	0
203	20250403	174100	446648795	13610	13610	13610	13610	0
204	20250403	174000	446648795	13610	13610	13610	13610	0
205	20250403	173900	446648795	13610	13610	13610	13610	0
206	20250403	173800	446648795	13610	13610	13610	13610	0
207	20250403	173700	446648795	13610	13610	13610	13610	0
208	20250403	173600	446648795	13610	13610	13610	13610	0
209	20250403	173500	446648795	13610	13610	13610	13610	0
210	20250403	173400	446648795	13610	13610	13610	13610	0
211	20250403	173300	446648795	13610	13610	13610	13610	0
212	20250403	173200	446648795	13610	13610	13610	13610	334
213	20250403	173100	446648795	13610	13610	13610	13610	0
214	20250403	173000	446648795	13610	13610	13610	13610	0
215	20250403	172900	446648795	13610	13610	13610	13610	0
216	20250403	172800	446648795	13610	13610	13610	13610	0
217	20250403	172700	446648795	13610	13610	13610	13610	0
218	20250403	172600	446648795	13610	13610	13610	13610	0
219	20250403	172500	446648795	13610	13610	13610	13610	0
220	20250403	172400	446648795	13610	13610	13610	13610	0
221	20250403	172300	446648795	13610	13610	13610	13610	0
222	20250403	172200	446648795	13610	13610	13610	13610	0
223	20250403	172100	446648795	13610	13610	13610	13610	0
224	20250403	172000	446648795	13610	13610	13610	13610	0
225	20250403	171900	446648795	13610	13610	13610	13610	0
226	20250403	171800	446648795	13610	13610	13610	13610	0
227	20250403	171700	446648795	13610	13610	13610	13610	0
228	20250403	171600	446648795	13610	13610	13610	13610	0
229	20250403	171500	446648795	13610	13610	13610	13610	0
230	20250403	171400	446648795	13610	13610	13610	13610	0
231	20250403	171300	446648795	13610	13610	13610	13610	0
232	20250403	171200	446648795	13610	13610	13610	13610	0
233	20250403	171100	446648795	13610	13610	13610	13610	0
234	20250403	171000	446648795	13610	13610	13610	13610	0
235	20250403	170900	446648795	13610	13610	13610	13610	0
236	20250403	170800	446648795	13610	13610	13610	13610	0
237	20250403	170700	446648795	13610	13610	13610	13610	0
238	20250403	170600	446648795	13610	13610	13610	13610	0
239	20250403	170500	446648795	13610	13610	13610	13610	0
240	20250403	170400	446648795	13610	13610	13610	13610	0
241	20250403	170300	446648795	13610	13610	13610	13610	0
242	20250403	170200	446648795	13610	13610	13610	13610	334
243	20250403	170100	446648795	13610	13610	13610	13610	0
244	20250403	170000	446648795	13610	13610	13610	13610	0
245	20250403	165900	446648795	13610	13610	13610	13610	0
246	20250403	165800	446648795	13610	13610	13610	13610	0
247	20250403	165700	446648795	13610	13610	13610	13610	0
248	20250403	165600	446648795	13610	13610	13610	13610	0
249	20250403	165500	446648795	13610	13610	13610	13610	0
250	20250403	165400	446648795	13610	13610	13610	13610	0
251	20250403	165300	446648795	13610	13610	13610	13610	0
252	20250403	165200	446648795	13610	13610	13610	13610	0
253	20250403	165100	446648795	13610	13610	13610	13610	0
254	20250403	165000	446648795	13610	13610	13610	13610	0
255	20250403	164900	446648795	13610	13610	13610	13610	0
256	20250403	164800	446648795	13610	13610	13610	13610	0
257	20250403	164700	446648795	13610	13610	13610	13610	0
258	20250403	164600	446648795	13610	13610	13610	13610	0
259	20250403	164500	446648795	13610	13610	13610	13610	0
260	20250403	164400	446648795	13610	13610	13610	13610	0
261	20250403	164300	446648795	13610	13610	13610	13610	0
262	20250403	164200	446648795	13610	13610	13610	13610	0
263	20250403	164100	446648795	13610	13610	13610	13610	0
264	20250403	164000	446648795	13610	13610	13610	13610	0
265	20250403	163900	446648795	13610	13610	13610	13610	0
266	20250403	163800	446648795	13610	13610	13610	13610	0
267	20250403	163700	446648795	13610	13610	13610	13610	0
268	20250403	163600	446648795	13610	13610	13610	13610	0
