KissMeData/002240/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	182100	174476840	16750	16750	16750	16750	1318
3	20250402	182000	174476840	16750	16750	16750	16750	0
4	20250402	181900	174476840	16750	16750	16750	16750	0
5	20250402	181800	174476840	16750	16750	16750	16750	0
6	20250402	181700	174476840	16750	16750	16750	16750	0
7	20250402	181600	174476840	16750	16750	16750	16750	0
8	20250402	181500	174476840	16750	16750	16750	16750	0
9	20250402	181400	174476840	16750	16750	16750	16750	0
10	20250402	181300	174476840	16750	16750	16750	16750	0
11	20250402	181200	174476840	16750	16750	16750	16750	0
12	20250402	181100	174476840	16750	16750	16750	16750	0
13	20250402	181000	174476840	16750	16750	16750	16750	0
14	20250402	180900	174476840	16750	16750	16750	16750	0
15	20250402	180800	174476840	16750	16750	16750	16750	0
16	20250402	180700	174476840	16750	16750	16750	16750	0
17	20250402	180600	174476840	16750	16750	16750	16750	0
18	20250402	180500	174476840	16750	16750	16750	16750	0
19	20250402	180400	174476840	16750	16750	16750	16750	0
20	20250402	180300	174476840	16750	16750	16750	16750	0
21	20250402	180200	174476840	16750	16750	16750	16750	0
22	20250402	180100	174476840	16750	16750	16750	16750	0
23	20250402	180000	174476840	16750	16750	16750	16750	0
24	20250402	175900	174476840	16750	16750	16750	16750	0
25	20250402	175800	174476840	16750	16750	16750	16750	0
26	20250402	175700	174476840	16750	16750	16750	16750	0
27	20250402	175600	174476840	16750	16750	16750	16750	0
28	20250402	175500	174476840	16750	16750	16750	16750	0
29	20250402	175400	174476840	16750	16750	16750	16750	0
30	20250402	175300	174476840	16750	16750	16750	16750	0
31	20250402	175200	174476840	16750	16750	16750	16750	0
32	20250402	175100	174476840	16750	16750	16750	16750	1318
33	20250402	175000	174476840	16750	16750	16750	16750	0
34	20250402	174900	174476840	16750	16750	16750	16750	0
35	20250402	174800	174476840	16750	16750	16750	16750	0
36	20250402	174700	174476840	16750	16750	16750	16750	0
37	20250402	174600	174476840	16750	16750	16750	16750	0
38	20250402	174500	174476840	16750	16750	16750	16750	0
39	20250402	174400	174476840	16750	16750	16750	16750	0
40	20250402	174300	174476840	16750	16750	16750	16750	0
41	20250402	174200	174476840	16750	16750	16750	16750	0
42	20250402	174100	174476840	16750	16750	16750	16750	0
43	20250402	174000	174476840	16750	16750	16750	16750	0
44	20250402	173900	174476840	16750	16750	16750	16750	0
45	20250402	173800	174476840	16750	16750	16750	16750	0
46	20250402	173700	174476840	16750	16750	16750	16750	0
47	20250402	173600	174476840	16750	16750	16750	16750	0
48	20250402	173500	174476840	16750	16750	16750	16750	0
49	20250402	173400	174476840	16750	16750	16750	16750	0
50	20250402	173300	174476840	16750	16750	16750	16750	0
51	20250402	173200	174476840	16750	16750	16750	16750	0
52	20250402	173100	174476840	16750	16750	16750	16750	0
53	20250402	173000	174476840	16750	16750	16750	16750	0
54	20250402	172900	174476840	16750	16750	16750	16750	0
55	20250402	172800	174476840	16750	16750	16750	16750	0
56	20250402	172700	174476840	16750	16750	16750	16750	0
57	20250402	172600	174476840	16750	16750	16750	16750	0
58	20250402	172500	174476840	16750	16750	16750	16750	0
59	20250402	172400	174476840	16750	16750	16750	16750	0
60	20250402	172300	174476840	16750	16750	16750	16750	0
61	20250402	172200	174476840	16750	16750	16750	16750	0
62	20250402	172100	174476840	16750	16750	16750	16750	1318
63	20250402	172000	174476840	16750	16750	16750	16750	0
64	20250402	171900	174476840	16750	16750	16750	16750	0
65	20250402	171800	174476840	16750	16750	16750	16750	0
66	20250402	171700	174476840	16750	16750	16750	16750	0
67	20250402	171600	174476840	16750	16750	16750	16750	0
68	20250402	171500	174476840	16750	16750	16750	16750	0
69	20250402	171400	174476840	16750	16750	16750	16750	0
70	20250402	171300	174476840	16750	16750	16750	16750	0
71	20250402	171200	174476840	16750	16750	16750	16750	0
