KissMeData/049070/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191300	308602755	16050	16050	16050	16050	862
3	20250402	191200	308602755	16050	16050	16050	16050	0
4	20250402	191100	308602755	16050	16050	16050	16050	0
5	20250402	191000	308602755	16050	16050	16050	16050	0
6	20250402	190900	308602755	16050	16050	16050	16050	0
7	20250402	190800	308602755	16050	16050	16050	16050	0
8	20250402	190700	308602755	16050	16050	16050	16050	0
9	20250402	190600	308602755	16050	16050	16050	16050	0
10	20250402	190500	308602755	16050	16050	16050	16050	0
11	20250402	190400	308602755	16050	16050	16050	16050	0
12	20250402	190300	308602755	16050	16050	16050	16050	0
13	20250402	190200	308602755	16050	16050	16050	16050	0
14	20250402	190100	308602755	16050	16050	16050	16050	0
15	20250402	190000	308602755	16050	16050	16050	16050	0
16	20250402	185900	308602755	16050	16050	16050	16050	0
17	20250402	185800	308602755	16050	16050	16050	16050	0
18	20250402	185700	308602755	16050	16050	16050	16050	0
19	20250402	185600	308602755	16050	16050	16050	16050	0
20	20250402	185500	308602755	16050	16050	16050	16050	0
21	20250402	185400	308602755	16050	16050	16050	16050	0
22	20250402	185300	308602755	16050	16050	16050	16050	0
23	20250402	185200	308602755	16050	16050	16050	16050	0
24	20250402	185100	308602755	16050	16050	16050	16050	0
25	20250402	185000	308602755	16050	16050	16050	16050	0
26	20250402	184900	308602755	16050	16050	16050	16050	0
27	20250402	184800	308602755	16050	16050	16050	16050	0
28	20250402	184700	308602755	16050	16050	16050	16050	0
29	20250402	184600	308602755	16050	16050	16050	16050	0
30	20250402	184500	308602755	16050	16050	16050	16050	0
31	20250402	184400	308602755	16050	16050	16050	16050	0
32	20250402	184300	308602755	16050	16050	16050	16050	862
33	20250402	184200	308602755	16050	16050	16050	16050	0
34	20250402	184100	308602755	16050	16050	16050	16050	0
35	20250402	184000	308602755	16050	16050	16050	16050	0
36	20250402	183900	308602755	16050	16050	16050	16050	0
37	20250402	183800	308602755	16050	16050	16050	16050	0
38	20250402	183700	308602755	16050	16050	16050	16050	0
39	20250402	183600	308602755	16050	16050	16050	16050	0
40	20250402	183500	308602755	16050	16050	16050	16050	0
41	20250402	183400	308602755	16050	16050	16050	16050	0
42	20250402	183300	308602755	16050	16050	16050	16050	0
43	20250402	183200	308602755	16050	16050	16050	16050	0
44	20250402	183100	308602755	16050	16050	16050	16050	0
45	20250402	183000	308602755	16050	16050	16050	16050	0
46	20250402	182900	308602755	16050	16050	16050	16050	0
47	20250402	182800	308602755	16050	16050	16050	16050	0
48	20250402	182700	308602755	16050	16050	16050	16050	0
49	20250402	182600	308602755	16050	16050	16050	16050	0
50	20250402	182500	308602755	16050	16050	16050	16050	0
51	20250402	182400	308602755	16050	16050	16050	16050	0
52	20250402	182300	308602755	16050	16050	16050	16050	0
53	20250402	182200	308602755	16050	16050	16050	16050	0
54	20250402	182100	308602755	16050	16050	16050	16050	0
55	20250402	182000	308602755	16050	16050	16050	16050	0
56	20250402	181900	308602755	16050	16050	16050	16050	0
57	20250402	181800	308602755	16050	16050	16050	16050	0
58	20250402	181700	308602755	16050	16050	16050	16050	0
59	20250402	181600	308602755	16050	16050	16050	16050	0
60	20250402	181500	308602755	16050	16050	16050	16050	0
61	20250402	181400	308602755	16050	16050	16050	16050	0
62	20250402	181300	308602755	16050	16050	16050	16050	862
63	20250402	181200	308602755	16050	16050	16050	16050	0
64	20250402	181100	308602755	16050	16050	16050	16050	0
65	20250402	181000	308602755	16050	16050	16050	16050	0
66	20250402	180900	308602755	16050	16050	16050	16050	0
67	20250402	180800	308602755	16050	16050	16050	16050	0
