KissMeData/448710/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211600	416824540	16770	16770	16770	16770	884
3	20250402	211500	416824540	16770	16770	16770	16770	0
4	20250402	211400	416824540	16770	16770	16770	16770	0
5	20250402	211300	416824540	16770	16770	16770	16770	0
6	20250402	211200	416824540	16770	16770	16770	16770	0
7	20250402	211100	416824540	16770	16770	16770	16770	0
8	20250402	211000	416824540	16770	16770	16770	16770	0
9	20250402	210900	416824540	16770	16770	16770	16770	0
10	20250402	210800	416824540	16770	16770	16770	16770	0
11	20250402	210700	416824540	16770	16770	16770	16770	0
12	20250402	210600	416824540	16770	16770	16770	16770	0
13	20250402	210500	416824540	16770	16770	16770	16770	0
14	20250402	210400	416824540	16770	16770	16770	16770	0
15	20250402	210300	416824540	16770	16770	16770	16770	0
16	20250402	210200	416824540	16770	16770	16770	16770	0
17	20250402	210100	416824540	16770	16770	16770	16770	0
18	20250402	210000	416824540	16770	16770	16770	16770	0
19	20250402	205900	416824540	16770	16770	16770	16770	0
20	20250402	205800	416824540	16770	16770	16770	16770	0
21	20250402	205700	416824540	16770	16770	16770	16770	0
22	20250402	205600	416824540	16770	16770	16770	16770	0
23	20250402	205500	416824540	16770	16770	16770	16770	0
24	20250402	205400	416824540	16770	16770	16770	16770	0
25	20250402	205300	416824540	16770	16770	16770	16770	0
26	20250402	205200	416824540	16770	16770	16770	16770	0
27	20250402	205100	416824540	16770	16770	16770	16770	0
28	20250402	205000	416824540	16770	16770	16770	16770	0
29	20250402	204900	416824540	16770	16770	16770	16770	0
30	20250402	204800	416824540	16770	16770	16770	16770	0
31	20250402	204700	416824540	16770	16770	16770	16770	0
32	20250402	204600	416824540	16770	16770	16770	16770	884
33	20250402	204500	416824540	16770	16770	16770	16770	0
34	20250402	204400	416824540	16770	16770	16770	16770	0
35	20250402	204300	416824540	16770	16770	16770	16770	0
36	20250402	204200	416824540	16770	16770	16770	16770	0
37	20250402	204100	416824540	16770	16770	16770	16770	0
38	20250402	204000	416824540	16770	16770	16770	16770	0
39	20250402	203900	416824540	16770	16770	16770	16770	0
40	20250402	203800	416824540	16770	16770	16770	16770	0
41	20250402	203700	416824540	16770	16770	16770	16770	0
42	20250402	203600	416824540	16770	16770	16770	16770	0
43	20250402	203500	416824540	16770	16770	16770	16770	0
44	20250402	203400	416824540	16770	16770	16770	16770	0
45	20250402	203300	416824540	16770	16770	16770	16770	0
46	20250402	203200	416824540	16770	16770	16770	16770	0
47	20250402	203100	416824540	16770	16770	16770	16770	0
48	20250402	203000	416824540	16770	16770	16770	16770	0
49	20250402	202900	416824540	16770	16770	16770	16770	0
50	20250402	202800	416824540	16770	16770	16770	16770	0
51	20250402	202700	416824540	16770	16770	16770	16770	0
52	20250402	202600	416824540	16770	16770	16770	16770	0
53	20250402	202500	416824540	16770	16770	16770	16770	0
54	20250402	202400	416824540	16770	16770	16770	16770	0
55	20250402	202300	416824540	16770	16770	16770	16770	0
56	20250402	202200	416824540	16770	16770	16770	16770	0
57	20250402	202100	416824540	16770	16770	16770	16770	0
58	20250402	202000	416824540	16770	16770	16770	16770	0
59	20250402	201900	416824540	16770	16770	16770	16770	0
60	20250402	201800	416824540	16770	16770	16770	16770	0
61	20250402	201700	416824540	16770	16770	16770	16770	0
62	20250402	201600	416824540	16770	16770	16770	16770	884
63	20250402	201500	416824540	16770	16770	16770	16770	0
64	20250402	201400	416824540	16770	16770	16770	16770	0
65	20250402	201300	416824540	16770	16770	16770	16770	0
66	20250402	201200	416824540	16770	16770	16770	16770	0
67	20250402	201100	416824540	16770	16770	16770	16770	0
68	20250402	201000	416824540	16770	16770	16770	16770	0
69	20250402	200900	416824540	16770	16770	16770	16770	0
70	20250402	200800	416824540	16770	16770	16770	16770	0
71	20250402	200700	416824540	16770	16770	16770	16770	0
72	20250402	200600	416824540	16770	16770	16770	16770	0
73	20250402	200500	416824540	16770	16770	16770	16770	0
74	20250402	200400	416824540	16770	16770	16770	16770	0
75	20250402	200300	416824540	16770	16770	16770	16770	0
76	20250402	200200	416824540	16770	16770	16770	16770	0
77	20250402	200100	416824540	16770	16770	16770	16770	0
78	20250402	200000	416824540	16770	16770	16770	16770	0
79	20250402	195900	416824540	16770	16770	16770	16770	0
80	20250402	195800	416824540	16770	16770	16770	16770	0
81	20250402	195700	416824540	16770	16770	16770	16770	0
82	20250402	195600	416824540	16770	16770	16770	16770	0
83	20250402	195500	416824540	16770	16770	16770	16770	0
84	20250402	195400	416824540	16770	16770	16770	16770	0
85	20250402	195300	416824540	16770	16770	16770	16770	0
86	20250402	195200	416824540	16770	16770	16770	16770	0
87	20250402	195100	416824540	16770	16770	16770	16770	0
88	20250402	195000	416824540	16770	16770	16770	16770	0
89	20250402	194900	416824540	16770	16770	16770	16770	0
90	20250402	194800	416824540	16770	16770	16770	16770	0
91	20250402	194700	416824540	16770	16770	16770	16770	0
92	20250402	194600	416824540	16770	16770	16770	16770	884
93	20250402	194500	416824540	16770	16770	16770	16770	0
94	20250402	194400	416824540	16770	16770	16770	16770	0