72	20250402	171100	174476840	16750	16750	16750	16750	0
73	20250402	171000	174476840	16750	16750	16750	16750	0
74	20250402	170900	174476840	16750	16750	16750	16750	0
75	20250402	170800	174476840	16750	16750	16750	16750	0
76	20250402	170700	174476840	16750	16750	16750	16750	0
77	20250402	170600	174476840	16750	16750	16750	16750	0
78	20250402	170500	174476840	16750	16750	16750	16750	0
79	20250402	170400	174476840	16750	16750	16750	16750	0
80	20250402	170300	174476840	16750	16750	16750	16750	0
81	20250402	170200	174476840	16750	16750	16750	16750	0
82	20250402	170100	174476840	16750	16750	16750	16750	0
83	20250402	170000	174476840	16750	16750	16750	16750	0
84	20250402	165900	174476840	16750	16750	16750	16750	0
85	20250402	165800	174476840	16750	16750	16750	16750	0
86	20250402	165700	174476840	16750	16750	16750	16750	0
87	20250402	165600	174476840	16750	16750	16750	16750	0
88	20250402	165500	174476840	16750	16750	16750	16750	0
89	20250402	165400	174476840	16750	16750	16750	16750	0
90	20250402	165300	174476840	16750	16750	16750	16750	0
91	20250402	165200	174476840	16750	16750	16750	16750	0
92	20250402	165100	174476840	16750	16750	16750	16750	1318
93	20250402	165000	174476840	16750	16750	16750	16750	0
94	20250402	164900	174476840	16750	16750	16750	16750	0
95	20250402	164800	174476840	16750	16750	16750	16750	0
96	20250402	164700	174476840	16750	16750	16750	16750	0
97	20250402	164600	174476840	16750	16750	16750	16750	0
98	20250402	164500	174476840	16750	16750	16750	16750	0
99	20250402	164400	174476840	16750	16750	16750	16750	0
100	20250402	164300	174476840	16750	16750	16750	16750	0
101	20250402	164200	174476840	16750	16750	16750	16750	0
102	20250402	164100	174476840	16750	16750	16750	16750	0
103	20250402	164000	174476840	16750	16750	16750	16750	0
104	20250402	163900	174476840	16750	16750	16750	16750	0
105	20250402	163800	174476840	16750	16750	16750	16750	0
106	20250402	163700	174476840	16750	16750	16750	16750	0
107	20250402	163600	174476840	16750	16750	16750	16750	0
108	20250402	163500	174476840	16750	16750	16750	16750	0
109	20250402	163400	174476840	16750	16750	16750	16750	0
110	20250402	163300	174476840	16750	16750	16750	16750	0
111	20250402	163200	174476840	16750	16750	16750	16750	0
112	20250402	163100	174476840	16750	16750	16750	16750	0
113	20250402	163000	174476840	16750	16750	16750	16750	0
114	20250402	162900	174476840	16750	16750	16750	16750	0
115	20250402	162800	174476840	16750	16750	16750	16750	0
116	20250402	162700	174476840	16750	16750	16750	16750	0
117	20250402	162600	174476840	16750	16750	16750	16750	0
118	20250402	162500	174476840	16750	16750	16750	16750	0
119	20250402	162400	174476840	16750	16750	16750	16750	0
120	20250402	162300	174476840	16750	16750	16750	16750	0
121	20250402	162200	174476840	16750	16750	16750	16750	0
122	20250402	162100	174476840	16750	16750	16750	16750	1318
123	20250402	162000	174476840	16750	16750	16750	16750	0
124	20250402	161900	174476840	16750	16750	16750	16750	0
125	20250402	161800	174476840	16750	16750	16750	16750	0
126	20250402	161700	174476840	16750	16750	16750	16750	0
127	20250402	161600	174476840	16750	16750	16750	16750	0
128	20250402	161500	174476840	16750	16750	16750	16750	0
129	20250402	161400	174476840	16750	16750	16750	16750	0
130	20250402	161300	174476840	16750	16750	16750	16750	0
131	20250402	161200	174476840	16750	16750	16750	16750	0
132	20250402	161100	174476840	16750	16750	16750	16750	0
133	20250402	161000	174476840	16750	16750	16750	16750	0
134	20250402	160900	174476840	16750	16750	16750	16750	0
135	20250402	160800	174476840	16750	16750	16750	16750	0
136	20250402	160700	174476840	16750	16750	16750	16750	0
137	20250402	160600	174476840	16750	16750	16750	16750	0
138	20250402	160500	174476840	16750	16750	16750	16750	0
139	20250402	160400	174476840	16750	16750	16750	16750	0
140	20250402	160300	174476840	16750	16750	16750	16750	0
141	20250402	160200	174476840	16750	16750	16750	16750	0
142	20250402	160100	174476840	16750	16750	16750	16750	0