68	20250402	180700	308602755	16050	16050	16050	16050	0
69	20250402	180600	308602755	16050	16050	16050	16050	0
70	20250402	180500	308602755	16050	16050	16050	16050	0
71	20250402	180400	308602755	16050	16050	16050	16050	0
72	20250402	180300	308602755	16050	16050	16050	16050	0
73	20250402	180200	308602755	16050	16050	16050	16050	0
74	20250402	180100	308602755	16050	16050	16050	16050	0
75	20250402	180000	308602755	16050	16050	16050	16050	0
76	20250402	175900	308602755	16050	16050	16050	16050	0
77	20250402	175800	308602755	16050	16050	16050	16050	0
78	20250402	175700	308602755	16050	16050	16050	16050	0
79	20250402	175600	308602755	16050	16050	16050	16050	0
80	20250402	175500	308602755	16050	16050	16050	16050	0
81	20250402	175400	308602755	16050	16050	16050	16050	0
82	20250402	175300	308602755	16050	16050	16050	16050	0
83	20250402	175200	308602755	16050	16050	16050	16050	0
84	20250402	175100	308602755	16050	16050	16050	16050	0
85	20250402	175000	308602755	16050	16050	16050	16050	0
86	20250402	174900	308602755	16050	16050	16050	16050	0
87	20250402	174800	308602755	16050	16050	16050	16050	0
88	20250402	174700	308602755	16050	16050	16050	16050	0
89	20250402	174600	308602755	16050	16050	16050	16050	0
90	20250402	174500	308602755	16050	16050	16050	16050	0
91	20250402	174400	308602755	16050	16050	16050	16050	0
92	20250402	174300	308602755	16050	16050	16050	16050	862
93	20250402	174200	308602755	16050	16050	16050	16050	0
94	20250402	174100	308602755	16050	16050	16050	16050	0
95	20250402	174000	308602755	16050	16050	16050	16050	0
96	20250402	173900	308602755	16050	16050	16050	16050	0
97	20250402	173800	308602755	16050	16050	16050	16050	0
98	20250402	173700	308602755	16050	16050	16050	16050	0
99	20250402	173600	308602755	16050	16050	16050	16050	0
100	20250402	173500	308602755	16050	16050	16050	16050	0
101	20250402	173400	308602755	16050	16050	16050	16050	0
102	20250402	173300	308602755	16050	16050	16050	16050	0
103	20250402	173200	308602755	16050	16050	16050	16050	0
104	20250402	173100	308602755	16050	16050	16050	16050	0
105	20250402	173000	308602755	16050	16050	16050	16050	0
106	20250402	172900	308602755	16050	16050	16050	16050	0
107	20250402	172800	308602755	16050	16050	16050	16050	0
108	20250402	172700	308602755	16050	16050	16050	16050	0
109	20250402	172600	308602755	16050	16050	16050	16050	0
110	20250402	172500	308602755	16050	16050	16050	16050	0
111	20250402	172400	308602755	16050	16050	16050	16050	0
112	20250402	172300	308602755	16050	16050	16050	16050	0
113	20250402	172200	308602755	16050	16050	16050	16050	0
114	20250402	172100	308602755	16050	16050	16050	16050	0
115	20250402	172000	308602755	16050	16050	16050	16050	0
116	20250402	171900	308602755	16050	16050	16050	16050	0
117	20250402	171800	308602755	16050	16050	16050	16050	0
118	20250402	171700	308602755	16050	16050	16050	16050	0
119	20250402	171600	308602755	16050	16050	16050	16050	0
120	20250402	171500	308602755	16050	16050	16050	16050	0
121	20250402	171400	308602755	16050	16050	16050	16050	0
122	20250402	171300	308602755	16050	16050	16050	16050	862
123	20250402	171200	308602755	16050	16050	16050	16050	0
124	20250402	171100	308602755	16050	16050	16050	16050	0
125	20250402	171000	308602755	16050	16050	16050	16050	0
126	20250402	170900	308602755	16050	16050	16050	16050	0
127	20250402	170800	308602755	16050	16050	16050	16050	0
128	20250402	170700	308602755	16050	16050	16050	16050	0
129	20250402	170600	308602755	16050	16050	16050	16050	0
130	20250402	170500	308602755	16050	16050	16050	16050	0
131	20250402	170400	308602755	16050	16050	16050	16050	0
132	20250402	170300	308602755	16050	16050	16050	16050	0
133	20250402	170200	308602755	16050	16050	16050	16050	0
134	20250402	170100	308602755	16050	16050	16050	16050	0
