KissMeData/096240/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194800	191387795	13680	13680	13680	13680	267
3	20250403	194700	191387795	13680	13680	13680	13680	0
4	20250403	194600	191387795	13680	13680	13680	13680	0
5	20250403	194500	191387795	13680	13680	13680	13680	0
6	20250403	194400	191387795	13680	13680	13680	13680	0
7	20250403	194300	191387795	13680	13680	13680	13680	0
8	20250403	194200	191387795	13680	13680	13680	13680	0
9	20250403	194100	191387795	13680	13680	13680	13680	0
10	20250403	194000	191387795	13680	13680	13680	13680	0
11	20250403	193900	191387795	13680	13680	13680	13680	0
12	20250403	193800	191387795	13680	13680	13680	13680	0
13	20250403	193700	191387795	13680	13680	13680	13680	0
14	20250403	193600	191387795	13680	13680	13680	13680	0
15	20250403	193500	191387795	13680	13680	13680	13680	0
16	20250403	193400	191387795	13680	13680	13680	13680	0
17	20250403	193300	191387795	13680	13680	13680	13680	0
18	20250403	193200	191387795	13680	13680	13680	13680	0
19	20250403	193100	191387795	13680	13680	13680	13680	0
20	20250403	193000	191387795	13680	13680	13680	13680	0
21	20250403	192900	191387795	13680	13680	13680	13680	0
22	20250403	192800	191387795	13680	13680	13680	13680	0
23	20250403	192700	191387795	13680	13680	13680	13680	0
24	20250403	192600	191387795	13680	13680	13680	13680	0
25	20250403	192500	191387795	13680	13680	13680	13680	0
26	20250403	192400	191387795	13680	13680	13680	13680	0
27	20250403	192300	191387795	13680	13680	13680	13680	0
28	20250403	192200	191387795	13680	13680	13680	13680	0
29	20250403	192100	191387795	13680	13680	13680	13680	0
30	20250403	192000	191387795	13680	13680	13680	13680	0
31	20250403	191900	191387795	13680	13680	13680	13680	0
32	20250403	191800	191387795	13680	13680	13680	13680	267
33	20250403	191700	191387795	13680	13680	13680	13680	0
34	20250403	191600	191387795	13680	13680	13680	13680	0
35	20250403	191500	191387795	13680	13680	13680	13680	0
36	20250403	191400	191387795	13680	13680	13680	13680	0
37	20250403	191300	191387795	13680	13680	13680	13680	0
38	20250403	191200	191387795	13680	13680	13680	13680	0
39	20250403	191100	191387795	13680	13680	13680	13680	0
40	20250403	191000	191387795	13680	13680	13680	13680	0
41	20250403	190900	191387795	13680	13680	13680	13680	0
42	20250403	190800	191387795	13680	13680	13680	13680	0
43	20250403	190700	191387795	13680	13680	13680	13680	0
44	20250403	190600	191387795	13680	13680	13680	13680	0
45	20250403	190500	191387795	13680	13680	13680	13680	0
46	20250403	190400	191387795	13680	13680	13680	13680	0
47	20250403	190300	191387795	13680	13680	13680	13680	0
48	20250403	190200	191387795	13680	13680	13680	13680	0
49	20250403	190100	191387795	13680	13680	13680	13680	0
50	20250403	190000	191387795	13680	13680	13680	13680	0
51	20250403	185900	191387795	13680	13680	13680	13680	0
52	20250403	185800	191387795	13680	13680	13680	13680	0
53	20250403	185700	191387795	13680	13680	13680	13680	0
54	20250403	185600	191387795	13680	13680	13680	13680	0
55	20250403	185500	191387795	13680	13680	13680	13680	0
56	20250403	185400	191387795	13680	13680	13680	13680	0
57	20250403	185300	191387795	13680	13680	13680	13680	0
58	20250403	185200	191387795	13680	13680	13680	13680	0
59	20250403	185100	191387795	13680	13680	13680	13680	0
60	20250403	185000	191387795	13680	13680	13680	13680	0
61	20250403	184900	191387795	13680	13680	13680	13680	0
62	20250403	184800	191387795	13680	13680	13680	13680	267
63	20250403	184700	191387795	13680	13680	13680	13680	0
64	20250403	184600	191387795	13680	13680	13680	13680	0
65	20250403	184500	191387795	13680	13680	13680	13680	0
66	20250403	184400	191387795	13680	13680	13680	13680	0
67	20250403	184300	191387795	13680	13680	13680	13680	0
68	20250403	184200	191387795	13680	13680	13680	13680	0
69	20250403	184100	191387795	13680	13680	13680	13680	0
70	20250403	184000	191387795	13680	13680	13680	13680	0
71	20250403	183900	191387795	13680	13680	13680	13680	0
72	20250403	183800	191387795	13680	13680	13680	13680	0
73	20250403	183700	191387795	13680	13680	13680	13680	0
74	20250403	183600	191387795	13680	13680	13680	13680	0
75	20250403	183500	191387795	13680	13680	13680	13680	0
76	20250403	183400	191387795	13680	13680	13680	13680	0
77	20250403	183300	191387795	13680	13680	13680	13680	0
78	20250403	183200	191387795	13680	13680	13680	13680	0
79	20250403	183100	191387795	13680	13680	13680	13680	0
80	20250403	183000	191387795	13680	13680	13680	13680	0
81	20250403	182900	191387795	13680	13680	13680	13680	0
82	20250403	182800	191387795	13680	13680	13680	13680	0