143	20250402	160000	174476840	16750	16750	16750	16750	0
144	20250402	155900	174476840	16750	16750	16750	16750	0
145	20250402	155800	174476840	16750	16750	16750	16750	0
146	20250402	155700	174476840	16750	16750	16750	16750	0
147	20250402	155600	174476840	16750	16750	16750	16750	0
148	20250402	155500	174476840	16750	16750	16750	16750	0
149	20250402	155400	174476840	16750	16750	16750	16750	0
150	20250402	155300	174476840	16750	16750	16750	16750	0
151	20250402	155200	174476840	16750	16750	16750	16750	0
152	20250402	155100	174476840	16750	16750	16750	16750	1318
153	20250402	155000	174476840	16750	16750	16750	16750	0
154	20250402	154900	174476840	16750	16750	16750	16750	0
155	20250402	154800	174476840	16750	16750	16750	16750	0
156	20250402	154700	174476840	16750	16750	16750	16750	0
157	20250402	154600	174476840	16750	16750	16750	16750	0
158	20250402	154500	174476840	16750	16750	16750	16750	0
159	20250402	154400	174476840	16750	16750	16750	16750	0
160	20250402	154300	174476840	16750	16750	16750	16750	0
161	20250402	154200	174476840	16750	16750	16750	16750	0
162	20250402	154100	174476840	16750	16750	16750	16750	0
163	20250402	154000	174476840	16750	16750	16750	16750	0
164	20250402	153900	174476840	16750	16750	16750	16750	0
165	20250402	153800	174476840	16750	16750	16750	16750	0
166	20250402	153700	174476840	16750	16750	16750	16750	0
167	20250402	153600	174476840	16750	16750	16750	16750	0
168	20250402	153500	174476840	16750	16750	16750	16750	0
169	20250402	153400	174476840	16750	16750	16750	16750	0
170	20250402	153300	174476840	16750	16750	16750	16750	0
171	20250402	153200	174476840	16750	16750	16750	16750	0
172	20250402	153100	174476840	16750	16750	16750	16750	0
173	20250402	153000	174476840	16750	16750	16750	16750	1318
174	20250402	152900	152400340	16790	16790	16790	16790	0
175	20250402	152800	152400340	16790	16790	16790	16790	0
176	20250402	152700	152400340	16790	16790	16790	16790	0
177	20250402	152600	152400340	16790	16790	16790	16790	0
178	20250402	152500	152400340	16790	16790	16790	16790	0
179	20250402	152400	152400340	16790	16790	16790	16790	0
180	20250402	152300	152400340	16790	16790	16790	16790	0
181	20250402	152200	152400340	16790	16790	16790	16790	0
182	20250402	152100	152400340	16790	16790	16790	16790	0
183	20250402	152000	152400340	16790	16790	16790	16790	0
184	20250402	151900	152400340	16790	16750	16790	16750	76
185	20250402	151800	151127300	16760	16760	16760	16760	1
186	20250402	151700	151110540	16750	16750	16750	16750	0
187	20250402	151600	151110540	16750	16750	16750	16750	3
188	20250402	151500	151060290	16750	16750	16750	16750	8
189	20250402	151400	150926290	16790	16790	16790	16790	0
190	20250402	151300	150926290	16790	16790	16790	16790	20
191	20250402	151200	150590490	16790	16790	16790	16790	1
192	20250402	151100	150573700	16750	16750	16750	16750	16
193	20250402	151000	150305700	16790	16750	16790	16750	2
194	20250402	150900	150272160	16760	16760	16760	16760	10
195	20250402	150800	150104560	16790	16790	16790	16790	0
196	20250402	150700	150104560	16790	16790	16790	16790	0
197	20250402	150600	150104560	16790	16790	16790	16790	1
198	20250402	150500	150087770	16750	16750	16750	16750	14
199	20250402	150400	149853270	16790	16790	16790	16790	0
200	20250402	150300	149853270	16790	16790	16790	16790	0
201	20250402	150200	149853270	16790	16790	16790	16790	1
202	20250402	150100	149836480	16790	16790	16790	16790	0
203	20250402	150000	149836480	16790	16750	16790	16750	9
204	20250402	145900	149685690	16790	16790	16790	16790	0
205	20250402	145800	149685690	16790	16790	16790	16790	0
206	20250402	145700	149685690	16790	16790	16790	16790	1
207	20250402	145600	149668900	16750	16750	16750	16750	0
208	20250402	145500	149668900	16750	16750	16790	16750	28
209	20250402	145400	149199860	16790	16790	16790	16790	0
210	20250402	145300	149199860	16790	16790	16790	16790	1
211	20250402	145200	149183070	16750	16750	16750	16750	0
212	20250402	145100	149183070	16750	16750	16750	16750	27