95	20250402	194300	416824540	16770	16770	16770	16770	0
96	20250402	194200	416824540	16770	16770	16770	16770	0
97	20250402	194100	416824540	16770	16770	16770	16770	0
98	20250402	194000	416824540	16770	16770	16770	16770	0
99	20250402	193900	416824540	16770	16770	16770	16770	0
100	20250402	193800	416824540	16770	16770	16770	16770	0
101	20250402	193700	416824540	16770	16770	16770	16770	0
102	20250402	193600	416824540	16770	16770	16770	16770	0
103	20250402	193500	416824540	16770	16770	16770	16770	0
104	20250402	193400	416824540	16770	16770	16770	16770	0
105	20250402	193300	416824540	16770	16770	16770	16770	0
106	20250402	193200	416824540	16770	16770	16770	16770	0
107	20250402	193100	416824540	16770	16770	16770	16770	0
108	20250402	193000	416824540	16770	16770	16770	16770	0
109	20250402	192900	416824540	16770	16770	16770	16770	0
110	20250402	192800	416824540	16770	16770	16770	16770	0
111	20250402	192700	416824540	16770	16770	16770	16770	0
112	20250402	192600	416824540	16770	16770	16770	16770	0
113	20250402	192500	416824540	16770	16770	16770	16770	0
114	20250402	192400	416824540	16770	16770	16770	16770	0
115	20250402	192300	416824540	16770	16770	16770	16770	0
116	20250402	192200	416824540	16770	16770	16770	16770	0
117	20250402	192100	416824540	16770	16770	16770	16770	0
118	20250402	192000	416824540	16770	16770	16770	16770	0
119	20250402	191900	416824540	16770	16770	16770	16770	0
120	20250402	191800	416824540	16770	16770	16770	16770	0
121	20250402	191700	416824540	16770	16770	16770	16770	0
122	20250402	191600	416824540	16770	16770	16770	16770	884
123	20250402	191500	416824540	16770	16770	16770	16770	0
124	20250402	191400	416824540	16770	16770	16770	16770	0
125	20250402	191300	416824540	16770	16770	16770	16770	0
126	20250402	191200	416824540	16770	16770	16770	16770	0
127	20250402	191100	416824540	16770	16770	16770	16770	0
128	20250402	191000	416824540	16770	16770	16770	16770	0
129	20250402	190900	416824540	16770	16770	16770	16770	0
130	20250402	190800	416824540	16770	16770	16770	16770	0
131	20250402	190700	416824540	16770	16770	16770	16770	0
132	20250402	190600	416824540	16770	16770	16770	16770	0
133	20250402	190500	416824540	16770	16770	16770	16770	0
134	20250402	190400	416824540	16770	16770	16770	16770	0
135	20250402	190300	416824540	16770	16770	16770	16770	0
136	20250402	190200	416824540	16770	16770	16770	16770	0
137	20250402	190100	416824540	16770	16770	16770	16770	0
138	20250402	190000	416824540	16770	16770	16770	16770	0
139	20250402	185900	416824540	16770	16770	16770	16770	0
140	20250402	185800	416824540	16770	16770	16770	16770	0
141	20250402	185700	416824540	16770	16770	16770	16770	0
142	20250402	185600	416824540	16770	16770	16770	16770	0
143	20250402	185500	416824540	16770	16770	16770	16770	0
144	20250402	185400	416824540	16770	16770	16770	16770	0
145	20250402	185300	416824540	16770	16770	16770	16770	0
146	20250402	185200	416824540	16770	16770	16770	16770	0
147	20250402	185100	416824540	16770	16770	16770	16770	0
148	20250402	185000	416824540	16770	16770	16770	16770	0
149	20250402	184900	416824540	16770	16770	16770	16770	0
150	20250402	184800	416824540	16770	16770	16770	16770	0
151	20250402	184700	416824540	16770	16770	16770	16770	0
152	20250402	184600	416824540	16770	16770	16770	16770	884
153	20250402	184500	416824540	16770	16770	16770	16770	0
154	20250402	184400	416824540	16770	16770	16770	16770	0
155	20250402	184300	416824540	16770	16770	16770	16770	0
156	20250402	184200	416824540	16770	16770	16770	16770	0
157	20250402	184100	416824540	16770	16770	16770	16770	0
158	20250402	184000	416824540	16770	16770	16770	16770	0
159	20250402	183900	416824540	16770	16770	16770	16770	0
160	20250402	183800	416824540	16770	16770	16770	16770	0
161	20250402	183700	416824540	16770	16770	16770	16770	0
162	20250402	183600	416824540	16770	16770	16770	16770	0
163	20250402	183500	416824540	16770	16770	16770	16770	0
164	20250402	183400	416824540	16770	16770	16770	16770	0
165	20250402	183300	416824540	16770	16770	16770	16770	0
166	20250402	183200	416824540	16770	16770	16770	16770	0
167	20250402	183100	416824540	16770	16770	16770	16770	0
168	20250402	183000	416824540	16770	16770	16770	16770	0
169	20250402	182900	416824540	16770	16770	16770	16770	0
170	20250402	182800	416824540	16770	16770	16770	16770	0
171	20250402	182700	416824540	16770	16770	16770	16770	0
172	20250402	182600	416824540	16770	16770	16770	16770	0
173	20250402	182500	416824540	16770	16770	16770	16770	0
174	20250402	182400	416824540	16770	16770	16770	16770	0
175	20250402	182300	416824540	16770	16770	16770	16770	0
176	20250402	182200	416824540	16770	16770	16770	16770	0
177	20250402	182100	416824540	16770	16770	16770	16770	0
178	20250402	182000	416824540	16770	16770	16770	16770	0
179	20250402	181900	416824540	16770	16770	16770	16770	0
180	20250402	181800	416824540	16770	16770	16770	16770	0
181	20250402	181700	416824540	16770	16770	16770	16770	0
182	20250402	181600	416824540	16770	16770	16770	16770	884
183	20250402	181500	416824540	16770	16770	16770	16770	0
184	20250402	181400	416824540	16770	16770	16770	16770	0
185	20250402	181300	416824540	16770	16770	16770	16770	0
186	20250402	181200	416824540	16770	16770	16770	16770	0