83	20250403	182700	191387795	13680	13680	13680	13680	0
84	20250403	182600	191387795	13680	13680	13680	13680	0
85	20250403	182500	191387795	13680	13680	13680	13680	0
86	20250403	182400	191387795	13680	13680	13680	13680	0
87	20250403	182300	191387795	13680	13680	13680	13680	0
88	20250403	182200	191387795	13680	13680	13680	13680	0
89	20250403	182100	191387795	13680	13680	13680	13680	0
90	20250403	182000	191387795	13680	13680	13680	13680	0
91	20250403	181900	191387795	13680	13680	13680	13680	0
92	20250403	181800	191387795	13680	13680	13680	13680	267
93	20250403	181700	191387795	13680	13680	13680	13680	0
94	20250403	181600	191387795	13680	13680	13680	13680	0
95	20250403	181500	191387795	13680	13680	13680	13680	0
96	20250403	181400	191387795	13680	13680	13680	13680	0
97	20250403	181300	191387795	13680	13680	13680	13680	0
98	20250403	181200	191387795	13680	13680	13680	13680	0
99	20250403	181100	191387795	13680	13680	13680	13680	0
100	20250403	181000	191387795	13680	13680	13680	13680	0
101	20250403	180900	191387795	13680	13680	13680	13680	0
102	20250403	180800	191387795	13680	13680	13680	13680	0
103	20250403	180700	191387795	13680	13680	13680	13680	0
104	20250403	180600	191387795	13680	13680	13680	13680	0
105	20250403	180500	191387795	13680	13680	13680	13680	0
106	20250403	180400	191387795	13680	13680	13680	13680	0
107	20250403	180300	191387795	13680	13680	13680	13680	0
108	20250403	180200	191387795	13680	13680	13680	13680	0
109	20250403	180100	191387795	13680	13680	13680	13680	0
110	20250403	180000	191387795	13680	13680	13680	13680	0
111	20250403	175900	191387795	13680	13680	13680	13680	0
112	20250403	175800	191387795	13680	13680	13680	13680	0
113	20250403	175700	191387795	13680	13680	13680	13680	0
114	20250403	175600	191387795	13680	13680	13680	13680	0
115	20250403	175500	191387795	13680	13680	13680	13680	0
116	20250403	175400	191387795	13680	13680	13680	13680	0
117	20250403	175300	191387795	13680	13680	13680	13680	0
118	20250403	175200	191387795	13680	13680	13680	13680	0
119	20250403	175100	191387795	13680	13680	13680	13680	0
120	20250403	175000	191387795	13680	13680	13680	13680	0
121	20250403	174900	191387795	13680	13680	13680	13680	0
122	20250403	174800	191387795	13680	13680	13680	13680	267
123	20250403	174700	191387795	13680	13680	13680	13680	0
124	20250403	174600	191387795	13680	13680	13680	13680	0
125	20250403	174500	191387795	13680	13680	13680	13680	0
126	20250403	174400	191387795	13680	13680	13680	13680	0
127	20250403	174300	191387795	13680	13680	13680	13680	0
128	20250403	174200	191387795	13680	13680	13680	13680	0
129	20250403	174100	191387795	13680	13680	13680	13680	0
130	20250403	174000	191387795	13680	13680	13680	13680	0
131	20250403	173900	191387795	13680	13680	13680	13680	0
132	20250403	173800	191387795	13680	13680	13680	13680	0
133	20250403	173700	191387795	13680	13680	13680	13680	0
134	20250403	173600	191387795	13680	13680	13680	13680	0
135	20250403	173500	191387795	13680	13680	13680	13680	0
136	20250403	173400	191387795	13680	13680	13680	13680	0
137	20250403	173300	191387795	13680	13680	13680	13680	0
138	20250403	173200	191387795	13680	13680	13680	13680	0
139	20250403	173100	191387795	13680	13680	13680	13680	0
140	20250403	173000	191387795	13680	13680	13680	13680	0
141	20250403	172900	191387795	13680	13680	13680	13680	0
142	20250403	172800	191387795	13680	13680	13680	13680	0
143	20250403	172700	191387795	13680	13680	13680	13680	0
144	20250403	172600	191387795	13680	13680	13680	13680	0
145	20250403	172500	191387795	13680	13680	13680	13680	0
146	20250403	172400	191387795	13680	13680	13680	13680	0
147	20250403	172300	191387795	13680	13680	13680	13680	0
148	20250403	172200	191387795	13680	13680	13680	13680	0
149	20250403	172100	191387795	13680	13680	13680	13680	0
150	20250403	172000	191387795	13680	13680	13680	13680	0
151	20250403	171900	191387795	13680	13680	13680	13680	0
152	20250403	171800	191387795	13680	13680	13680	13680	267
153	20250403	171700	191387795	13680	13680	13680	13680	0
154	20250403	171600	191387795	13680	13680	13680	13680	0
155	20250403	171500	191387795	13680	13680	13680	13680	0
156	20250403	171400	191387795	13680	13680	13680	13680	0
157	20250403	171300	191387795	13680	13680	13680	13680	0
158	20250403	171200	191387795	13680	13680	13680	13680	0
159	20250403	171100	191387795	13680	13680	13680	13680	0
160	20250403	171000	191387795	13680	13680	13680	13680	0
161	20250403	170900	191387795	13680	13680	13680	13680	0
162	20250403	170800	191387795	13680	13680	13680	13680	0
163	20250403	170700	191387795	13680	13680	13680	13680	0