213	20250402	145000	148730820	16750	16750	16750	16750	14
214	20250402	144900	148496320	16790	16790	16790	16790	0
215	20250402	144800	148496320	16790	16790	16790	16790	13
216	20250402	144700	148278050	16750	16750	16750	16750	0
217	20250402	144600	148278050	16750	16750	16750	16750	100
218	20250402	144500	146603050	16760	16760	16760	16760	5
219	20250402	144400	146519250	16790	16790	16790	16790	0
220	20250402	144300	146519250	16790	16790	16790	16790	0
221	20250402	144200	146519250	16790	16790	16790	16790	0
222	20250402	144100	146519250	16790	16790	16790	16790	0
223	20250402	144000	146519250	16790	16790	16790	16760	12
224	20250402	143900	146318070	16760	16760	16760	16760	0
225	20250402	143800	146318070	16760	16760	16760	16760	0
226	20250402	143700	146318070	16760	16760	16760	16760	26
227	20250402	143600	145882310	16760	16775	16775	16760	53
228	20250402	143500	144994000	16760	16760	16760	16760	0
229	20250402	143400	144994000	16760	16760	16760	16760	0
230	20250402	143300	144994000	16760	16760	16760	16760	0
231	20250402	143200	144994000	16760	16790	16790	16760	18
232	20250402	143100	144692230	16760	16760	16760	16760	26
233	20250402	143000	144256470	16760	16760	16760	16760	0
234	20250402	142900	144256470	16760	16760	16760	16760	100
235	20250402	142800	142580470	16760	16760	16760	16760	115
236	20250402	142700	140653070	16760	16760	16760	16760	0
237	20250402	142600	140653070	16760	16760	16760	16760	0
238	20250402	142500	140653070	16760	16760	16760	16760	0
239	20250402	142400	140653070	16760	16760	16760	16760	0
240	20250402	142300	140653070	16760	16760	16760	16760	0
241	20250402	142200	140653070	16760	16760	16760	16760	0
242	20250402	142100	140653070	16760	16760	16760	16760	0
243	20250402	142000	140653070	16760	16760	16760	16760	0
244	20250402	141900	140653070	16760	16760	16760	16760	0
245	20250402	141800	140653070	16760	16760	16760	16760	21
246	20250402	141700	140301110	16760	16760	16760	16760	0
247	20250402	141600	140301110	16760	16760	16760	16760	0
248	20250402	141500	140301110	16760	16760	16760	16760	0
249	20250402	141400	140301110	16760	16760	16760	16760	0
250	20250402	141300	140301110	16760	16760	16760	16760	0
251	20250402	141200	140301110	16760	16760	16760	16760	4
252	20250402	141100	140234070	16760	16760	16760	16760	0
253	20250402	141000	140234070	16760	16760	16760	16760	0
254	20250402	140900	140234070	16760	16760	16760	16760	0
255	20250402	140800	140234070	16760	16760	16760	16760	0
256	20250402	140700	140234070	16760	16760	16760	16760	45
257	20250402	140600	139479870	16760	16760	16760	16760	0
258	20250402	140500	139479870	16760	16760	16760	16760	8
259	20250402	140400	139345790	16760	16760	16760	16760	14
260	20250402	140300	139111150	16760	16760	16760	16760	0
261	20250402	140200	139111150	16760	16760	16760	16760	76
262	20250402	140100	137837390	16760	16760	16760	16760	0
263	20250402	140000	137837390	16760	16760	16760	16760	26
264	20250402	135900	137401630	16760	16760	16760	16760	15
265	20250402	135800	137150230	16760	16760	16760	16760	0
266	20250402	135700	137150230	16760	16760	16760	16760	0
267	20250402	135600	137150230	16760	16790	16790	16760	26
268	20250402	135500	136714440	16760	16760	16760	16760	20
269	20250402	135400	136379240	16760	16760	16760	16760	27
270	20250402	135300	135926720	16760	16760	16760	16760	58
271	20250402	135200	134954640	16760	16760	16760	16760	9
272	20250402	135100	134803800	16750	16750	16750	16750	0
273	20250402	135000	134803800	16750	16760	16760	16750	628
274	20250402	134900	124278590	16760	16760	16760	16760	15
275	20250402	134800	124027190	16790	16790	16790	16790	0
276	20250402	134700	124027190	16790	16790	16790	16790	0
277	20250402	134600	124027190	16790	16790	16790	16790	1
278	20250402	134500	124010400	16760	16780	16780	16760	100
279	20250402	134400	122333020	16780	16790	16790	16780	143
280	20250402	134300	119932920	16800	16800	16800	16800	21
281	20250402	134200	119580120	16820	16820	16820	16820	0