135	20250402	170000	308602755	16050	16050	16050	16050	0
136	20250402	165900	308602755	16050	16050	16050	16050	0
137	20250402	165800	308602755	16050	16050	16050	16050	0
138	20250402	165700	308602755	16050	16050	16050	16050	0
139	20250402	165600	308602755	16050	16050	16050	16050	0
140	20250402	165500	308602755	16050	16050	16050	16050	0
141	20250402	165400	308602755	16050	16050	16050	16050	0
142	20250402	165300	308602755	16050	16050	16050	16050	0
143	20250402	165200	308602755	16050	16050	16050	16050	0
144	20250402	165100	308602755	16050	16050	16050	16050	0
145	20250402	165000	308602755	16050	16050	16050	16050	0
146	20250402	164900	308602755	16050	16050	16050	16050	0
147	20250402	164800	308602755	16050	16050	16050	16050	0
148	20250402	164700	308602755	16050	16050	16050	16050	0
149	20250402	164600	308602755	16050	16050	16050	16050	0
150	20250402	164500	308602755	16050	16050	16050	16050	0
151	20250402	164400	308602755	16050	16050	16050	16050	0
152	20250402	164300	308602755	16050	16050	16050	16050	862
153	20250402	164200	308602755	16050	16050	16050	16050	0
154	20250402	164100	308602755	16050	16050	16050	16050	0
155	20250402	164000	308602755	16050	16050	16050	16050	0
156	20250402	163900	308602755	16050	16050	16050	16050	0
157	20250402	163800	308602755	16050	16050	16050	16050	0
158	20250402	163700	308602755	16050	16050	16050	16050	0
159	20250402	163600	308602755	16050	16050	16050	16050	0
160	20250402	163500	308602755	16050	16050	16050	16050	0
161	20250402	163400	308602755	16050	16050	16050	16050	0
162	20250402	163300	308602755	16050	16050	16050	16050	0
163	20250402	163200	308602755	16050	16050	16050	16050	0
164	20250402	163100	308602755	16050	16050	16050	16050	0
165	20250402	163000	308602755	16050	16050	16050	16050	0
166	20250402	162900	308602755	16050	16050	16050	16050	0
167	20250402	162800	308602755	16050	16050	16050	16050	0
168	20250402	162700	308602755	16050	16050	16050	16050	0
169	20250402	162600	308602755	16050	16050	16050	16050	0
170	20250402	162500	308602755	16050	16050	16050	16050	0
171	20250402	162400	308602755	16050	16050	16050	16050	0
172	20250402	162300	308602755	16050	16050	16050	16050	0
173	20250402	162200	308602755	16050	16050	16050	16050	0
174	20250402	162100	308602755	16050	16050	16050	16050	0
175	20250402	162000	308602755	16050	16050	16050	16050	0
176	20250402	161900	308602755	16050	16050	16050	16050	0
177	20250402	161800	308602755	16050	16050	16050	16050	0
178	20250402	161700	308602755	16050	16050	16050	16050	0
179	20250402	161600	308602755	16050	16050	16050	16050	0
180	20250402	161500	308602755	16050	16050	16050	16050	0
181	20250402	161400	308602755	16050	16050	16050	16050	0
182	20250402	161300	308602755	16050	16050	16050	16050	862
183	20250402	161200	308602755	16050	16050	16050	16050	0
184	20250402	161100	308602755	16050	16050	16050	16050	0
185	20250402	161000	308602755	16050	16050	16050	16050	0
186	20250402	160900	308602755	16050	16050	16050	16050	0
187	20250402	160800	308602755	16050	16050	16050	16050	0
188	20250402	160700	308602755	16050	16050	16050	16050	0
189	20250402	160600	308602755	16050	16050	16050	16050	0
190	20250402	160500	308602755	16050	16050	16050	16050	0
191	20250402	160400	308602755	16050	16050	16050	16050	0
192	20250402	160300	308602755	16050	16050	16050	16050	0
193	20250402	160200	308602755	16050	16050	16050	16050	0
194	20250402	160100	308602755	16050	16050	16050	16050	0
195	20250402	160000	308602755	16050	16050	16050	16050	0
196	20250402	155900	308602755	16050	16050	16050	16050	0
197	20250402	155800	308602755	16050	16050	16050	16050	0
198	20250402	155700	308602755	16050	16050	16050	16050	0
199	20250402	155600	308602755	16050	16050	16050	16050	0