269	20250403	163500	446648795	13610	13610	13610	13610	0
270	20250403	163400	446648795	13610	13610	13610	13610	0
271	20250403	163300	446648795	13610	13610	13610	13610	0
272	20250403	163200	446648795	13610	13610	13610	13610	334
273	20250403	163100	446648795	13610	13610	13610	13610	0
274	20250403	163000	446648795	13610	13610	13610	13610	0
275	20250403	162900	446648795	13610	13610	13610	13610	0
276	20250403	162800	446648795	13610	13610	13610	13610	0
277	20250403	162700	446648795	13610	13610	13610	13610	0
278	20250403	162600	446648795	13610	13610	13610	13610	0
279	20250403	162500	446648795	13610	13610	13610	13610	0
280	20250403	162400	446648795	13610	13610	13610	13610	0
281	20250403	162300	446648795	13610	13610	13610	13610	0
282	20250403	162200	446648795	13610	13610	13610	13610	0
283	20250403	162100	446648795	13610	13610	13610	13610	0
284	20250403	162000	446648795	13610	13610	13610	13610	0
285	20250403	161900	446648795	13610	13610	13610	13610	0
286	20250403	161800	446648795	13610	13610	13610	13610	0
287	20250403	161700	446648795	13610	13610	13610	13610	0
288	20250403	161600	446648795	13610	13610	13610	13610	0
289	20250403	161500	446648795	13610	13610	13610	13610	0
290	20250403	161400	446648795	13610	13610	13610	13610	0
291	20250403	161300	446648795	13610	13610	13610	13610	0
292	20250403	161200	446648795	13610	13610	13610	13610	0
293	20250403	161100	446648795	13610	13610	13610	13610	0
294	20250403	161000	446648795	13610	13610	13610	13610	0
295	20250403	160900	446648795	13610	13610	13610	13610	0
296	20250403	160800	446648795	13610	13610	13610	13610	0
297	20250403	160700	446648795	13610	13610	13610	13610	0
298	20250403	160600	446648795	13610	13610	13610	13610	0
299	20250403	160500	446648795	13610	13610	13610	13610	0
300	20250403	160400	446648795	13610	13610	13610	13610	0
301	20250403	160300	446648795	13610	13610	13610	13610	0
302	20250403	160200	446648795	13610	13610	13610	13610	334
303	20250403	160100	446648795	13610	13610	13610	13610	0
304	20250403	160000	446648795	13610	13610	13610	13610	0
305	20250403	155900	446648795	13610	13610	13610	13610	0
306	20250403	155800	446648795	13610	13610	13610	13610	0
307	20250403	155700	446648795	13610	13610	13610	13610	0
308	20250403	155600	446648795	13610	13610	13610	13610	0
309	20250403	155500	446648795	13610	13610	13610	13610	0
310	20250403	155400	446648795	13610	13610	13610	13610	0
311	20250403	155300	446648795	13610	13610	13610	13610	0
312	20250403	155200	446648795	13610	13610	13610	13610	0
313	20250403	155100	446648795	13610	13610	13610	13610	0
314	20250403	155000	446648795	13610	13610	13610	13610	0
315	20250403	154900	446648795	13610	13610	13610	13610	0
316	20250403	154800	446648795	13610	13610	13610	13610	0
317	20250403	154700	446648795	13610	13610	13610	13610	0
318	20250403	154600	446648795	13610	13610	13610	13610	0
319	20250403	154500	446648795	13610	13610	13610	13610	0
320	20250403	154400	446648795	13610	13610	13610	13610	0
321	20250403	154300	446648795	13610	13610	13610	13610	0
322	20250403	154200	446648795	13610	13610	13610	13610	0
323	20250403	154100	446648795	13610	13610	13610	13610	0
324	20250403	154000	446648795	13610	13610	13610	13610	0
325	20250403	153900	446648795	13610	13610	13610	13610	0
326	20250403	153800	446648795	13610	13610	13610	13610	0
327	20250403	153700	446648795	13610	13610	13610	13610	0
328	20250403	153600	446648795	13610	13610	13610	13610	0
329	20250403	153500	446648795	13610	13610	13610	13610	0
330	20250403	153400	446648795	13610	13610	13610	13610	0
331	20250403	153300	446648795	13610	13610	13610	13610	0
332	20250403	153200	446648795	13610	13610	13610	13610	334
333	20250403	153100	446648795	13610	13610	13610	13610	0