282	20250402	134100	119580120	16820	16820	16820	16820	0
283	20250402	134000	119580120	16820	16820	16820	16820	0
284	20250402	133900	119580120	16820	16820	16820	16820	0
285	20250402	133800	119580120	16820	16810	16820	16810	2
286	20250402	133700	119546490	16810	16800	16810	16800	2
287	20250402	133600	119512880	16800	16800	16800	16800	1
288	20250402	133500	119496080	16790	16790	16790	16790	0
289	20250402	133400	119496080	16790	16790	16790	16790	0
290	20250402	133300	119496080	16790	16790	16790	16790	0
291	20250402	133200	119496080	16790	16790	16790	16790	0
292	20250402	133100	119496080	16790	16790	16790	16790	0
293	20250402	133000	119496080	16790	16790	16790	16790	1
294	20250402	132900	119479290	16790	16790	16790	16790	12
295	20250402	132800	119277810	16790	16790	16790	16790	10
296	20250402	132700	119109910	16790	16790	16790	16790	5
297	20250402	132600	119025960	16780	16780	16780	16780	0
298	20250402	132500	119025960	16780	16780	16780	16780	0
299	20250402	132400	119025960	16780	16780	16780	16780	0
300	20250402	132300	119025960	16780	16780	16780	16780	0
301	20250402	132200	119025960	16780	16780	16780	16780	0
302	20250402	132100	119025960	16780	16780	16780	16780	1
303	20250402	132000	119009180	16780	16780	16780	16780	0
304	20250402	131900	119009180	16780	16780	16780	16780	0
305	20250402	131800	119009180	16780	16780	16780	16780	0
306	20250402	131700	119009180	16780	16780	16780	16780	0
307	20250402	131600	119009180	16780	16780	16780	16780	0
308	20250402	131500	119009180	16780	16780	16780	16780	0
309	20250402	131400	119009180	16780	16780	16780	16780	0
310	20250402	131300	119009180	16780	16780	16780	16780	0
311	20250402	131200	119009180	16780	16780	16780	16780	0
312	20250402	131100	119009180	16780	16780	16780	16780	0
313	20250402	131000	119009180	16780	16780	16780	16780	0
314	20250402	130900	119009180	16780	16780	16780	16780	0
315	20250402	130800	119009180	16780	16780	16780	16780	0
316	20250402	130700	119009180	16780	16790	16790	16780	89
317	20250402	130600	117515060	16780	16780	16780	16780	0
318	20250402	130500	117515060	16780	16780	16780	16780	0
319	20250402	130400	117515060	16780	16780	16780	16780	15
320	20250402	130300	117263360	16790	16790	16790	16790	1
321	20250402	130200	117246570	16780	16780	16780	16780	0
322	20250402	130100	117246570	16780	16780	16780	16780	31
323	20250402	130000	116726390	16780	16780	16780	16780	0
324	20250402	125900	116726390	16780	16780	16780	16780	0
325	20250402	125800	116726390	16780	16780	16780	16780	0
326	20250402	125700	116726390	16780	16780	16780	16780	0
327	20250402	125600	116726390	16780	16780	16780	16780	0
328	20250402	125500	116726390	16780	16780	16780	16780	0
329	20250402	125400	116726390	16780	16780	16780	16780	0
330	20250402	125300	116726390	16780	16780	16780	16780	168
331	20250402	125200	113907350	16760	16760	16760	16760	0
332	20250402	125100	113907350	16760	16760	16760	16760	0
333	20250402	125000	113907350	16760	16760	16760	16760	30
334	20250402	124900	113404550	16780	16780	16780	16780	1
335	20250402	124800	113387770	16790	16790	16790	16790	0
336	20250402	124700	113387770	16790	16790	16790	16790	0
337	20250402	124600	113387770	16790	16790	16790	16790	5
338	20250402	124500	113303820	16790	16790	16790	16790	10
339	20250402	124400	113135920	16790	16790	16790	16790	20
340	20250402	124300	112800120	16760	16760	16760	16760	0
341	20250402	124200	112800120	16760	16760	16760	16760	0
342	20250402	124100	112800120	16760	16760	16760	16760	8
343	20250402	124000	112666040	16750	16750	16750	16750	0
344	20250402	123900	112666040	16750	16750	16750	16750	0
345	20250402	123800	112666040	16750	16750	16750	16750	0
346	20250402	123700	112666040	16750	16750	16750	16750	0
347	20250402	123600	112666040	16750	16750	16750	16750	0
348	20250402	123500	112666040	16750	16750	16750	16750	0
349	20250402	123400	112666040	16750	16750	16750	16750	0
350	20250402	123300	112666040	16750	16760	16760	16750	48
351	20250402	123200	111861740	16810	16810	16810	16810	0