200	20250402	155500	308602755	16050	16050	16050	16050	0
201	20250402	155400	308602755	16050	16050	16050	16050	0
202	20250402	155300	308602755	16050	16050	16050	16050	0
203	20250402	155200	308602755	16050	16050	16050	16050	0
204	20250402	155100	308602755	16050	16050	16050	16050	0
205	20250402	155000	308602755	16050	16050	16050	16050	0
206	20250402	154900	308602755	16050	16050	16050	16050	0
207	20250402	154800	308602755	16050	16050	16050	16050	0
208	20250402	154700	308602755	16050	16050	16050	16050	0
209	20250402	154600	308602755	16050	16050	16050	16050	0
210	20250402	154500	308602755	16050	16050	16050	16050	0
211	20250402	154400	308602755	16050	16050	16050	16050	0
212	20250402	154300	308602755	16050	16050	16050	16050	862
213	20250402	154200	308602755	16050	16050	16050	16050	0
214	20250402	154100	308602755	16050	16050	16050	16050	0
215	20250402	154000	308602755	16050	16050	16050	16050	0
216	20250402	153900	308602755	16050	16050	16050	16050	0
217	20250402	153800	308602755	16050	16050	16050	16050	0
218	20250402	153700	308602755	16050	16050	16050	16050	0
219	20250402	153600	308602755	16050	16050	16050	16050	0
220	20250402	153500	308602755	16050	16050	16050	16050	0
221	20250402	153400	308602755	16050	16050	16050	16050	0
222	20250402	153300	308602755	16050	16050	16050	16050	0
223	20250402	153200	308602755	16050	16050	16050	16050	0
224	20250402	153100	308602755	16050	16050	16050	16050	0
225	20250402	153000	308602755	16050	16050	16050	16050	862
226	20250402	152900	294767655	16050	16050	16050	16050	0
227	20250402	152800	294767655	16050	16050	16050	16050	0
228	20250402	152700	294767655	16050	16050	16050	16050	0
229	20250402	152600	294767655	16050	16050	16050	16050	0
230	20250402	152500	294767655	16050	16050	16050	16050	0
231	20250402	152400	294767655	16050	16050	16050	16050	0
232	20250402	152300	294767655	16050	16050	16050	16050	0
233	20250402	152200	294767655	16050	16050	16050	16050	0
234	20250402	152100	294767655	16050	16050	16050	16050	0
235	20250402	152000	294767655	16050	16050	16050	16050	0
236	20250402	151900	294767655	16050	16000	16050	15930	77
237	20250402	151800	293534695	16000	16040	16060	16000	94
238	20250402	151700	292026785	15970	15960	15980	15960	98
239	20250402	151600	290461385	15970	15970	15980	15970	109
240	20250402	151500	288720585	15960	15960	15960	15960	14
241	20250402	151400	288497145	15970	15970	15970	15960	218
242	20250402	151300	285017375	15970	15970	15970	15970	10
243	20250402	151200	284857675	15970	15960	15970	15960	47
244	20250402	151100	284107405	15960	15930	15970	15930	167
245	20250402	151000	281442055	15930	15970	15970	15920	36
246	20250402	150900	280867555	15970	15980	15980	15970	82
247	20250402	150800	279557215	15980	16000	16000	15980	61
248	20250402	150700	278581875	15990	15990	16000	15990	73
249	20250402	150600	277414245	16000	15990	16000	15990	44
250	20250402	150500	276710625	15990	16020	16030	15910	311
251	20250402	150400	271747825	16020	16020	16020	16020	42
252	20250402	150300	271074985	16030	16030	16030	16030	6
253	20250402	150200	270978805	16020	15950	16020	15950	40
254	20250402	150100	270339535	16020	16040	16040	15940	71
255	20250402	150000	269202065	16040	16010	16050	15930	79
256	20250402	145900	267938955	15930	15990	16010	15930	27
257	20250402	145800	267507485	15990	15990	15990	15990	0
258	20250402	145700	267507485	15990	15990	15990	15990	6
259	20250402	145600	267411545	15990	15990	15990	15990	7
260	20250402	145500	267299615	15980	15990	15990	15980	10
261	20250402	145400	267139805	15980	16040	16040	15970	66
262	20250402	145300	266084325	16040	16040	16050	16040	34
263	20250402	145200	265538905	16040	16040	16040	16040	19
264	20250402	145100	265234145	15970	16030	16050	15970	56
265	20250402	145000	264336065	16040	16040	16040	16040	6