164	20250403	170600	191387795	13680	13680	13680	13680	0
165	20250403	170500	191387795	13680	13680	13680	13680	0
166	20250403	170400	191387795	13680	13680	13680	13680	0
167	20250403	170300	191387795	13680	13680	13680	13680	0
168	20250403	170200	191387795	13680	13680	13680	13680	0
169	20250403	170100	191387795	13680	13680	13680	13680	0
170	20250403	170000	191387795	13680	13680	13680	13680	0
171	20250403	165900	191387795	13680	13680	13680	13680	0
172	20250403	165800	191387795	13680	13680	13680	13680	0
173	20250403	165700	191387795	13680	13680	13680	13680	0
174	20250403	165600	191387795	13680	13680	13680	13680	0
175	20250403	165500	191387795	13680	13680	13680	13680	0
176	20250403	165400	191387795	13680	13680	13680	13680	0
177	20250403	165300	191387795	13680	13680	13680	13680	0
178	20250403	165200	191387795	13680	13680	13680	13680	0
179	20250403	165100	191387795	13680	13680	13680	13680	0
180	20250403	165000	191387795	13680	13680	13680	13680	0
181	20250403	164900	191387795	13680	13680	13680	13680	0
182	20250403	164800	191387795	13680	13680	13680	13680	267
183	20250403	164700	191387795	13680	13680	13680	13680	0
184	20250403	164600	191387795	13680	13680	13680	13680	0
185	20250403	164500	191387795	13680	13680	13680	13680	0
186	20250403	164400	191387795	13680	13680	13680	13680	0
187	20250403	164300	191387795	13680	13680	13680	13680	0
188	20250403	164200	191387795	13680	13680	13680	13680	0
189	20250403	164100	191387795	13680	13680	13680	13680	0
190	20250403	164000	191387795	13680	13680	13680	13680	0
191	20250403	163900	191387795	13680	13680	13680	13680	0
192	20250403	163800	191387795	13680	13680	13680	13680	0
193	20250403	163700	191387795	13680	13680	13680	13680	0
194	20250403	163600	191387795	13680	13680	13680	13680	0
195	20250403	163500	191387795	13680	13680	13680	13680	0
196	20250403	163400	191387795	13680	13680	13680	13680	0
197	20250403	163300	191387795	13680	13680	13680	13680	0
198	20250403	163200	191387795	13680	13680	13680	13680	0
199	20250403	163100	191387795	13680	13680	13680	13680	0
200	20250403	163000	191387795	13680	13680	13680	13680	0
201	20250403	162900	191387795	13680	13680	13680	13680	0
202	20250403	162800	191387795	13680	13680	13680	13680	0
203	20250403	162700	191387795	13680	13680	13680	13680	0
204	20250403	162600	191387795	13680	13680	13680	13680	0
205	20250403	162500	191387795	13680	13680	13680	13680	0
206	20250403	162400	191387795	13680	13680	13680	13680	0
207	20250403	162300	191387795	13680	13680	13680	13680	0
208	20250403	162200	191387795	13680	13680	13680	13680	0
209	20250403	162100	191387795	13680	13680	13680	13680	0
210	20250403	162000	191387795	13680	13680	13680	13680	0
211	20250403	161900	191387795	13680	13680	13680	13680	0
212	20250403	161800	191387795	13680	13680	13680	13680	267
213	20250403	161700	191387795	13680	13680	13680	13680	0
214	20250403	161600	191387795	13680	13680	13680	13680	0
215	20250403	161500	191387795	13680	13680	13680	13680	0
216	20250403	161400	191387795	13680	13680	13680	13680	0
217	20250403	161300	191387795	13680	13680	13680	13680	0
218	20250403	161200	191387795	13680	13680	13680	13680	0
219	20250403	161100	191387795	13680	13680	13680	13680	0
220	20250403	161000	191387795	13680	13680	13680	13680	0
221	20250403	160900	191387795	13680	13680	13680	13680	0
222	20250403	160800	191387795	13680	13680	13680	13680	0
223	20250403	160700	191387795	13680	13680	13680	13680	0
224	20250403	160600	191387795	13680	13680	13680	13680	0
225	20250403	160500	191387795	13680	13680	13680	13680	0
226	20250403	160400	191387795	13680	13680	13680	13680	0
227	20250403	160300	191387795	13680	13680	13680	13680	0
228	20250403	160200	191387795	13680	13680	13680	13680	0
229	20250403	160100	191387795	13680	13680	13680	13680	0
230	20250403	160000	191387795	13680	13680	13680	13680	0
231	20250403	155900	191387795	13680	13680	13680	13680	0
232	20250403	155800	191387795	13680	13680	13680	13680	0
233	20250403	155700	191387795	13680	13680	13680	13680	0
234	20250403	155600	191387795	13680	13680	13680	13680	0
235	20250403	155500	191387795	13680	13680	13680	13680	0
236	20250403	155400	191387795	13680	13680	13680	13680	0
237	20250403	155300	191387795	13680	13680	13680	13680	0
238	20250403	155200	191387795	13680	13680	13680	13680	0
239	20250403	155100	191387795	13680	13680	13680	13680	0
240	20250403	155000	191387795	13680	13680	13680	13680	0
241	20250403	154900	191387795	13680	13680	13680	13680	0
242	20250403	154800	191387795	13680	13680	13680	13680	267
243	20250403	154700	191387795	13680	13680	13680	13680	0
244	20250403	154600	191387795	13680	13680	13680	13680	0