352	20250402	123100	111861740	16810	16810	16810	16810	22
353	20250402	123000	111491920	16810	16810	16810	16810	0
354	20250402	122900	111491920	16810	16810	16810	16810	0
355	20250402	122800	111491920	16810	16810	16810	16810	0
356	20250402	122700	111491920	16810	16810	16810	16810	3
357	20250402	122600	111441490	16800	16800	16800	16800	52
358	20250402	122500	110567890	16750	16750	16750	16750	10
359	20250402	122400	110400390	16750	16750	16750	16750	21
360	20250402	122300	110048640	16760	16760	16760	16760	0
361	20250402	122200	110048640	16760	16760	16760	16760	0
362	20250402	122100	110048640	16760	16760	16760	16760	0
363	20250402	122000	110048640	16760	16760	16760	16760	0
364	20250402	121900	110048640	16760	16760	16760	16760	0
365	20250402	121800	110048640	16760	16760	16760	16760	0
366	20250402	121700	110048640	16760	16760	16760	16760	52
367	20250402	121600	109177120	16760	16760	16760	16760	21
368	20250402	121500	108825160	16760	16760	16760	16750	46
369	20250402	121400	108054350	16760	16760	16760	16760	15
370	20250402	121300	107802950	16760	16760	16760	16760	0
371	20250402	121200	107802950	16760	16760	16760	16760	1
372	20250402	121100	107786190	16750	16750	16750	16750	0
373	20250402	121000	107786190	16750	16750	16750	16750	17
374	20250402	120900	107501440	16750	16750	16750	16750	0
375	20250402	120800	107501440	16750	16750	16750	16750	26
376	20250402	120700	107065940	16750	16750	16750	16750	0
377	20250402	120600	107065940	16750	16750	16750	16750	0
378	20250402	120500	107065940	16750	16750	16750	16750	0
379	20250402	120400	107065940	16750	16750	16750	16750	3
380	20250402	120300	107015690	16760	16760	16760	16760	4
381	20250402	120200	106948650	16750	16750	16750	16750	0
382	20250402	120100	106948650	16750	16750	16750	16750	0
383	20250402	120000	106948650	16750	16750	16750	16750	34
384	20250402	115900	106379150	16750	16750	16750	16750	0
385	20250402	115800	106379150	16750	16750	16750	16750	37
386	20250402	115700	105759400	16810	16810	16810	16810	0
387	20250402	115600	105759400	16810	16810	16810	16810	0
388	20250402	115500	105759400	16810	16750	16810	16750	6
389	20250402	115400	105658600	16820	16750	16820	16750	21
390	20250402	115300	105306780	16750	16750	16750	16750	8
391	20250402	115200	105172780	16750	16750	16750	16750	0
392	20250402	115100	105172780	16750	16750	16750	16750	0
393	20250402	115000	105172780	16750	16760	16760	16750	14
394	20250402	114900	104938150	16760	16760	16760	16760	0
395	20250402	114800	104938150	16760	16760	16760	16760	28
396	20250402	114700	104468870	16760	16760	16760	16760	0
397	20250402	114600	104468870	16760	16760	16760	16760	27
398	20250402	114500	104016350	16760	16760	16760	16760	0
399	20250402	114400	104016350	16760	16760	16760	16760	0
400	20250402	114300	104016350	16760	16760	16760	16760	16
401	20250402	114200	103748190	16760	16760	16760	16760	0
402	20250402	114100	103748190	16760	16760	16760	16760	0
403	20250402	114000	103748190	16760	16760	16760	16760	0
404	20250402	113900	103748190	16760	16760	16760	16760	0
405	20250402	113800	103748190	16760	16760	16760	16760	0
406	20250402	113700	103748190	16760	16760	16760	16760	0
407	20250402	113600	103748190	16760	16760	16760	16760	27
408	20250402	113500	103295670	16800	16800	16800	16800	0
409	20250402	113400	103295670	16800	16800	16800	16800	0
410	20250402	113300	103295670	16800	16800	16800	16800	0
411	20250402	113200	103295670	16800	16800	16800	16800	64
412	20250402	113100	102220470	16800	16800	16800	16800	0
413	20250402	113000	102220470	16800	16800	16800	16800	0
414	20250402	112900	102220470	16800	16800	16800	16800	0
415	20250402	112800	102220470	16800	16800	16800	16800	15
416	20250402	112700	101968470	16750	16750	16750	16750	0
417	20250402	112600	101968470	16750	16750	16750	16750	0
418	20250402	112500	101968470	16750	16750	16750	16750	0
419	20250402	112400	101968470	16750	16750	16750	16750	21
420	20250402	112300	101616720	16770	16780	16780	16750	1129
421	20250402	112200	82689750	16780	16780	16780	16780	0