187	20250402	181100	416824540	16770	16770	16770	16770	0
188	20250402	181000	416824540	16770	16770	16770	16770	0
189	20250402	180900	416824540	16770	16770	16770	16770	0
190	20250402	180800	416824540	16770	16770	16770	16770	0
191	20250402	180700	416824540	16770	16770	16770	16770	0
192	20250402	180600	416824540	16770	16770	16770	16770	0
193	20250402	180500	416824540	16770	16770	16770	16770	0
194	20250402	180400	416824540	16770	16770	16770	16770	0
195	20250402	180300	416824540	16770	16770	16770	16770	0
196	20250402	180200	416824540	16770	16770	16770	16770	0
197	20250402	180100	416824540	16770	16770	16770	16770	0
198	20250402	180000	416824540	16770	16770	16770	16770	0
199	20250402	175900	416824540	16770	16770	16770	16770	0
200	20250402	175800	416824540	16770	16770	16770	16770	0
201	20250402	175700	416824540	16770	16770	16770	16770	0
202	20250402	175600	416824540	16770	16770	16770	16770	0
203	20250402	175500	416824540	16770	16770	16770	16770	0
204	20250402	175400	416824540	16770	16770	16770	16770	0
205	20250402	175300	416824540	16770	16770	16770	16770	0
206	20250402	175200	416824540	16770	16770	16770	16770	0
207	20250402	175100	416824540	16770	16770	16770	16770	0
208	20250402	175000	416824540	16770	16770	16770	16770	0
209	20250402	174900	416824540	16770	16770	16770	16770	0
210	20250402	174800	416824540	16770	16770	16770	16770	0
211	20250402	174700	416824540	16770	16770	16770	16770	0
212	20250402	174600	416824540	16770	16770	16770	16770	884
213	20250402	174500	416824540	16770	16770	16770	16770	0
214	20250402	174400	416824540	16770	16770	16770	16770	0
215	20250402	174300	416824540	16770	16770	16770	16770	0
216	20250402	174200	416824540	16770	16770	16770	16770	0
217	20250402	174100	416824540	16770	16770	16770	16770	0
218	20250402	174000	416824540	16770	16770	16770	16770	0
219	20250402	173900	416824540	16770	16770	16770	16770	0
220	20250402	173800	416824540	16770	16770	16770	16770	0
221	20250402	173700	416824540	16770	16770	16770	16770	0
222	20250402	173600	416824540	16770	16770	16770	16770	0
223	20250402	173500	416824540	16770	16770	16770	16770	0
224	20250402	173400	416824540	16770	16770	16770	16770	0
225	20250402	173300	416824540	16770	16770	16770	16770	0
226	20250402	173200	416824540	16770	16770	16770	16770	0
227	20250402	173100	416824540	16770	16770	16770	16770	0
228	20250402	173000	416824540	16770	16770	16770	16770	0
229	20250402	172900	416824540	16770	16770	16770	16770	0
230	20250402	172800	416824540	16770	16770	16770	16770	0
231	20250402	172700	416824540	16770	16770	16770	16770	0
232	20250402	172600	416824540	16770	16770	16770	16770	0
233	20250402	172500	416824540	16770	16770	16770	16770	0
234	20250402	172400	416824540	16770	16770	16770	16770	0
235	20250402	172300	416824540	16770	16770	16770	16770	0
236	20250402	172200	416824540	16770	16770	16770	16770	0
237	20250402	172100	416824540	16770	16770	16770	16770	0
238	20250402	172000	416824540	16770	16770	16770	16770	0
239	20250402	171900	416824540	16770	16770	16770	16770	0
240	20250402	171800	416824540	16770	16770	16770	16770	0
241	20250402	171700	416824540	16770	16770	16770	16770	0
242	20250402	171600	416824540	16770	16770	16770	16770	884
243	20250402	171500	416824540	16770	16770	16770	16770	0
244	20250402	171400	416824540	16770	16770	16770	16770	0
245	20250402	171300	416824540	16770	16770	16770	16770	0
246	20250402	171200	416824540	16770	16770	16770	16770	0
247	20250402	171100	416824540	16770	16770	16770	16770	0
248	20250402	171000	416824540	16770	16770	16770	16770	0
249	20250402	170900	416824540	16770	16770	16770	16770	0
250	20250402	170800	416824540	16770	16770	16770	16770	0
251	20250402	170700	416824540	16770	16770	16770	16770	0
252	20250402	170600	416824540	16770	16770	16770	16770	0
253	20250402	170500	416824540	16770	16770	16770	16770	0
254	20250402	170400	416824540	16770	16770	16770	16770	0
255	20250402	170300	416824540	16770	16770	16770	16770	0
256	20250402	170200	416824540	16770	16770	16770	16770	0
257	20250402	170100	416824540	16770	16770	16770	16770	0
258	20250402	170000	416824540	16770	16770	16770	16770	0
259	20250402	165900	416824540	16770	16770	16770	16770	0
260	20250402	165800	416824540	16770	16770	16770	16770	0
261	20250402	165700	416824540	16770	16770	16770	16770	0
262	20250402	165600	416824540	16770	16770	16770	16770	0
263	20250402	165500	416824540	16770	16770	16770	16770	0
264	20250402	165400	416824540	16770	16770	16770	16770	0
265	20250402	165300	416824540	16770	16770	16770	16770	0
266	20250402	165200	416824540	16770	16770	16770	16770	0
267	20250402	165100	416824540	16770	16770	16770	16770	0
268	20250402	165000	416824540	16770	16770	16770	16770	0
269	20250402	164900	416824540	16770	16770	16770	16770	0
270	20250402	164800	416824540	16770	16770	16770	16770	0
271	20250402	164700	416824540	16770	16770	16770	16770	0
272	20250402	164600	416824540	16770	16770	16770	16770	884
273	20250402	164500	416824540	16770	16770	16770	16770	0
274	20250402	164400	416824540	16770	16770	16770	16770	0
275	20250402	164300	416824540	16770	16770	16770	16770	0
276	20250402	164200	416824540	16770	16770	16770	16770	0
277	20250402	164100	416824540	16770	16770	16770	16770	0
278	20250402	164000	416824540	16770	16770	16770	16770	0
279	20250402	163900	416824540	16770	16770	16770	16770	0