245	20250403	154500	191387795	13680	13680	13680	13680	0
246	20250403	154400	191387795	13680	13680	13680	13680	0
247	20250403	154300	191387795	13680	13680	13680	13680	0
248	20250403	154200	191387795	13680	13680	13680	13680	0
249	20250403	154100	191387795	13680	13680	13680	13680	0
250	20250403	154000	191387795	13680	13680	13680	13680	0
251	20250403	153900	191387795	13680	13680	13680	13680	0
252	20250403	153800	191387795	13680	13680	13680	13680	0
253	20250403	153700	191387795	13680	13680	13680	13680	0
254	20250403	153600	191387795	13680	13680	13680	13680	0
255	20250403	153500	191387795	13680	13680	13680	13680	0
256	20250403	153400	191387795	13680	13680	13680	13680	0
257	20250403	153300	191387795	13680	13680	13680	13680	0
258	20250403	153200	191387795	13680	13680	13680	13680	0
259	20250403	153100	191387795	13680	13680	13680	13680	0
260	20250403	153000	191387795	13680	13680	13680	13680	267
261	20250403	152900	187735235	13680	13680	13680	13680	0
262	20250403	152800	187735235	13680	13680	13680	13680	0
263	20250403	152700	187735235	13680	13680	13680	13680	0
264	20250403	152600	187735235	13680	13680	13680	13680	0
265	20250403	152500	187735235	13680	13680	13680	13680	0
266	20250403	152400	187735235	13680	13680	13680	13680	0
267	20250403	152300	187735235	13680	13680	13680	13680	0
268	20250403	152200	187735235	13680	13680	13680	13680	0
269	20250403	152100	187735235	13680	13680	13680	13680	0
270	20250403	152000	187735235	13680	13680	13680	13680	0
271	20250403	151900	187735235	13680	13680	13680	13680	1
272	20250403	151800	187721555	13680	13640	13680	13640	26
273	20250403	151700	187366155	13680	13670	13680	13650	22
274	20250403	151600	187065415	13640	13650	13650	13640	48
275	20250403	151500	186410225	13630	13630	13630	13630	0
276	20250403	151400	186410225	13630	13630	13630	13630	0
277	20250403	151300	186410225	13630	13630	13630	13630	0
278	20250403	151200	186410225	13630	13630	13630	13630	0
279	20250403	151100	186410225	13630	13630	13630	13630	2
280	20250403	151000	186382965	13630	13630	13630	13630	1
281	20250403	150900	186369335	13630	13630	13630	13630	106
282	20250403	150800	184924555	13630	13630	13630	13630	0
283	20250403	150700	184924555	13630	13630	13630	13630	18
284	20250403	150600	184679215	13630	13630	13630	13630	50
285	20250403	150500	183997715	13630	13630	13630	13630	2
286	20250403	150400	183970455	13630	13630	13630	13630	120
287	20250403	150300	182334855	13630	13630	13630	13630	0
288	20250403	150200	182334855	13630	13630	13630	13630	1
289	20250403	150100	182321225	13630	13630	13630	13630	0
290	20250403	150000	182321225	13630	13630	13630	13630	10
291	20250403	145900	182184925	13630	13630	13630	13630	0
292	20250403	145800	182184925	13630	13630	13630	13630	0
293	20250403	145700	182184925	13630	13630	13630	13630	5
294	20250403	145600	182116775	13630	13630	13630	13630	1
295	20250403	145500	182103145	13630	13630	13630	13630	0
296	20250403	145400	182103145	13630	13630	13630	13630	0
297	20250403	145300	182103145	13630	13630	13630	13630	0
298	20250403	145200	182103145	13630	13630	13630	13630	2
299	20250403	145100	182075885	13630	13630	13630	13630	0
300	20250403	145000	182075885	13630	13630	13630	13630	2
301	20250403	144900	182048625	13630	13620	13630	13620	3166
302	20250403	144800	138927625	13620	13620	13620	13620	0
303	20250403	144700	138927625	13620	13630	13630	13620	16
304	20250403	144600	138709595	13630	13630	13630	13630	5
305	20250403	144500	138641445	13630	13630	13630	13630	34
306	20250403	144400	138178025	13630	13630	13630	13630	0
307	20250403	144300	138178025	13630	13630	13630	13630	0
308	20250403	144200	138178025	13630	13630	13630	13630	0
309	20250403	144100	138178025	13630	13640	13640	13630	90
310	20250403	144000	136950525	13640	13640	13640	13640	1
311	20250403	143900	136936885	13640	13640	13640	13640	0
312	20250403	143800	136936885	13640	13640	13640	13640	0
313	20250403	143700	136936885	13640	13640	13640	13640	0
314	20250403	143600	136936885	13640	13640	13640	13640	0
315	20250403	143500	136936885	13640	13640	13640	13640	0
316	20250403	143400	136936885	13640	13640	13640	13640	0
317	20250403	143300	136936885	13640	13640	13640	13640	0
318	20250403	143200	136936885	13640	13640	13640	13640	0
319	20250403	143100	136936885	13640	13640	13640	13640	0
320	20250403	143000	136936885	13640	13640	13640	13640	1
321	20250403	142900	136923245	13640	13640	13640	13640	0
322	20250403	142800	136923245	13640	13640	13640	13640	0
323	20250403	142700	136923245	13640	13640	13640	13640	4
324	20250403	142600	136868685	13640	13640	13640	13640	0