334	20250403	153000	446648795	13610	13610	13610	13610	334
335	20250403	152900	442103055	13620	13620	13620	13620	0
336	20250403	152800	442103055	13620	13620	13620	13620	0
337	20250403	152700	442103055	13620	13620	13620	13620	0
338	20250403	152600	442103055	13620	13620	13620	13620	0
339	20250403	152500	442103055	13620	13620	13620	13620	0
340	20250403	152400	442103055	13620	13620	13620	13620	0
341	20250403	152300	442103055	13620	13620	13620	13620	0
342	20250403	152200	442103055	13620	13620	13620	13620	0
343	20250403	152100	442103055	13620	13620	13620	13620	0
344	20250403	152000	442103055	13620	13620	13620	13620	0
345	20250403	151900	442103055	13620	13620	13630	13620	63
346	20250403	151800	441244955	13620	13620	13620	13620	11
347	20250403	151700	441095135	13670	13670	13670	13670	9
348	20250403	151600	440972105	13620	13760	13760	13620	10
349	20250403	151500	440835765	13670	13610	13670	13610	243
350	20250403	151400	437526455	13620	13620	13620	13620	0
351	20250403	151300	437526455	13620	13620	13620	13620	30
352	20250403	151200	437117855	13610	13610	13610	13610	37
353	20250403	151100	436614285	13610	13610	13610	13610	0
354	20250403	151000	436614285	13610	13610	13610	13610	32
355	20250403	150900	436178765	13610	13610	13610	13610	3
356	20250403	150800	436137935	13610	13610	13610	13610	2
357	20250403	150700	436110715	13610	13610	13610	13610	1
358	20250403	150600	436097105	13610	13600	13610	13600	90
359	20250403	150500	434872245	13600	13600	13600	13600	20
360	20250403	150400	434600245	13600	13600	13620	13600	37
361	20250403	150300	434097025	13620	13600	13620	13600	219
362	20250403	150200	431116235	13610	13620	13620	13600	1027
363	20250403	150100	417141095	13620	13620	13620	13620	88
364	20250403	150000	415942535	13620	13620	13620	13620	23
365	20250403	145900	415629275	13620	13620	13620	13620	19
366	20250403	145800	415370495	13630	13630	13630	13630	27
367	20250403	145700	415002485	13630	13630	13630	13620	473
368	20250403	145600	408555885	13640	13640	13640	13640	3
369	20250403	145500	408514965	13640	13630	13640	13630	246
370	20250403	145400	405161885	13640	13640	13640	13640	0
371	20250403	145300	405161885	13640	13640	13640	13640	0
372	20250403	145200	405161885	13640	13640	13640	13640	58
373	20250403	145100	404370765	13630	13640	13640	13630	118
374	20250403	145000	402761425	13630	13630	13630	13630	13
375	20250403	144900	402584235	13630	13630	13630	13630	34
376	20250403	144800	402120815	13630	13640	13650	13630	153
377	20250403	144700	400033835	13630	13630	13630	13630	0
378	20250403	144600	400033835	13630	13630	13640	13630	49
379	20250403	144500	399365805	13630	13630	13630	13630	25
380	20250403	144400	399025055	13630	13660	13660	13630	1062
381	20250403	144300	384528695	13660	13660	13660	13660	33
382	20250403	144200	384077915	13660	13660	13660	13660	96
383	20250403	144100	382766555	13660	13670	13670	13660	14
384	20250403	144000	382575215	13670	13670	13670	13670	319
385	20250403	143900	378214485	13670	13670	13670	13670	112
386	20250403	143800	376683445	13680	13710	13710	13680	158
387	20250403	143700	374521555	13740	13740	13740	13740	0
388	20250403	143600	374521555	13740	13740	13740	13740	0
389	20250403	143500	374521555	13740	13740	13740	13740	1
390	20250403	143400	374507815	13750	13750	13750	13750	1
391	20250403	143300	374494065	13680	13790	13790	13680	2
392	20250403	143200	374466595	13800	13800	13800	13800	1
393	20250403	143100	374452795	13860	13680	13860	13680	369
394	20250403	143000	369399425	13680	13680	13680	13670	144
395	20250403	142900	367430135	13680	13680	13680	13680	893
396	20250403	142800	355213895	13670	13670	13670	13670	17
397	20250403	142700	354981505	13670	13670	13670	13670	8
398	20250403	142600	354872145	13670	13670	13670	13670	20