280	20250402	163800	416824540	16770	16770	16770	16770	0
281	20250402	163700	416824540	16770	16770	16770	16770	0
282	20250402	163600	416824540	16770	16770	16770	16770	0
283	20250402	163500	416824540	16770	16770	16770	16770	0
284	20250402	163400	416824540	16770	16770	16770	16770	0
285	20250402	163300	416824540	16770	16770	16770	16770	0
286	20250402	163200	416824540	16770	16770	16770	16770	0
287	20250402	163100	416824540	16770	16770	16770	16770	0
288	20250402	163000	416824540	16770	16770	16770	16770	0
289	20250402	162900	416824540	16770	16770	16770	16770	0
290	20250402	162800	416824540	16770	16770	16770	16770	0
291	20250402	162700	416824540	16770	16770	16770	16770	0
292	20250402	162600	416824540	16770	16770	16770	16770	0
293	20250402	162500	416824540	16770	16770	16770	16770	0
294	20250402	162400	416824540	16770	16770	16770	16770	0
295	20250402	162300	416824540	16770	16770	16770	16770	0
296	20250402	162200	416824540	16770	16770	16770	16770	0
297	20250402	162100	416824540	16770	16770	16770	16770	0
298	20250402	162000	416824540	16770	16770	16770	16770	0
299	20250402	161900	416824540	16770	16770	16770	16770	0
300	20250402	161800	416824540	16770	16770	16770	16770	0
301	20250402	161700	416824540	16770	16770	16770	16770	0
302	20250402	161600	416824540	16770	16770	16770	16770	884
303	20250402	161500	416824540	16770	16770	16770	16770	0
304	20250402	161400	416824540	16770	16770	16770	16770	0
305	20250402	161300	416824540	16770	16770	16770	16770	0
306	20250402	161200	416824540	16770	16770	16770	16770	0
307	20250402	161100	416824540	16770	16770	16770	16770	0
308	20250402	161000	416824540	16770	16770	16770	16770	0
309	20250402	160900	416824540	16770	16770	16770	16770	0
310	20250402	160800	416824540	16770	16770	16770	16770	0
311	20250402	160700	416824540	16770	16770	16770	16770	0
312	20250402	160600	416824540	16770	16770	16770	16770	0
313	20250402	160500	416824540	16770	16770	16770	16770	0
314	20250402	160400	416824540	16770	16770	16770	16770	0
315	20250402	160300	416824540	16770	16770	16770	16770	0
316	20250402	160200	416824540	16770	16770	16770	16770	0
317	20250402	160100	416824540	16770	16770	16770	16770	0
318	20250402	160000	416824540	16770	16770	16770	16770	0
319	20250402	155900	416824540	16770	16770	16770	16770	0
320	20250402	155800	416824540	16770	16770	16770	16770	0
321	20250402	155700	416824540	16770	16770	16770	16770	0
322	20250402	155600	416824540	16770	16770	16770	16770	0
323	20250402	155500	416824540	16770	16770	16770	16770	0
324	20250402	155400	416824540	16770	16770	16770	16770	0
325	20250402	155300	416824540	16770	16770	16770	16770	0
326	20250402	155200	416824540	16770	16770	16770	16770	0
327	20250402	155100	416824540	16770	16770	16770	16770	0
328	20250402	155000	416824540	16770	16770	16770	16770	0
329	20250402	154900	416824540	16770	16770	16770	16770	0
330	20250402	154800	416824540	16770	16770	16770	16770	0
331	20250402	154700	416824540	16770	16770	16770	16770	0
332	20250402	154600	416824540	16770	16770	16770	16770	884
333	20250402	154500	416824540	16770	16770	16770	16770	0
334	20250402	154400	416824540	16770	16770	16770	16770	0
335	20250402	154300	416824540	16770	16770	16770	16770	0
336	20250402	154200	416824540	16770	16770	16770	16770	0
337	20250402	154100	416824540	16770	16770	16770	16770	0
338	20250402	154000	416824540	16770	16770	16770	16770	0
339	20250402	153900	416824540	16770	16770	16770	16770	0
340	20250402	153800	416824540	16770	16770	16770	16770	0
341	20250402	153700	416824540	16770	16770	16770	16770	0
342	20250402	153600	416824540	16770	16770	16770	16770	0
343	20250402	153500	416824540	16770	16770	16770	16770	0
344	20250402	153400	416824540	16770	16770	16770	16770	0
345	20250402	153300	416824540	16770	16770	16770	16770	0
346	20250402	153200	416824540	16770	16770	16770	16770	0
347	20250402	153100	416824540	16770	16770	16770	16770	0
348	20250402	153000	416824540	16770	16770	16770	16770	884
349	20250402	152900	401999860	16910	16910	16910	16910	0
350	20250402	152800	401999860	16910	16910	16910	16910	0
351	20250402	152700	401999860	16910	16910	16910	16910	0
352	20250402	152600	401999860	16910	16910	16910	16910	0
353	20250402	152500	401999860	16910	16910	16910	16910	0
354	20250402	152400	401999860	16910	16910	16910	16910	0
355	20250402	152300	401999860	16910	16910	16910	16910	0
356	20250402	152200	401999860	16910	16910	16910	16910	0
357	20250402	152100	401999860	16910	16910	16910	16910	0
358	20250402	152000	401999860	16910	16910	16910	16910	0
359	20250402	151900	401999860	16910	16910	16910	16910	0
360	20250402	151800	401999860	16910	16910	16910	16910	2
361	20250402	151700	401966040	16880	16920	16920	16880	20
362	20250402	151600	401627700	16920	16920	16920	16920	26
363	20250402	151500	401187780	16920	16920	16920	16920	34
364	20250402	151400	400612500	16920	16920	16920	16920	17
365	20250402	151300	400324860	16920	16930	16930	16920	26
366	20250402	151200	399884740	16930	16930	16930	16910	27
367	20250402	151100	399427840	16930	16920	16930	16920	20
368	20250402	151000	399089370	16930	16930	16930	16930	37
369	20250402	150900	398462960	16930	16930	16930	16920	39
370	20250402	150800	397802830	16930	16930	16930	16920	28
371	20250402	150700	397328980	16930	16930	16930	16910	39