325	20250403	142500	136868685	13640	13640	13640	13640	0
326	20250403	142400	136868685	13640	13630	13640	13630	42
327	20250403	142300	136296165	13620	13620	13620	13620	0
328	20250403	142200	136296165	13620	13630	13630	13620	62
329	20250403	142100	135451580	13630	13630	13630	13630	13
330	20250403	142000	135274390	13630	13630	13630	13630	0
331	20250403	141900	135274390	13630	13630	13630	13630	94
332	20250403	141800	133993170	13620	13640	13640	13620	500
333	20250403	141700	127182690	13650	13650	13650	13650	0
334	20250403	141600	127182690	13650	13650	13650	13650	11
335	20250403	141500	127032540	13650	13650	13650	13650	0
336	20250403	141400	127032540	13650	13650	13650	13650	0
337	20250403	141300	127032540	13650	13650	13650	13650	0
338	20250403	141200	127032540	13650	13650	13650	13650	0
339	20250403	141100	127032540	13650	13640	13650	13630	529
340	20250403	141000	119822090	13640	13640	13640	13640	106
341	20250403	140900	118376250	13650	13650	13650	13650	0
342	20250403	140800	118376250	13650	13650	13650	13650	5
343	20250403	140700	118308000	13650	13650	13650	13650	0
344	20250403	140600	118308000	13650	13650	13650	13650	0
345	20250403	140500	118308000	13650	13650	13650	13650	0
346	20250403	140400	118308000	13650	13650	13650	13650	0
347	20250403	140300	118308000	13650	13650	13650	13650	0
348	20250403	140200	118308000	13650	13650	13650	13650	0
349	20250403	140100	118308000	13650	13650	13650	13650	0
350	20250403	140000	118308000	13650	13650	13650	13650	0
351	20250403	135900	118308000	13650	13650	13650	13650	1
352	20250403	135800	118294350	13650	13650	13650	13650	0
353	20250403	135700	118294350	13650	13650	13650	13650	0
354	20250403	135600	118294350	13650	13650	13650	13650	1
355	20250403	135500	118280700	13650	13670	13680	13650	25
356	20250403	135400	117939240	13680	13670	13680	13670	12
357	20250403	135300	117775140	13680	13660	13680	13660	6
358	20250403	135200	117693110	13680	13680	13680	13680	0
359	20250403	135100	117693110	13680	13680	13680	13660	3
360	20250403	135000	117652090	13660	13660	13660	13660	0
361	20250403	134900	117652090	13660	13660	13660	13660	101
362	20250403	134800	116272430	13655	13655	13655	13655	1
363	20250403	134700	116258775	13660	13660	13660	13660	0
364	20250403	134600	116258775	13660	13660	13660	13660	0
365	20250403	134500	116258775	13660	13660	13660	13660	0
366	20250403	134400	116258775	13660	13660	13660	13660	0
367	20250403	134300	116258775	13660	13660	13660	13660	2
368	20250403	134200	116231455	13660	13660	13660	13660	0
369	20250403	134100	116231455	13660	13660	13660	13660	0
370	20250403	134000	116231455	13660	13660	13660	13660	0
371	20250403	133900	116231455	13660	13660	13660	13660	3
372	20250403	133800	116190475	13650	13650	13650	13650	5
373	20250403	133700	116122225	13650	13650	13650	13650	0
374	20250403	133600	116122225	13650	13650	13650	13650	30
375	20250403	133500	115712725	13650	13650	13650	13650	0
376	20250403	133400	115712725	13650	13650	13650	13650	0
377	20250403	133300	115712725	13650	13650	13650	13650	0
378	20250403	133200	115712725	13650	13650	13650	13650	0
379	20250403	133100	115712725	13650	13650	13650	13650	0
380	20250403	133000	115712725	13650	13650	13650	13650	1
381	20250403	132900	115699075	13650	13630	13650	13630	23
382	20250403	132800	115385525	13630	13630	13630	13630	9
383	20250403	132700	115262855	13620	13620	13620	13620	0
384	20250403	132600	115262855	13620	13650	13650	13620	999
385	20250403	132500	101645645	13660	13660	13660	13660	0
386	20250403	132400	101645645	13660	13660	13660	13660	0
387	20250403	132300	101645645	13660	13660	13660	13660	0
388	20250403	132200	101645645	13660	13660	13660	13660	10
389	20250403	132100	101509045	13650	13650	13650	13650	0
390	20250403	132000	101509045	13650	13650	13650	13650	0
391	20250403	131900	101509045	13650	13650	13650	13650	0
392	20250403	131800	101509045	13650	13650	13650	13650	0
393	20250403	131700	101509045	13650	13650	13650	13650	0
394	20250403	131600	101509045	13650	13650	13650	13650	0
395	20250403	131500	101509045	13650	13650	13650	13650	0
396	20250403	131400	101509045	13650	13650	13650	13650	15
397	20250403	131300	101304295	13660	13660	13660	13660	0
398	20250403	131200	101304295	13660	13660	13660	13660	0
399	20250403	131100	101304295	13660	13660	13660	13660	0
400	20250403	131000	101304295	13660	13660	13660	13660	2
401	20250403	130900	101276975	13650	13650	13650	13650	0
402	20250403	130800	101276975	13650	13660	13660	13650	5
403	20250403	130700	101208715	13650	13650	13650	13650	0
404	20250403	130600	101208715	13650	13650	13650	13650	0
405	20250403	130500	101208715	13650	13650	13650	13650	0