422	20250402	112100	82689750	16780	16780	16780	16780	32
423	20250402	112000	82152790	16880	16880	16880	16880	0
424	20250402	111900	82152790	16880	16880	16880	16880	0
425	20250402	111800	82152790	16880	16880	16880	16880	0
426	20250402	111700	82152790	16880	16880	16880	16880	0
427	20250402	111600	82152790	16880	16880	16880	16880	1
428	20250402	111500	82135910	16780	16780	16780	16780	0
429	20250402	111400	82135910	16780	16780	16780	16780	0
430	20250402	111300	82135910	16780	16780	16780	16780	0
431	20250402	111200	82135910	16780	16780	16780	16780	0
432	20250402	111100	82135910	16780	16780	16780	16780	0
433	20250402	111000	82135910	16780	16780	16780	16780	0
434	20250402	110900	82135910	16780	16780	16780	16780	0
435	20250402	110800	82135910	16780	16780	16780	16780	0
436	20250402	110700	82135910	16780	16780	16780	16780	0
437	20250402	110600	82135910	16780	16780	16780	16780	0
438	20250402	110500	82135910	16780	16780	16780	16780	0
439	20250402	110400	82135910	16780	16780	16780	16780	0
440	20250402	110300	82135910	16780	16780	16780	16780	0
441	20250402	110200	82135910	16780	16780	16780	16780	21
442	20250402	110100	81783530	16780	16780	16780	16780	0
443	20250402	110000	81783530	16780	16960	16960	16780	437
444	20250402	105900	74416090	16960	16960	16960	16960	0
445	20250402	105800	74416090	16960	16960	16960	16960	0
446	20250402	105700	74416090	16960	16960	16960	16960	0
447	20250402	105600	74416090	16960	16960	16960	16960	0
448	20250402	105500	74416090	16960	16960	16960	16960	1
449	20250402	105400	74399130	16960	16960	16960	16960	0
450	20250402	105300	74399130	16960	16960	16960	16960	0
451	20250402	105200	74399130	16960	16960	16960	16960	0
452	20250402	105100	74399130	16960	16960	16960	16960	0
453	20250402	105000	74399130	16960	16960	16960	16960	8
454	20250402	104900	74263450	16960	16820	16960	16820	143
455	20250402	104800	71852870	16820	16820	16820	16820	1
456	20250402	104700	71836050	16780	16780	16780	16780	16
457	20250402	104600	71567570	16820	16820	16820	16820	1
458	20250402	104500	71550750	16820	16820	16820	16820	0
459	20250402	104400	71550750	16820	16820	16820	16820	0
460	20250402	104300	71550750	16820	16820	16820	16820	1
461	20250402	104200	71533930	16770	16770	16770	16770	0
462	20250402	104100	71533930	16770	16770	16770	16770	1
463	20250402	104000	71517160	16770	16770	16770	16770	0
464	20250402	103900	71517160	16770	16770	16770	16770	0
465	20250402	103800	71517160	16770	16770	16770	16770	0
466	20250402	103700	71517160	16770	16770	16770	16770	0
467	20250402	103600	71517160	16770	16770	16770	16770	0
468	20250402	103500	71517160	16770	16770	16770	16770	16
469	20250402	103400	71248840	16820	16820	16820	16820	0
470	20250402	103300	71248840	16820	16820	16820	16820	0
471	20250402	103200	71248840	16820	16820	16820	16820	1
472	20250402	103100	71232020	16790	16790	16790	16790	50
473	20250402	103000	70392520	16790	16790	16790	16790	3
474	20250402	102900	70342150	16790	16790	16790	16790	1
475	20250402	102800	70325360	16780	16780	16780	16780	0
476	20250402	102700	70325360	16780	16780	16780	16780	1
477	20250402	102600	70308580	16780	16780	16780	16780	0
478	20250402	102500	70308580	16780	16780	16780	16780	0
479	20250402	102400	70308580	16780	16780	16780	16780	8
480	20250402	102300	70174340	16790	16790	16790	16790	10
481	20250402	102200	70006440	16780	16780	16780	16780	0
482	20250402	102100	70006440	16780	16780	16780	16780	0
483	20250402	102000	70006440	16780	16780	16780	16780	0
484	20250402	101900	70006440	16780	16780	16780	16780	192
485	20250402	101800	66784680	16760	16760	16760	16760	0
486	20250402	101700	66784680	16760	16760	16760	16760	0
487	20250402	101600	66784680	16760	16760	16760	16760	1
488	20250402	101500	66767920	16780	16760	16780	16760	26
489	20250402	101400	66332140	16760	16760	16760	16760	0
490	20250402	101300	66332140	16760	16760	16760	16760	17
491	20250402	101200	66047220	16760	16760	16760	16760	30
492	20250402	101100	65544420	16760	16760	16760	16760	40