399	20250403	142500	354598745	13670	13670	13670	13670	19
400	20250403	142400	354339015	13680	13680	13680	13670	42
401	20250403	142300	353764855	13680	13670	13680	13670	119
402	20250403	142200	352137135	13690	13690	13690	13690	27
403	20250403	142100	351767505	13700	13700	13700	13700	0
404	20250403	142000	351767505	13700	13700	13700	13700	0
405	20250403	141900	351767505	13700	13700	13700	13700	0
406	20250403	141800	351767505	13700	13700	13700	13700	20
407	20250403	141700	351493505	13700	13700	13700	13700	0
408	20250403	141600	351493505	13700	13700	13700	13700	26
409	20250403	141500	351137305	13700	13700	13700	13700	14
410	20250403	141400	350945505	13700	13700	13700	13700	76
411	20250403	141300	349904305	13710	13710	13710	13710	0
412	20250403	141200	349904305	13710	13710	13710	13710	20
413	20250403	141100	349630105	13710	13710	13710	13710	20
414	20250403	141000	349355905	13710	13710	13710	13710	0
415	20250403	140900	349355905	13710	13710	13710	13710	68
416	20250403	140800	348423625	13710	13710	13710	13710	13
417	20250403	140700	348245395	13710	13710	13710	13710	0
418	20250403	140600	348245395	13710	13720	13720	13710	54
419	20250403	140500	347504565	13720	13710	13720	13710	66
420	20250403	140400	346599195	13710	13710	13710	13710	15
421	20250403	140300	346393545	13710	13710	13710	13710	0
422	20250403	140200	346393545	13710	13720	13720	13710	48
423	20250403	140100	345735175	13710	13700	13710	13700	36
424	20250403	140000	345241745	13700	13700	13700	13700	0
425	20250403	135900	345241745	13700	13700	13700	13690	128
426	20250403	135800	343488245	13690	13690	13690	13690	73
427	20250403	135700	342488875	13680	13680	13680	13680	0
428	20250403	135600	342488875	13680	13690	13690	13680	40
429	20250403	135500	341941345	13700	13710	13720	13700	46
430	20250403	135400	341310815	13710	13710	13710	13710	18
431	20250403	135300	341064035	13710	13710	13710	13710	34
432	20250403	135200	340597895	13710	13710	13710	13710	16
433	20250403	135100	340378535	13700	13700	13700	13700	17
434	20250403	135000	340145635	13700	13700	13700	13700	0
435	20250403	134900	340145635	13700	13700	13700	13700	44
436	20250403	134800	339542835	13690	13710	13720	13690	134
437	20250403	134700	337705475	13700	13700	13700	13700	15
438	20250403	134600	337499975	13680	13680	13710	13680	427
439	20250403	134500	331652655	13680	13690	13690	13680	93
440	20250403	134400	330379805	13690	13690	13690	13690	0
441	20250403	134300	330379805	13690	13690	13690	13690	17
442	20250403	134200	330147075	13690	13690	13690	13690	0
443	20250403	134100	330147075	13690	13690	13695	13690	58
444	20250403	134000	329353050	13690	13690	13690	13690	0
445	20250403	133900	329353050	13690	13680	13690	13680	167
446	20250403	133800	327068190	13680	13680	13680	13680	20
447	20250403	133700	326794590	13680	13680	13680	13680	0
448	20250403	133600	326794590	13680	13680	13680	13680	0
449	20250403	133500	326794590	13680	13680	13680	13680	27
450	20250403	133400	326425230	13680	13680	13680	13680	0
451	20250403	133300	326425230	13680	13680	13680	13680	12
452	20250403	133200	326261070	13680	13680	13680	13680	41
453	20250403	133100	325700190	13680	13680	13680	13680	0
454	20250403	133000	325700190	13680	13680	13680	13680	80
455	20250403	132900	324605790	13680	13680	13680	13680	119
456	20250403	132800	322977870	13670	13670	13670	13670	0
457	20250403	132700	322977870	13670	13670	13670	13670	1
458	20250403	132600	322964200	13670	13670	13670	13670	0
459	20250403	132500	322964200	13670	13670	13670	13670	95
460	20250403	132400	321665550	13670	13670	13670	13670	0
461	20250403	132300	321665550	13670	13670	13670	13670	1
462	20250403	132200	321651880	13670	13670	13670	13670	6
463	20250403	132100	321569860	13670	13670	13670	13670	0