406	20250403	130400	101208715	13650	13650	13650	13650	0
407	20250403	130300	101208715	13650	13650	13650	13650	0
408	20250403	130200	101208715	13650	13670	13670	13650	7
409	20250403	130100	101113135	13670	13670	13670	13670	0
410	20250403	130000	101113135	13670	13670	13670	13670	1
411	20250403	125900	101099465	13670	13670	13670	13670	45
412	20250403	125800	100484315	13670	13670	13670	13670	5
413	20250403	125700	100415965	13680	13680	13680	13680	5
414	20250403	125600	100347565	13680	13680	13680	13680	0
415	20250403	125500	100347565	13680	13680	13680	13680	0
416	20250403	125400	100347565	13680	13680	13680	13680	1
417	20250403	125300	100333885	13670	13670	13670	13670	0
418	20250403	125200	100333885	13670	13670	13680	13670	4
419	20250403	125100	100279185	13680	13680	13680	13680	0
420	20250403	125000	100279185	13680	13680	13680	13680	0
421	20250403	124900	100279185	13680	13680	13680	13680	0
422	20250403	124800	100279185	13680	13680	13680	13680	0
423	20250403	124700	100279185	13680	13680	13680	13680	0
424	20250403	124600	100279185	13680	13660	13680	13660	2
425	20250403	124500	100251845	13680	13660	13680	13660	4
426	20250403	124400	100197165	13650	13650	13650	13650	0
427	20250403	124300	100197165	13650	13650	13650	13650	1
428	20250403	124200	100183515	13640	13640	13640	13640	0
429	20250403	124100	100183515	13640	13640	13640	13640	0
430	20250403	124000	100183515	13640	13640	13640	13640	0
431	20250403	123900	100183515	13640	13640	13640	13640	0
432	20250403	123800	100183515	13640	13640	13640	13640	0
433	20250403	123700	100183515	13640	13640	13640	13640	0
434	20250403	123600	100183515	13640	13640	13640	13640	1
435	20250403	123500	100169875	13640	13630	13640	13630	22
436	20250403	123400	99870005	13630	13630	13630	13630	0
437	20250403	123300	99870005	13630	13630	13630	13630	0
438	20250403	123200	99870005	13630	13640	13650	13630	7
439	20250403	123100	99774565	13640	13640	13640	13640	0
440	20250403	123000	99774565	13640	13640	13640	13640	0
441	20250403	122900	99774565	13640	13640	13640	13640	1
442	20250403	122800	99760925	13640	13630	13640	13630	2
443	20250403	122700	99733655	13630	13630	13630	13630	0
444	20250403	122600	99733655	13630	13630	13630	13630	0
445	20250403	122500	99733655	13630	13630	13630	13630	0
446	20250403	122400	99733655	13630	13630	13630	13630	275
447	20250403	122300	95985405	13640	13640	13640	13640	0
448	20250403	122200	95985405	13640	13640	13640	13640	11
449	20250403	122100	95835365	13640	13640	13640	13640	1
450	20250403	122000	95821725	13640	13640	13640	13640	23
451	20250403	121900	95508005	13630	13630	13630	13630	13
452	20250403	121800	95330815	13620	13620	13620	13620	0
453	20250403	121700	95330815	13620	13620	13620	13620	0
454	20250403	121600	95330815	13620	13620	13620	13620	0
455	20250403	121500	95330815	13620	13620	13620	13620	0
456	20250403	121400	95330815	13620	13645	13645	13620	357
457	20250403	121300	90466720	13650	13650	13650	13650	0
458	20250403	121200	90466720	13650	13650	13650	13650	0
459	20250403	121100	90466720	13650	13650	13650	13650	0
460	20250403	121000	90466720	13650	13650	13650	13650	0
461	20250403	120900	90466720	13650	13650	13650	13650	2
462	20250403	120800	90439420	13650	13650	13650	13650	0
463	20250403	120700	90439420	13650	13650	13650	13650	0
464	20250403	120600	90439420	13650	13650	13650	13650	0
465	20250403	120500	90439420	13650	13650	13650	13650	0
466	20250403	120400	90439420	13650	13650	13650	13650	0
467	20250403	120300	90439420	13650	13650	13650	13650	0
468	20250403	120200	90439420	13650	13650	13650	13650	0
469	20250403	120100	90439420	13650	13650	13650	13650	0
470	20250403	120000	90439420	13650	13650	13650	13650	1
471	20250403	115900	90425770	13640	13640	13640	13640	0
472	20250403	115800	90425770	13640	13640	13640	13640	10
473	20250403	115700	90289370	13640	13640	13640	13640	39
474	20250403	115600	89757410	13650	13650	13650	13650	0
475	20250403	115500	89757410	13650	13650	13650	13650	0
476	20250403	115400	89757410	13650	13650	13650	13650	2
477	20250403	115300	89730110	13650	13650	13650	13650	0
478	20250403	115200	89730110	13650	13650	13650	13650	0
479	20250403	115100	89730110	13650	13650	13650	13650	0
480	20250403	115000	89730110	13650	13650	13650	13650	20
481	20250403	114900	89457110	13650	13650	13650	13650	0
482	20250403	114800	89457110	13650	13650	13650	13650	0
483	20250403	114700	89457110	13650	13650	13650	13650	0
484	20250403	114600	89457110	13650	13650	13650	13650	1
485	20250403	114500	89443460	13680	13680	13680	13680	0
486	20250403	114400	89443460	13680	13680	13680	13680	0