372	20250402	150600	396668900	16930	16930	16930	16930	4
373	20250402	150500	396601180	16910	16930	16930	16910	19
374	20250402	150400	396279530	16930	16930	16930	16920	31
375	20250402	150300	395754720	16930	16930	16930	16910	52
376	20250402	150200	394874460	16930	16930	16930	16920	10
377	20250402	150100	394705170	16930	16930	16930	16910	34
378	20250402	150000	394129830	16930	16930	16930	16920	30
379	20250402	145900	393621940	16920	16930	16930	16910	27
380	20250402	145800	393164870	16930	16930	16930	16930	22
381	20250402	145700	392792410	16910	16925	16930	16910	43
382	20250402	145600	392064625	16925	16930	16930	16925	20
383	20250402	145500	391726035	16920	16930	16930	16920	56
384	20250402	145400	390778140	16935	16935	16935	16935	16
385	20250402	145300	390507180	16940	16940	16940	16940	30
386	20250402	145200	389998980	16930	16930	16940	16930	49
387	20250402	145100	389169120	16930	16930	16930	16930	11
388	20250402	145000	388982890	16930	16940	16940	16920	47
389	20250402	144900	388187040	16930	16940	16940	16930	37
390	20250402	144800	387560320	16930	16930	16930	16930	15
391	20250402	144700	387306370	16930	16930	16930	16890	39
392	20250402	144600	386646500	16930	16940	16940	16900	140
393	20250402	144500	384279250	16940	16940	16940	16940	16
394	20250402	144400	384008210	16930	16940	16940	16930	22
395	20250402	144300	383635610	16930	16930	16930	16920	38
396	20250402	144200	382992280	16930	16930	16930	16920	22
397	20250402	144100	382619830	16930	16930	16930	16920	22
398	20250402	144000	382247380	16930	16920	16930	16910	53
399	20250402	143900	381350610	16920	16920	16920	16910	12
400	20250402	143800	381147580	16920	16920	16920	16920	19
401	20250402	143700	380826100	16910	16900	16920	16900	38
402	20250402	143600	380183370	16900	16900	16900	16890	48
403	20250402	143500	379372190	16900	16890	16900	16890	9
404	20250402	143400	379220150	16900	16890	16900	16880	80
405	20250402	143300	377868990	16880	16890	16890	16880	26
406	20250402	143200	377429900	16880	16890	16890	16880	35
407	20250402	143100	376838760	16890	16890	16890	16890	7
408	20250402	143000	376720530	16890	16850	16890	16850	38
409	20250402	142900	376080190	16850	16850	16850	16850	19
410	20250402	142800	375760040	16840	16850	16850	16840	36
411	20250402	142700	375153460	16850	16850	16850	16840	25
412	20250402	142600	374732230	16850	16840	16850	16840	23
413	20250402	142500	374344720	16850	16850	16850	16840	40
414	20250402	142400	373670730	16850	16850	16850	16850	3
415	20250402	142300	373620180	16840	16850	16850	16840	58
416	20250402	142200	372643030	16850	16830	16850	16820	6
417	20250402	142100	372542020	16820	16850	16850	16820	35
418	20250402	142000	371952610	16850	16850	16850	16810	24
419	20250402	141900	371548900	16810	16820	16850	16810	39
420	20250402	141800	370892430	16820	16850	16850	16820	11
421	20250402	141700	370707140	16790	16850	16850	16790	40
422	20250402	141600	370034930	16790	16790	16850	16780	34
423	20250402	141500	369463120	16770	16850	16850	16770	39
424	20250402	141400	368806910	16790	16810	16850	16790	134
425	20250402	141300	366553770	16810	16810	16810	16760	42
426	20250402	141200	365847970	16800	16800	16800	16800	137
427	20250402	141100	363546370	16800	16790	16800	16680	87
428	20250402	141000	362086780	16790	16790	16790	16730	36
429	20250402	140900	361482500	16750	16750	16750	16740	48
430	20250402	140800	360678530	16750	16750	16750	16650	1001
431	20250402	140700	343998850	16750	16790	16790	16750	31
432	20250402	140600	343478400	16790	16790	16790	16790	15
433	20250402	140500	343226550	16790	16790	16790	16790	15
434	20250402	140400	342974700	16790	16790	16790	16790	15
435	20250402	140300	342722850	16790	16730	16790	16730	31
436	20250402	140200	342203260	16730	16730	16730	16730	14
437	20250402	140100	341969040	16670	16740	16740	16670	254
438	20250402	140000	337724190	16720	16720	16720	16720	190
439	20250402	135900	334547390	16720	16720	16720	16720	1
440	20250402	135800	334530670	16670	16670	16670	16670	1
441	20250402	135700	334514000	16670	16670	16670	16670	29
442	20250402	135600	334030570	16670	16700	16700	16670	19
443	20250402	135500	333713780	16680	16680	16680	16680	0
444	20250402	135400	333713780	16680	16680	16680	16680	742
445	20250402	135300	321337220	16690	16690	16690	16690	0
446	20250402	135200	321337220	16690	16690	16690	16690	0
447	20250402	135100	321337220	16690	16720	16720	16680	1100
448	20250402	135000	302981200	16810	16810	16810	16810	0
449	20250402	134900	302981200	16810	16810	16810	16810	0
450	20250402	134800	302981200	16810	16810	16810	16810	0
451	20250402	134700	302981200	16810	16810	16810	16810	0
452	20250402	134600	302981200	16810	16810	16810	16810	0
453	20250402	134500	302981200	16810	16810	16810	16810	0
454	20250402	134400	302981200	16810	16810	16810	16810	0
455	20250402	134300	302981200	16810	16810	16810	16810	1
456	20250402	134200	302964390	16730	16720	16730	16720	89
457	20250402	134100	301475440	16720	16720	16720	16720	100
458	20250402	134000	299803440	16700	16700	16700	16700	0
459	20250402	133900	299803440	16700	16700	16700	16700	0
460	20250402	133800	299803440	16700	16700	16700	16700	31
461	20250402	133700	299285740	16680	16690	16700	16680	399