464	20250403	132000	321569860	13670	13670	13670	13670	0
465	20250403	131900	321569860	13670	13670	13670	13670	12
466	20250403	131800	321405820	13680	13670	13680	13670	57
467	20250403	131700	320626530	13670	13670	13670	13670	0
468	20250403	131600	320626530	13670	13670	13670	13670	5
469	20250403	131500	320558180	13680	13680	13680	13680	0
470	20250403	131400	320558180	13680	13680	13680	13680	2
471	20250403	131300	320530820	13680	13680	13680	13670	2306
472	20250403	131200	288984880	13660	13680	13680	13660	1125
473	20250403	131100	273595220	13680	13670	13680	13670	44
474	20250403	131000	272993430	13670	13670	13670	13670	15
475	20250403	130900	272788380	13670	13670	13670	13670	17
476	20250403	130800	272555990	13680	13680	13680	13680	0
477	20250403	130700	272555990	13680	13670	13680	13660	67
478	20250403	130600	271639610	13670	13670	13670	13670	800
479	20250403	130500	260703610	13680	13650	13680	13630	472
480	20250403	130400	254260240	13640	13640	13640	13640	20
481	20250403	130300	253987440	13650	13650	13650	13650	6
482	20250403	130200	253905540	13650	13640	13650	13640	17
483	20250403	130100	253673650	13640	13640	13640	13640	30
484	20250403	130000	253264450	13650	13650	13650	13650	1
485	20250403	125900	253250800	13640	13640	13640	13640	1
486	20250403	125800	253237160	13650	13660	13660	13650	1018
487	20250403	125700	239333360	13660	13660	13660	13660	4
488	20250403	125600	239278720	13670	13670	13670	13670	1
489	20250403	125500	239265050	13660	13660	13660	13660	0
490	20250403	125400	239265050	13660	13670	13670	13660	941
491	20250403	125300	226410980	13670	13670	13670	13670	58
492	20250403	125200	225618120	13660	13660	13660	13660	0
493	20250403	125100	225618120	13660	13665	13665	13660	62
494	20250403	125000	224771175	13670	13670	13670	13670	0
495	20250403	124900	224771175	13670	13670	13670	13670	5
496	20250403	124800	224702825	13670	13670	13670	13670	18
497	20250403	124700	224456765	13680	13680	13680	13680	0
498	20250403	124600	224456765	13680	13680	13680	13680	0
499	20250403	124500	224456765	13680	13680	13680	13680	0
500	20250403	124400	224456765	13680	13680	13680	13680	76
501	20250403	124300	223417085	13680	13680	13680	13680	18
502	20250403	124200	223170845	13680	13670	13680	13670	81
503	20250403	124100	222063095	13680	13660	13680	13660	117
504	20250403	124000	220463755	13660	13660	13660	13660	6
505	20250403	123900	220381795	13660	13660	13660	13660	31
506	20250403	123800	219958335	13670	13670	13670	13670	52
507	20250403	123700	219247495	13670	13660	13670	13660	31
508	20250403	123600	218823995	13670	13680	13680	13660	532
509	20250403	123500	211552605	13670	13670	13670	13670	0
510	20250403	123400	211552605	13670	13680	13680	13670	13
511	20250403	123300	211374885	13670	13670	13670	13670	2
512	20250403	123200	211347545	13680	13680	13680	13680	20
513	20250403	123100	211073945	13690	13690	13690	13680	1386
514	20250403	123000	192099715	13710	13710	13710	13710	0
515	20250403	122900	192099715	13710	13710	13710	13710	1
516	20250403	122800	192086005	13700	13710	13710	13700	40
517	20250403	122700	191537995	13700	13700	13700	13700	0
518	20250403	122600	191537995	13700	13700	13700	13700	1
519	20250403	122500	191524295	13710	13700	13710	13700	64
520	20250403	122400	190647455	13710	13710	13710	13710	0
521	20250403	122300	190647455	13710	13710	13710	13710	0
522	20250403	122200	190647455	13710	13710	13710	13710	0
523	20250403	122100	190647455	13710	13690	13710	13690	276
524	20250403	122000	186867005	13700	13700	13700	13700	0
525	20250403	121900	186867005	13700	13700	13700	13700	0
526	20250403	121800	186867005	13700	13700	13700	13700	0
527	20250403	121700	186867005	13700	13700	13700	13700	0
528	20250403	121600	186867005	13700	13700	13700	13700	69