487	20250403	114300	89443460	13680	13680	13680	13680	0
488	20250403	114200	89443460	13680	13650	13680	13650	12
489	20250403	114100	89279630	13680	13680	13680	13680	0
490	20250403	114000	89279630	13680	13680	13680	13680	0
491	20250403	113900	89279630	13680	13640	13680	13640	74
492	20250403	113800	88268480	13640	13640	13640	13640	6
493	20250403	113700	88186640	13640	13640	13640	13640	0
494	20250403	113600	88186640	13640	13640	13640	13640	12
495	20250403	113500	88022960	13640	13640	13640	13640	0
496	20250403	113400	88022960	13640	13640	13640	13640	0
497	20250403	113300	88022960	13640	13640	13640	13640	0
498	20250403	113200	88022960	13640	13640	13640	13640	2
499	20250403	113100	87995680	13640	13640	13640	13640	0
500	20250403	113000	87995680	13640	13640	13640	13640	12
501	20250403	112900	87832000	13640	13640	13640	13640	2
502	20250403	112800	87804720	13640	13640	13640	13640	0
503	20250403	112700	87804720	13640	13640	13640	13640	0
504	20250403	112600	87804720	13640	13640	13640	13640	13
505	20250403	112500	87627400	13620	13620	13620	13620	0
506	20250403	112400	87627400	13620	13620	13620	13620	0
507	20250403	112300	87627400	13620	13620	13620	13620	0
508	20250403	112200	87627400	13620	13620	13620	13620	3
509	20250403	112100	87586540	13630	13630	13630	13630	0
510	20250403	112000	87586540	13630	13630	13630	13630	0
511	20250403	111900	87586540	13630	13630	13630	13630	0
512	20250403	111800	87586540	13630	13630	13630	13630	51
513	20250403	111700	86891410	13630	13630	13630	13630	0
514	20250403	111600	86891410	13630	13630	13630	13630	4
515	20250403	111500	86836890	13630	13630	13630	13630	3
516	20250403	111400	86796000	13630	13630	13630	13630	0
517	20250403	111300	86796000	13630	13630	13630	13630	212
518	20250403	111200	83906440	13630	13630	13630	13630	2
519	20250403	111100	83879180	13630	13630	13630	13630	10
520	20250403	111000	83742880	13640	13635	13640	13630	305
521	20250403	110900	79582695	13630	13630	13630	13630	0
522	20250403	110800	79582695	13630	13630	13630	13630	0
523	20250403	110700	79582695	13630	13630	13630	13630	0
524	20250403	110600	79582695	13630	13630	13630	13630	47
525	20250403	110500	78942085	13630	13630	13630	13630	0
526	20250403	110400	78942085	13630	13630	13630	13630	0
527	20250403	110300	78942085	13630	13630	13630	13630	0
528	20250403	110200	78942085	13630	13630	13630	13630	0
529	20250403	110100	78942085	13630	13630	13630	13630	101
530	20250403	110000	77565455	13630	13630	13630	13630	0
531	20250403	105900	77565455	13630	13630	13630	13630	0
532	20250403	105800	77565455	13630	13630	13630	13630	0
533	20250403	105700	77565455	13630	13630	13630	13630	20
534	20250403	105600	77292855	13630	13630	13630	13630	1
535	20250403	105500	77279225	13600	13660	13660	13600	1538
536	20250403	105400	56336405	13670	13670	13670	13670	0
537	20250403	105300	56336405	13670	13670	13670	13670	0
538	20250403	105200	56336405	13670	13670	13670	13670	4
539	20250403	105100	56281725	13670	13670	13670	13670	0
540	20250403	105000	56281725	13670	13670	13670	13660	5
541	20250403	104900	56213385	13670	13670	13670	13670	0
542	20250403	104800	56213385	13670	13670	13670	13670	19
543	20250403	104700	55953655	13680	13680	13680	13680	0
544	20250403	104600	55953655	13680	13680	13680	13680	0
545	20250403	104500	55953655	13680	13680	13680	13680	0
546	20250403	104400	55953655	13680	13680	13680	13680	0
547	20250403	104300	55953655	13680	13680	13680	13680	0
548	20250403	104200	55953655	13680	13680	13680	13680	10
549	20250403	104100	55816855	13680	13680	13680	13680	0
550	20250403	104000	55816855	13680	13680	13680	13680	1
551	20250403	103900	55803175	13680	13680	13680	13680	7
552	20250403	103800	55707415	13680	13680	13680	13680	3
553	20250403	103700	55666375	13680	13680	13680	13680	8
554	20250403	103600	55556935	13680	13680	13680	13680	0
555	20250403	103500	55556935	13680	13680	13680	13680	0
556	20250403	103400	55556935	13680	13680	13680	13680	0
557	20250403	103300	55556935	13680	13680	13680	13680	0
558	20250403	103200	55556935	13680	13680	13680	13680	7
559	20250403	103100	55461175	13680	13670	13680	13670	25
560	20250403	103000	55119265	13670	13670	13670	13670	0
561	20250403	102900	55119265	13670	13670	13670	13670	51
562	20250403	102800	54422095	13680	13680	13680	13680	1
563	20250403	102700	54408415	13670	13670	13670	13670	0
564	20250403	102600	54408415	13670	13670	13670	13670	0
565	20250403	102500	54408415	13670	13670	13670	13670	0
566	20250403	102400	54408415	13670	13670	13670	13670	4
567	20250403	102300	54353735	13670	13670	13670	13670	0
568	20250403	102200	54353735	13670	13670	13670	13670	14