462	20250402	133600	292626300	16690	16690	16690	16690	7
463	20250402	133500	292509470	16700	16720	16720	16700	126
464	20250402	133400	290404940	16720	16720	16720	16720	0
465	20250402	133300	290404940	16720	16720	16720	16720	0
466	20250402	133200	290404940	16720	16760	16760	16720	1344
467	20250402	133100	267916660	16770	16770	16770	16770	0
468	20250402	133000	267916660	16770	16770	16770	16770	3
469	20250402	132900	267866350	16770	16770	16770	16770	15
470	20250402	132800	267614800	16750	16750	16750	16750	0
471	20250402	132700	267614800	16750	16760	16760	16750	24
472	20250402	132600	267212740	16780	16780	16780	16780	0
473	20250402	132500	267212740	16780	16780	16780	16780	17
474	20250402	132400	266927480	16790	16800	16800	16790	1844
475	20250402	132300	235961170	16800	16810	16810	16800	168
476	20250402	132200	233137940	16810	16820	16820	16810	976
477	20250402	132100	216727990	16820	16820	16820	16820	0
478	20250402	132000	216727990	16820	16840	16840	16820	134
479	20250402	131900	214471920	16840	16840	16845	16840	152
480	20250402	131800	211912125	16840	16850	16850	16840	1676
481	20250402	131700	183682505	16940	16940	16940	16940	0
482	20250402	131600	183682505	16940	16940	16940	16940	0
483	20250402	131500	183682505	16940	16940	16940	16940	5
484	20250402	131400	183597805	16940	16940	16940	16940	0
485	20250402	131300	183597805	16940	16940	16940	16940	1
486	20250402	131200	183580865	16850	16850	16850	16850	0
487	20250402	131100	183580865	16850	16850	16850	16850	0
488	20250402	131000	183580865	16850	16850	16850	16850	0
489	20250402	130900	183580865	16850	16940	16940	16850	5
490	20250402	130800	183496525	16850	16850	16850	16850	150
491	20250402	130700	180969025	16940	16860	16940	16850	101
492	20250402	130600	179267055	16940	16940	16940	16940	0
493	20250402	130500	179267055	16940	16940	16940	16940	1
494	20250402	130400	179250115	16860	16860	16860	16860	50
495	20250402	130300	178407115	16940	16940	16940	16940	0
496	20250402	130200	178407115	16940	16940	16940	16940	5
497	20250402	130100	178322415	16940	16940	16940	16940	0
498	20250402	130000	178322415	16940	16940	16940	16940	0
499	20250402	125900	178322415	16940	16940	16940	16940	0
500	20250402	125800	178322415	16940	16940	16940	16940	0
501	20250402	125700	178322415	16940	16940	16940	16940	0
502	20250402	125600	178322415	16940	16940	16940	16940	0
503	20250402	125500	178322415	16940	16940	16940	16940	0
504	20250402	125400	178322415	16940	16940	16940	16940	0
505	20250402	125300	178322415	16940	16940	16940	16940	0
506	20250402	125200	178322415	16940	16940	16940	16940	0
507	20250402	125100	178322415	16940	16940	16940	16940	0
508	20250402	125000	178322415	16940	16940	16940	16940	1
509	20250402	124900	178305475	16850	16850	16850	16850	20
510	20250402	124800	177968475	16860	16860	16860	16860	0
511	20250402	124700	177968475	16860	16860	16860	16860	0
512	20250402	124600	177968475	16860	16940	16940	16860	350
513	20250402	124500	172066015	16940	16940	16940	16940	1
514	20250402	124400	172049075	16940	16940	16940	16940	0
515	20250402	124300	172049075	16940	16940	16940	16940	0
516	20250402	124200	172049075	16940	16940	16940	16940	1
517	20250402	124100	172032135	16940	16940	16940	16940	0
518	20250402	124000	172032135	16940	16940	16940	16940	0
519	20250402	123900	172032135	16940	16940	16940	16940	0
520	20250402	123800	172032135	16940	16940	16940	16940	0
521	20250402	123700	172032135	16940	16940	16940	16940	0
522	20250402	123600	172032135	16940	16940	16940	16940	0
523	20250402	123500	172032135	16940	16940	16940	16940	0
524	20250402	123400	172032135	16940	16940	16940	16940	0
525	20250402	123300	172032135	16940	16940	16940	16940	0
526	20250402	123200	172032135	16940	16940	16940	16940	0
527	20250402	123100	172032135	16940	16940	16940	16940	0
528	20250402	123000	172032135	16940	16940	16940	16940	0
529	20250402	122900	172032135	16940	16940	16940	16940	1
530	20250402	122800	172015195	16880	16950	16950	16880	33
531	20250402	122700	171455915	16960	16960	16960	16960	0
532	20250402	122600	171455915	16960	16960	16960	16960	0
533	20250402	122500	171455915	16960	16960	16960	16960	0
534	20250402	122400	171455915	16960	16960	16960	16960	0
535	20250402	122300	171455915	16960	16960	16960	16960	0
536	20250402	122200	171455915	16960	16960	16960	16960	0
537	20250402	122100	171455915	16960	16870	16960	16860	295
538	20250402	122000	166480415	16880	16890	16890	16880	147
539	20250402	121900	163998935	16890	16890	16890	16890	0
540	20250402	121800	163998935	16890	16890	16890	16890	0
541	20250402	121700	163998935	16890	16890	16890	16890	101
542	20250402	121600	162293045	16970	16970	16970	16970	0
543	20250402	121500	162293045	16970	16970	16970	16970	0
544	20250402	121400	162293045	16970	16970	16970	16970	0
545	20250402	121300	162293045	16970	16970	16970	16970	1
546	20250402	121200	162276075	16900	16900	16900	16900	16
547	20250402	121100	162005675	16970	16970	16970	16970	0
548	20250402	121000	162005675	16970	16970	16970	16970	0
549	20250402	120900	162005675	16970	16970	16970	16970	0
550	20250402	120800	162005675	16970	16970	16970	16970	0
551	20250402	120700	162005675	16970	16970	16970	16970	0
552	20250402	120600	162005675	16970	16970	16970	16970	0
553	20250402	120500	162005675	16970	16970	16970	16970	0