529	20250403	121500	185921705	13700	13690	13700	13690	36
530	20250403	121400	185428765	13700	13700	13700	13700	10
531	20250403	121300	185291765	13700	13700	13700	13700	22
532	20250403	121200	184990365	13700	13700	13700	13700	8
533	20250403	121100	184880765	13700	13700	13700	13700	8
534	20250403	121000	184771165	13700	13700	13700	13700	16
535	20250403	120900	184551965	13700	13700	13700	13700	16
536	20250403	120800	184332765	13710	13710	13710	13710	35
537	20250403	120700	183852915	13700	13710	13710	13700	124
538	20250403	120600	182153095	13720	13720	13720	13720	20
539	20250403	120500	181878695	13740	13740	13740	13740	0
540	20250403	120400	181878695	13740	13720	13740	13710	129
541	20250403	120300	180109675	13750	13745	13750	13740	168
542	20250403	120200	177800110	13750	13750	13750	13750	0
543	20250403	120100	177800110	13750	13750	13750	13750	1
544	20250403	120000	177786360	13740	13740	13740	13740	32
545	20250403	115900	177346680	13730	13740	13750	13730	63
546	20250403	115800	176481250	13750	13750	13750	13750	11
547	20250403	115700	176330000	13775	13775	13775	13775	0
548	20250403	115600	176330000	13775	13750	13830	13750	34
549	20250403	115500	175861620	13740	13740	13740	13740	20
550	20250403	115400	175586820	13750	13730	13750	13720	169
551	20250403	115300	173265670	13730	13730	13730	13730	15
552	20250403	115200	173059720	13740	13740	13740	13740	0
553	20250403	115100	173059720	13740	13740	13740	13740	0
554	20250403	115000	173059720	13740	13740	13740	13740	0
555	20250403	114900	173059720	13740	13730	13740	13730	108
556	20250403	114800	171576590	13730	13730	13730	13730	0
557	20250403	114700	171576590	13730	13730	13730	13730	12
558	20250403	114600	171411830	13730	13730	13730	13730	0
559	20250403	114500	171411830	13730	13740	13740	13730	55
560	20250403	114400	170656510	13740	13740	13740	13740	17
561	20250403	114300	170422930	13740	13740	13740	13740	13
562	20250403	114200	170244310	13740	13730	13740	13730	135
563	20250403	114100	168389930	13730	13730	13730	13730	0
564	20250403	114000	168389930	13730	13730	13730	13730	0
565	20250403	113900	168389930	13730	13730	13730	13730	11
566	20250403	113800	168238900	13730	13710	13730	13710	224
567	20250403	113700	165165010	13730	13730	13730	13730	0
568	20250403	113600	165165010	13730	13730	13730	13730	0
569	20250403	113500	165165010	13730	13730	13730	13730	0
570	20250403	113400	165165010	13730	13730	13730	13730	0
571	20250403	113300	165165010	13730	13730	13730	13730	85
572	20250403	113200	163997960	13720	13720	13720	13720	2
573	20250403	113100	163970520	13710	13730	13730	13710	216
574	20250403	113000	161004980	13730	13740	13740	13730	118
575	20250403	112900	159384480	13750	13740	13750	13740	54
576	20250403	112800	158642080	13750	13750	13750	13750	0
577	20250403	112700	158642080	13750	13750	13750	13750	0
578	20250403	112600	158642080	13750	13750	13750	13750	60
579	20250403	112500	157817080	13740	13740	13740	13740	0
580	20250403	112400	157817080	13740	13740	13740	13740	43
581	20250403	112300	157226260	13740	13740	13740	13740	56
582	20250403	112200	156456820	13730	13730	13730	13730	200
583	20250403	112100	153710820	13730	13730	13730	13730	10
584	20250403	112000	153573520	13740	13730	13740	13730	99
585	20250403	111900	152213580	13730	13730	13730	13730	0
586	20250403	111800	152213580	13730	13730	13730	13730	46
587	20250403	111700	151582000	13730	13740	13740	13730	41
588	20250403	111600	151018830	13720	13740	13760	13700	331
589	20250403	111500	146481110	13750	13750	13750	13750	18
590	20250403	111400	146233610	13750	13750	13750	13750	1
591	20250403	111300	146219860	13760	13760	13760	13760	0
592	20250403	111200	146219860	13760	13760	13760	13760	0
593	20250403	111100	146219860	13760	13710	13760	13710	25