569	20250403	102100	54162355	13670	13670	13670	13670	0
570	20250403	102000	54162355	13670	13670	13670	13670	1
571	20250403	101900	54148685	13670	13670	13670	13670	6
572	20250403	101800	54066665	13680	13680	13680	13680	0
573	20250403	101700	54066665	13680	13680	13680	13680	0
574	20250403	101600	54066665	13680	13670	13680	13670	2
575	20250403	101500	54039315	13680	13670	13680	13670	2
576	20250403	101400	54011965	13680	13680	13680	13680	0
577	20250403	101300	54011965	13680	13680	13680	13680	0
578	20250403	101200	54011965	13680	13680	13680	13670	3
579	20250403	101100	53970935	13680	13680	13680	13670	7
580	20250403	101000	53875205	13670	13660	13680	13660	68
581	20250403	100900	52945985	13650	13650	13650	13650	0
582	20250403	100800	52945985	13650	13650	13650	13650	0
583	20250403	100700	52945985	13650	13650	13650	13650	6
584	20250403	100600	52864085	13660	13660	13660	13660	0
585	20250403	100500	52864085	13660	13660	13660	13660	0
586	20250403	100400	52864085	13660	13660	13660	13660	0
587	20250403	100300	52864085	13660	13660	13660	13660	13
588	20250403	100200	52686505	13660	13660	13660	13660	3
589	20250403	100100	52645525	13660	13660	13660	13660	44
590	20250403	100000	52044485	13660	13660	13660	13660	10
591	20250403	095900	51907885	13660	13660	13660	13660	1
592	20250403	095800	51894225	13660	13660	13660	13660	10
593	20250403	095700	51757625	13660	13660	13660	13660	0
594	20250403	095600	51757625	13660	13660	13660	13660	12
595	20250403	095500	51593705	13660	13660	13660	13660	0
596	20250403	095400	51593705	13660	13660	13660	13660	14
597	20250403	095300	51402465	13660	13660	13660	13660	0
598	20250403	095200	51402465	13660	13660	13660	13660	2
599	20250403	095100	51375145	13650	13650	13650	13650	0
600	20250403	095000	51375145	13650	13650	13650	13650	0
601	20250403	094900	51375145	13650	13650	13650	13650	4
602	20250403	094800	51320545	13660	13660	13660	13660	14
603	20250403	094700	51129305	13660	13660	13660	13660	0
604	20250403	094600	51129305	13660	13660	13660	13660	10
605	20250403	094500	50992705	13660	13660	13660	13650	9
606	20250403	094400	50869775	13660	13660	13660	13655	8
607	20250403	094300	50760510	13660	13640	13660	13640	14
608	20250403	094200	50569360	13640	13660	13660	13640	125
609	20250403	094100	48864340	13640	13640	13660	13640	34
610	20250403	094000	48400560	13660	13640	13660	13640	41
611	20250403	093900	47841100	13630	13630	13630	13630	0
612	20250403	093800	47841100	13630	13630	13630	13630	0
613	20250403	093700	47841100	13630	13630	13630	13630	0
614	20250403	093600	47841100	13630	13630	13630	13630	130
615	20250403	093500	46069200	13630	13630	13630	13630	0
616	20250403	093400	46069200	13630	13630	13630	13630	0
617	20250403	093300	46069200	13630	13630	13630	13630	12
618	20250403	093200	45905640	13630	13630	13630	13630	0
619	20250403	093100	45905640	13630	13630	13630	13630	9
620	20250403	093000	45782970	13630	13630	13630	13630	101
621	20250403	092900	44406340	13630	13630	13630	13630	10
622	20250403	092800	44270040	13620	13630	13630	13620	2
623	20250403	092700	44242790	13620	13620	13620	13620	23
624	20250403	092600	43929530	13620	13620	13620	13620	21
625	20250403	092500	43643510	13620	13630	13630	13620	11
626	20250403	092400	43493600	13630	13630	13630	13630	4
627	20250403	092300	43439080	13630	13630	13630	13630	2
628	20250403	092200	43411820	13630	13630	13630	13630	2
629	20250403	092100	43384560	13600	13600	13600	13600	0
630	20250403	092000	43384560	13600	13600	13600	13600	0
631	20250403	091900	43384560	13600	13600	13600	13600	0
632	20250403	091800	43384560	13600	13600	13600	13600	0
633	20250403	091700	43384560	13600	13610	13610	13600	762
634	20250403	091600	33020490	13620	13630	13630	13620	6
635	20250403	091500	32938720	13620	13620	13620	13620	364
636	20250403	091400	27981040	13620	13620	13620	13620	0
637	20250403	091300	27981040	13620	13630	13660	13620	107
638	20250403	091200	26523440	13630	13660	13660	13630	9
639	20250403	091100	26400600	13660	13670	13670	13620	54
640	20250403	091000	25663240	13710	13710	13710	13710	0
641	20250403	090900	25663240	13710	13710	13710	13710	35
642	20250403	090800	25183390	13720	13720	13720	13720	2
643	20250403	090700	25155950	13730	13740	13740	13730	65
644	20250403	090600	24263180	13610	13610	13610	13610	0
645	20250403	090500	24263180	13610	13610	13610	13610	0
646	20250403	090400	24263180	13610	13650	13650	13610	14
647	20250403	090300	24072350	13760	13760	13760	13760	1
648	20250403	090200	24058590	13500	13700	13700	13370	1542
649	20250403	090100	3217410	13700	13730	13730	13700	42
650	20250403	090000	2641290	13720	13790	13790	13720	192