493	20250402	101000	64874020	16760	16760	16760	16760	86
494	20250402	100900	63432660	16760	16770	16770	16760	296
495	20250402	100800	58469200	16770	16770	16770	16770	50
496	20250402	100700	57630700	16780	16780	16780	16780	0
497	20250402	100600	57630700	16780	16780	16780	16780	1
498	20250402	100500	57613920	16750	16780	16780	16750	27
499	20250402	100400	57161490	16750	16760	16760	16750	26
500	20250402	100300	56725890	16750	16760	16760	16750	11
501	20250402	100200	56541540	16750	16760	16760	16750	27
502	20250402	100100	56089030	16750	16770	16770	16750	276
503	20250402	100000	51462460	16770	16770	16770	16770	0
504	20250402	095900	51462460	16770	16770	16770	16770	0
505	20250402	095800	51462460	16770	16790	16790	16770	11
506	20250402	095700	51277790	16760	16770	16770	16760	109
507	20250402	095600	49449950	16760	16780	16780	16760	206
508	20250402	095500	45993340	16790	16780	16790	16780	101
509	20250402	095400	44297560	16770	16770	16770	16770	293
510	20250402	095300	39383950	16760	16760	16760	16760	30
511	20250402	095200	38881150	16770	16770	16770	16770	6
512	20250402	095100	38780530	16770	16770	16770	16770	0
513	20250402	095000	38780530	16770	16770	16770	16770	0
514	20250402	094900	38780530	16770	16790	16790	16770	8
515	20250402	094800	38646350	16790	16790	16790	16790	51
516	20250402	094700	37790060	16790	16790	16790	16790	0
517	20250402	094600	37790060	16790	16760	16790	16760	2
518	20250402	094500	37756510	16770	16780	16780	16770	47
519	20250402	094400	36968310	16810	16810	16810	16810	0
520	20250402	094300	36968310	16810	16810	16810	16810	1
521	20250402	094200	36951500	16810	16810	16810	16780	14
522	20250402	094100	36716190	16810	16810	16810	16810	1
523	20250402	094000	36699380	16810	16810	16810	16810	20
524	20250402	093900	36363180	16810	16810	16810	16810	1
525	20250402	093800	36346370	16770	16770	16770	16770	16
526	20250402	093700	36078050	16760	16760	16810	16760	66
527	20250402	093600	34970290	16770	16780	16780	16770	11
528	20250402	093500	34785810	16820	16770	16820	16770	3
529	20250402	093400	34735450	16760	16780	16830	16750	52
530	20250402	093300	33863900	16750	16930	16930	16750	856
531	20250402	093200	19477850	16930	16930	16930	16930	0
532	20250402	093100	19477850	16930	16930	16930	16930	1
533	20250402	093000	19460920	16880	16860	16880	16860	4
534	20250402	092900	19393420	16930	16930	16930	16840	54
535	20250402	092800	18479290	16930	17040	17040	16830	619
536	20250402	092700	8010900	16960	17090	17090	16960	2
537	20250402	092600	7976850	16950	16950	16950	16950	0
538	20250402	092500	7976850	16950	16950	16950	16950	0
539	20250402	092400	7976850	16950	16950	16950	16950	0
540	20250402	092300	7976850	16950	16950	16950	16950	16
541	20250402	092200	7705650	17100	17010	17100	16950	241
542	20250402	092100	3610460	17130	17130	17130	17130	0
543	20250402	092000	3610460	17130	17130	17130	17130	0
544	20250402	091900	3610460	17130	17130	17130	17130	0
545	20250402	091800	3610460	17130	17130	17130	17130	0
546	20250402	091700	3610460	17130	17130	17130	17130	0
547	20250402	091600	3610460	17130	17130	17130	17010	10
548	20250402	091500	3440000	17010	17000	17140	17000	43
549	20250402	091400	2708740	17000	17140	17140	17000	31
550	20250402	091300	2177680	17140	17140	17140	17140	2
551	20250402	091200	2143400	17140	17140	17140	17140	0
552	20250402	091100	2143400	17140	17140	17140	17140	0
553	20250402	091000	2143400	17140	17140	17140	17140	0
554	20250402	090900	2143400	17140	17140	17140	17140	0
555	20250402	090800	2143400	17140	17140	17140	17140	0
556	20250402	090700	2143400	17140	17140	17140	17140	1
557	20250402	090600	2126260	17000	17000	17000	17000	13
558	20250402	090500	1905260	17150	17150	17150	17150	5
559	20250402	090400	1819510	17150	17150	17150	17150	0
560	20250402	090300	1819510	17150	17150	17150	17150	0
561	20250402	090200	1819510	17150	17150	17150	17150	0
562	20250402	090100	1819510	17150	17150	17150	17150	0
563	20250402	090000	1819510	17150	17000	17150	17000	107