554	20250402	120400	162005675	16970	16970	16970	16970	1
555	20250402	120300	161988705	16920	16920	16920	16920	0
556	20250402	120200	161988705	16920	16920	16920	16920	1
557	20250402	120100	161971785	16970	16970	16970	16970	1
558	20250402	120000	161954815	16890	16890	16890	16890	0
559	20250402	115900	161954815	16890	16890	16890	16890	4
560	20250402	115800	161887255	16970	16970	16970	16970	1
561	20250402	115700	161870285	16900	16900	16900	16900	0
562	20250402	115600	161870285	16900	16900	16900	16900	2
563	20250402	115500	161836485	16900	16900	16900	16900	327
564	20250402	115400	156310185	16900	16900	16900	16900	0
565	20250402	115300	156310185	16900	16900	16900	16900	0
566	20250402	115200	156310185	16900	16910	17000	16900	455
567	20250402	115100	148617685	16900	16900	16900	16900	0
568	20250402	115000	148617685	16900	16900	16900	16900	0
569	20250402	114900	148617685	16900	16900	16900	16900	48
570	20250402	114800	147806485	17000	17000	17000	17000	0
571	20250402	114700	147806485	17000	17000	17000	17000	0
572	20250402	114600	147806485	17000	17000	17000	17000	0
573	20250402	114500	147806485	17000	16910	17000	16910	301
574	20250402	114400	142708175	16900	16900	16900	16900	0
575	20250402	114300	142708175	16900	16900	16900	16900	0
576	20250402	114200	142708175	16900	16950	16950	16900	60
577	20250402	114100	141692485	16970	16970	16970	16970	0
578	20250402	114000	141692485	16970	16970	16970	16970	0
579	20250402	113900	141692485	16970	16970	16970	16970	0
580	20250402	113800	141692485	16970	16970	16970	16970	0
581	20250402	113700	141692485	16970	16960	16970	16960	3
582	20250402	113600	141641595	16960	16960	16960	16960	0
583	20250402	113500	141641595	16960	16960	16960	16960	1
584	20250402	113400	141624635	16960	16960	16960	16960	0
585	20250402	113300	141624635	16960	16950	16960	16950	6
586	20250402	113200	141522925	16940	16940	16940	16940	0
587	20250402	113100	141522925	16940	16940	16940	16940	0
588	20250402	113000	141522925	16940	16940	16940	16940	0
589	20250402	112900	141522925	16940	16940	16940	16940	0
590	20250402	112800	141522925	16940	16940	16940	16940	0
591	20250402	112700	141522925	16940	16940	16940	16940	0
592	20250402	112600	141522925	16940	16940	16940	16940	0
593	20250402	112500	141522925	16940	16940	16940	16940	15
594	20250402	112400	141268825	16940	16940	16940	16940	0
595	20250402	112300	141268825	16940	16940	16940	16940	0
596	20250402	112200	141268825	16940	16940	16940	16940	0
597	20250402	112100	141268825	16940	16940	16940	16940	80
598	20250402	112000	139913625	16960	16950	16960	16950	203
599	20250402	111900	136472335	16940	16950	16950	16940	210
600	20250402	111800	132912845	16950	16955	16955	16950	201
601	20250402	111700	129504895	16955	16955	16955	16955	0
602	20250402	111600	129504895	16955	16955	16955	16955	0
603	20250402	111500	129504895	16955	16955	16955	16955	0
604	20250402	111400	129504895	16955	16955	16955	16955	0
605	20250402	111300	129504895	16955	16950	16955	16950	111
606	20250402	111200	127623440	16935	16935	16935	16935	9
607	20250402	111100	127471025	16950	16945	16950	16945	24
608	20250402	111000	127064330	16945	16940	16945	16940	58
609	20250402	110900	126081655	16930	16930	16930	16930	207
610	20250402	110800	122577145	16930	16930	16930	16930	0
611	20250402	110700	122577145	16930	16930	16930	16930	0
612	20250402	110600	122577145	16930	16930	16930	16930	0
613	20250402	110500	122577145	16930	16920	16930	16920	11
614	20250402	110400	122390965	16920	16920	16920	16920	10
615	20250402	110300	122221765	16900	16900	16900	16900	0
616	20250402	110200	122221765	16900	16900	16900	16900	0
617	20250402	110100	122221765	16900	16900	16900	16900	0
618	20250402	110000	122221765	16900	16900	16900	16900	0
619	20250402	105900	122221765	16900	16900	16900	16900	0
620	20250402	105800	122221765	16900	16900	16900	16900	0
621	20250402	105700	122221765	16900	16900	16900	16900	100
622	20250402	105600	120531765	16940	16940	16940	16940	12
623	20250402	105500	120328485	16940	16940	16940	16940	0
624	20250402	105400	120328485	16940	16940	16940	16940	0
625	20250402	105300	120328485	16940	16940	16940	16940	1
626	20250402	105200	120311545	16900	16900	16900	16900	200
627	20250402	105100	116931545	16900	16900	16900	16900	0
628	20250402	105000	116931545	16900	16900	16900	16900	0
629	20250402	104900	116931545	16900	16900	16900	16900	0
630	20250402	104800	116931545	16900	16900	16900	16900	0
631	20250402	104700	116931545	16900	16900	16900	16900	5
632	20250402	104600	116847045	16900	16900	16900	16900	0
633	20250402	104500	116847045	16900	16900	16900	16900	28
634	20250402	104400	116373845	16900	16900	16900	16900	0
635	20250402	104300	116373845	16900	16900	16900	16900	0
636	20250402	104200	116373845	16900	16900	16900	16900	3
637	20250402	104100	116323145	16900	16890	16900	16890	2
638	20250402	104000	116289355	16890	16890	16890	16890	12
639	20250402	103900	116086675	16900	16900	16900	16900	1
640	20250402	103800	116069775	16950	16950	16950	16950	0
641	20250402	103700	116069775	16950	16950	16950	16950	0
642	20250402	103600	116069775	16950	16950	16950	16950	0
643	20250402	103500	116069775	16950	16950	16950	16950	12
644	20250402	103400	115866375	16960	16960	16960	16960	0
645	20250402	103300	115866375	16960	16960	16960	16960	2