594	20250403	111000	145875910	13710	13710	13710	13710	300
595	20250403	110900	141762910	13710	13710	13710	13710	7
596	20250403	110800	141666940	13710	13710	13710	13710	15
597	20250403	110700	141461290	13700	13700	13700	13700	0
598	20250403	110600	141461290	13700	13720	13720	13700	100
599	20250403	110500	140090370	13710	13710	13710	13710	0
600	20250403	110400	140090370	13710	13710	13710	13710	0
601	20250403	110300	140090370	13710	13710	13740	13710	89
602	20250403	110200	138869090	13710	13710	13710	13710	9
603	20250403	110100	138745700	13700	13710	13710	13700	47
604	20250403	110000	138101790	13720	13720	13720	13720	14
605	20250403	105900	137909710	13720	13720	13720	13720	72
606	20250403	105800	136921870	13720	13710	13720	13710	35
607	20250403	105700	136441760	13710	13710	13710	13710	0
608	20250403	105600	136441760	13710	13710	13710	13710	0
609	20250403	105500	136441760	13710	13710	13710	13710	18
610	20250403	105400	136194980	13710	13700	13710	13700	141
611	20250403	105300	134262870	13720	13710	13720	13710	78
612	20250403	105200	133193130	13700	13700	13700	13700	0
613	20250403	105100	133193130	13700	13700	13700	13700	0
614	20250403	105000	133193130	13700	13700	13700	13700	4
615	20250403	104900	133138330	13710	13710	13710	13710	0
616	20250403	104800	133138330	13710	13710	13710	13710	0
617	20250403	104700	133138330	13710	13710	13710	13710	0
618	20250403	104600	133138330	13710	13710	13710	13710	0
619	20250403	104500	133138330	13710	13710	13710	13710	0
620	20250403	104400	133138330	13710	13690	13710	13690	59
621	20250403	104300	132329830	13690	13680	13690	13680	28
622	20250403	104200	131946670	13680	13690	13690	13670	163
623	20250403	104100	129715850	13690	13690	13690	13690	1
624	20250403	104000	129702160	13690	13690	13690	13690	0
625	20250403	103900	129702160	13690	13690	13690	13690	0
626	20250403	103800	129702160	13690	13690	13690	13690	12
627	20250403	103700	129537880	13700	13700	13700	13700	0
628	20250403	103600	129537880	13700	13700	13700	13700	0
629	20250403	103500	129537880	13700	13720	13730	13700	102
630	20250403	103400	128139870	13720	13720	13720	13720	16
631	20250403	103300	127920350	13710	13730	13730	13710	21
632	20250403	103200	127632420	13720	13730	13740	13720	137
633	20250403	103100	125751400	13740	13740	13740	13740	0
634	20250403	103000	125751400	13740	13740	13740	13740	0
635	20250403	102900	125751400	13740	13740	13740	13740	0
636	20250403	102800	125751400	13740	13740	13740	13740	6
637	20250403	102700	125668960	13740	13780	13780	13730	278
638	20250403	102600	121849110	13780	13780	13780	13780	0
639	20250403	102500	121849110	13780	13780	13780	13780	0
640	20250403	102400	121849110	13780	13780	13780	13780	0
641	20250403	102300	121849110	13780	13780	13780	13780	0
642	20250403	102200	121849110	13780	13780	13780	13780	0
643	20250403	102100	121849110	13780	13780	13780	13780	1
644	20250403	102000	121835330	13730	13730	13730	13730	0
645	20250403	101900	121835330	13730	13730	13730	13730	8
646	20250403	101800	121725490	13730	13730	13730	13730	6
647	20250403	101700	121643110	13770	13760	13770	13760	103
648	20250403	101600	120225010	13700	13700	13700	13700	0
649	20250403	101500	120225010	13700	13700	13700	13700	0
650	20250403	101400	120225010	13700	13700	13700	13700	0
651	20250403	101300	120225010	13700	13700	13700	13700	0
652	20250403	101200	120225010	13700	13780	13780	13700	71
653	20250403	101100	119252230	13780	13730	13780	13730	38
654	20250403	101000	118730240	13710	13710	13710	13710	0
655	20250403	100900	118730240	13710	13710	13730	13700	399
656	20250403	100800	113259940	13710	13710	13710	13710	5
657	20250403	100700	113191390	13700	13700	13700	13700	0
658	20250403	100600	113191390	13700	13730	13730	13700	75