646	20250402	103200	115832455	16990	16990	16990	16990	0
647	20250402	103100	115832455	16990	16990	16990	16990	5
648	20250402	103000	115747505	16840	16840	16840	16840	0
649	20250402	102900	115747505	16840	16840	16840	16840	0
650	20250402	102800	115747505	16840	16840	16840	16840	0
651	20250402	102700	115747505	16840	16860	16860	16840	1000
652	20250402	102600	98901365	16860	16860	16860	16860	0
653	20250402	102500	98901365	16860	16900	16900	16860	230
654	20250402	102400	95022795	16860	16860	16860	16860	0
655	20250402	102300	95022795	16860	16860	16860	16860	0
656	20250402	102200	95022795	16860	16860	16860	16860	1
657	20250402	102100	95005935	17000	17000	17000	17000	0
658	20250402	102000	95005935	17000	17000	17000	17000	0
659	20250402	101900	95005935	17000	17000	17000	17000	0
660	20250402	101800	95005935	17000	17000	17000	17000	0
661	20250402	101700	95005935	17000	17000	17000	17000	0
662	20250402	101600	95005935	17000	17000	17000	17000	0
663	20250402	101500	95005935	17000	17000	17000	17000	0
664	20250402	101400	95005935	17000	17000	17000	17000	0
665	20250402	101300	95005935	17000	17000	17000	17000	0
666	20250402	101200	95005935	17000	17000	17000	17000	3
667	20250402	101100	94954935	16860	16860	16860	16860	0
668	20250402	101000	94954935	16860	16860	16860	16860	0
669	20250402	100900	94954935	16860	16860	16860	16860	100
670	20250402	100800	93268935	16860	16860	16860	16860	0
671	20250402	100700	93268935	16860	16860	16860	16860	0
672	20250402	100600	93268935	16860	16860	16860	16860	94
673	20250402	100500	91684095	16850	16860	16860	16850	406
674	20250402	100400	84840435	16870	16870	16870	16870	168
675	20250402	100300	82006275	16880	16890	16890	16880	143
676	20250402	100200	79592355	16890	16910	16910	16890	293
677	20250402	100100	74641785	16910	16910	16910	16910	0
678	20250402	100000	74641785	16910	16910	16910	16910	0
679	20250402	095900	74641785	16910	16910	16910	16910	0
680	20250402	095800	74641785	16910	16910	16910	16910	0
681	20250402	095700	74641785	16910	16910	16910	16910	0
682	20250402	095600	74641785	16910	16910	16910	16910	1
683	20250402	095500	74624875	16910	16930	16930	16910	113
684	20250402	095400	72713885	16940	16940	16940	16940	8
685	20250402	095300	72578365	16930	16930	16930	16930	0
686	20250402	095200	72578365	16930	16940	16940	16930	6
687	20250402	095100	72476735	16940	16940	16940	16940	100
688	20250402	095000	70782735	16930	16970	16970	16930	40
689	20250402	094900	70104245	17020	17020	17020	17020	111
690	20250402	094800	68215025	17000	17000	17020	17000	131
691	20250402	094700	65985815	17000	17000	17000	17000	0
692	20250402	094600	65985815	17000	17000	17000	17000	1
693	20250402	094500	65968815	16960	16960	16960	16960	0
694	20250402	094400	65968815	16960	16960	16960	16960	0
695	20250402	094300	65968815	16960	16970	16970	16960	6
696	20250402	094200	65867005	16980	16990	16990	16980	10
697	20250402	094100	65697155	17000	17010	17010	17000	20
698	20250402	094000	65357055	17010	16995	17010	16980	3
699	20250402	093900	65306070	16960	16960	16960	16960	0
700	20250402	093800	65306070	16960	16960	16960	16960	0
701	20250402	093700	65306070	16960	16960	16960	16960	6
702	20250402	093600	65204310	17000	17000	17000	17000	97
703	20250402	093500	63555310	17000	17000	17000	17000	0
704	20250402	093400	63555310	17000	17000	17000	17000	2
705	20250402	093300	63521310	17000	17000	17000	17000	0
706	20250402	093200	63521310	17000	17000	17000	17000	0
707	20250402	093100	63521310	17000	17000	17000	17000	0
708	20250402	093000	63521310	17000	17000	17000	17000	2
709	20250402	092900	63487310	17000	17000	17000	17000	0
710	20250402	092800	63487310	17000	17000	17000	17000	29
711	20250402	092700	62994310	17000	17000	17000	17000	1
712	20250402	092600	62977310	16940	16940	16940	16940	38
713	20250402	092500	62333590	16930	16930	16930	16930	0
714	20250402	092400	62333590	16930	16930	16930	16930	0
715	20250402	092300	62333590	16930	16950	16950	16930	520
716	20250402	092200	53519990	16940	16950	16950	16940	2
717	20250402	092100	53486100	17020	17020	17020	17020	1
718	20250402	092000	53469080	17020	17020	17020	17020	0
719	20250402	091900	53469080	17020	17020	17020	17020	0
720	20250402	091800	53469080	17020	17020	17020	17020	0
721	20250402	091700	53469080	17020	17020	17020	17020	0
722	20250402	091600	53469080	17020	16950	17020	16950	244
723	20250402	091500	49333140	16950	16950	16950	16950	0
724	20250402	091400	49333140	16950	16950	16950	16950	0
725	20250402	091300	49333140	16950	16950	16950	16950	4
726	20250402	091200	49265340	16950	16950	16950	16950	0
727	20250402	091100	49265340	16950	16950	16950	16950	0
728	20250402	091000	49265340	16950	16950	16950	16950	10
729	20250402	090900	49095840	16850	16880	16970	16850	679
730	20250402	090800	37640390	16880	16920	16920	16880	181
731	20250402	090700	34580720	16920	17010	17010	16920	859
732	20250402	090600	19996520	17000	17000	17000	17000	399
733	20250402	090500	13213520	17110	17110	17110	17110	68
734	20250402	090400	12050040	16990	16990	16990	16990	147
735	20250402	090300	9552510	16990	17120	17120	16990	212
736	20250402	090200	5939710	17120	17120	17120	17120	0
737	20250402	090100	5939710	17120	17000	17120	17000	102
738	20250402	090000	4205470	17000	17100	17100	17000	246