659	20250403	100500	112161700	13730	13730	13730	13730	1
660	20250403	100400	112147970	13870	13680	13870	13680	123
661	20250403	100300	110457530	13680	13710	13710	13670	471
662	20250403	100200	104006250	13710	13710	13710	13710	6
663	20250403	100100	103923990	13720	13720	13720	13720	0
664	20250403	100000	103923990	13720	13720	13720	13720	5
665	20250403	095900	103855390	13770	13770	13770	13770	0
666	20250403	095800	103855390	13770	13770	13770	13770	1
667	20250403	095700	103841620	13790	13790	13790	13790	100
668	20250403	095600	102462620	13830	13850	13850	13830	79
669	20250403	095500	101368490	13880	13730	13880	13730	210
670	20250403	095400	98473690	13730	13730	13730	13730	50
671	20250403	095300	97787190	13730	13760	13760	13730	140
672	20250403	095200	95864150	13760	13760	13760	13760	10
673	20250403	095100	95726550	13760	13750	13760	13750	40
674	20250403	095000	95176350	13750	13750	13750	13750	0
675	20250403	094900	95176350	13750	13750	13750	13750	30
676	20250403	094800	94763850	13830	13820	13830	13820	41
677	20250403	094700	94197220	13830	13850	13850	13830	68
678	20250403	094600	93255940	13850	13850	13850	13850	0
679	20250403	094500	93255940	13850	13750	13850	13750	4
680	20250403	094400	93200740	13750	13850	13850	13730	36
681	20250403	094300	92704860	13820	13840	13840	13730	32
682	20250403	094200	92262670	13840	13840	13840	13840	193
683	20250403	094100	89591550	13850	13850	13850	13850	30
684	20250403	094000	89176050	13860	13860	13860	13860	26
685	20250403	093900	88815690	13860	13740	13860	13740	79
686	20250403	093800	87721590	13730	13720	13730	13720	82
687	20250403	093700	86596340	13670	13730	13730	13670	4
688	20250403	093600	86541490	13730	13710	13730	13710	26
689	20250403	093500	86184930	13710	13750	13750	13700	308
690	20250403	093400	81958420	13840	13840	13840	13840	21
691	20250403	093300	81667780	13840	13850	13850	13840	931
692	20250403	093200	68773740	13850	13850	13850	13850	70
693	20250403	093100	67804240	13850	13780	13850	13780	162
694	20250403	093000	65563700	13770	13780	13780	13770	33
695	20250403	092900	65108970	13790	13790	13790	13780	342
696	20250403	092800	60395860	13830	13830	13830	13830	0
697	20250403	092700	60395860	13830	13770	13830	13770	319
698	20250403	092600	55989310	13760	13750	13760	13750	41
699	20250403	092500	55425370	13750	13730	13750	13730	38
700	20250403	092400	54903190	13740	13770	13770	13740	15
701	20250403	092300	54696790	13770	13770	13770	13770	17
702	20250403	092200	54462700	13770	13730	13770	13680	739
703	20250403	092100	44324240	13730	13720	13730	13720	14
704	20250403	092000	44132080	13710	13720	13720	13680	135
705	20250403	091900	42283130	13720	13720	13720	13720	0
706	20250403	091800	42283130	13720	13720	13720	13720	3
707	20250403	091700	42241970	13740	13660	13740	13660	9
708	20250403	091600	42118950	13660	13740	13740	13650	522
709	20250403	091500	34992800	13710	13710	13710	13710	95
710	20250403	091400	33690350	13710	13710	13710	13710	2
711	20250403	091300	33662930	13650	13650	13650	13650	0
712	20250403	091200	33662930	13650	13680	13700	13650	159
713	20250403	091100	31490030	13580	13580	13580	13580	20
714	20250403	091000	31218430	13570	13580	13750	13570	305
715	20250403	090900	27037830	13790	13790	13790	13790	0
716	20250403	090800	27037830	13790	13790	13790	13790	1
717	20250403	090700	27024040	13550	13770	13810	13550	273
718	20250403	090600	23319600	13820	13600	13820	13560	295
719	20250403	090500	19284490	13600	13590	13610	13520	588
720	20250403	090400	11289960	13590	13590	13590	13590	0
721	20250403	090300	11289960	13590	13470	13590	13450	268
722	20250403	090200	7675350	13600	13520	13600	13460	36
723	20250403	090100	7189030	13450	13320	13450	13320	84
724	20250403	090000	6062870	13300	13540	13540	13200	450