266	20250402	144900	264239825	16030	16030	16030	16030	0
267	20250402	144800	264239825	16030	15970	16030	15970	33
268	20250402	144700	263712455	15970	15970	15970	15970	13
269	20250402	144600	263504845	15970	15970	15970	15970	6
270	20250402	144500	263409025	15970	15970	15970	15970	7
271	20250402	144400	263297235	15950	15960	15960	15950	16
272	20250402	144300	263041895	15960	15940	15960	15910	217
273	20250402	144200	259585925	15970	15970	15970	15970	32
274	20250402	144100	259074885	15990	15990	15990	15990	29
275	20250402	144000	258611175	15980	15980	15980	15980	6
276	20250402	143900	258515295	15980	15980	15980	15980	7
277	20250402	143800	258403435	15990	15990	15990	15990	24
278	20250402	143700	258019675	15930	15990	16000	15930	66
279	20250402	143600	256965005	16010	16070	16070	15920	210
280	20250402	143500	253616325	16060	16060	16060	16060	0
281	20250402	143400	253616325	16060	16070	16070	16060	15
282	20250402	143300	253375365	16060	15970	16060	15970	91
283	20250402	143200	251918315	15970	15970	15970	15970	0
284	20250402	143100	251918315	15970	15970	15970	15970	32
285	20250402	143000	251407275	15970	15970	15970	15970	6
286	20250402	142900	251311455	15960	15950	15960	15950	40
287	20250402	142800	250673215	15950	15970	15970	15950	30
288	20250402	142700	250194575	15970	15970	15970	15970	6
289	20250402	142600	250098755	15970	15970	15970	15970	9
290	20250402	142500	249955025	15970	15970	15970	15970	6
291	20250402	142400	249859205	15970	15970	15970	15970	6
292	20250402	142300	249763385	15970	15970	15970	15970	12
293	20250402	142200	249571745	15970	15970	15970	15970	7
294	20250402	142100	249459955	15960	15960	15960	15960	6
295	20250402	142000	249364195	15970	15970	15970	15970	0
296	20250402	141900	249364195	15970	15960	15970	15960	121
297	20250402	141800	247432745	15960	15950	15970	15910	109
298	20250402	141700	245693955	15950	15910	15950	15910	36
299	20250402	141600	245119955	15950	15950	15950	15950	77
300	20250402	141500	243891805	15950	15910	15950	15910	16
301	20250402	141400	243636645	15950	15920	15950	15920	37
302	20250402	141300	243047425	15950	15920	15950	15920	75
303	20250402	141200	241852075	15980	15980	15980	15980	0
304	20250402	141100	241852075	15980	15980	15980	15980	6
305	20250402	141000	241756195	15910	15930	15980	15910	210
306	20250402	140900	238412225	15930	15930	15980	15930	94
307	20250402	140800	236913955	15940	15950	16000	15940	93
308	20250402	140700	235430765	15950	15950	16040	15950	13
309	20250402	140600	235222875	15950	15960	15960	15950	17
310	20250402	140500	234951575	15960	15970	16050	15960	112
311	20250402	140400	233162845	15970	15970	16060	15970	52
312	20250402	140300	232328355	15970	15970	15970	15970	32
313	20250402	140200	231817315	15970	15970	16070	15970	13
314	20250402	140100	231609105	15970	15970	16070	15970	22
315	20250402	140000	231257065	16070	16070	16070	16070	0
316	20250402	135900	231257065	16070	15970	16070	15970	12
317	20250402	135800	231064725	15970	16090	16090	15970	369
318	20250402	135700	225167175	16090	16090	16090	16090	0
319	20250402	135600	225167175	16090	16090	16090	16090	11
320	20250402	135500	224990185	15990	16080	16090	15990	23
321	20250402	135400	224620355	16090	16090	16090	16090	43
322	20250402	135300	223928485	16090	16090	16090	16090	7
323	20250402	135200	223815855	16090	16090	16090	16090	6
324	20250402	135100	223719315	15990	15990	15990	15990	0
325	20250402	135000	223719315	15990	16090	16090	15990	8
326	20250402	134900	223590795	16090	16090	16090	16090	6
327	20250402	134800	223494255	16090	16090	16090	16090	0
328	20250402	134700	223494255	16090	16090	16090	16090	26
329	20250402	134600	223075915	16090	16090	16090	16090	0
330	20250402	134500	223075915	16090	16090	16090	16090	6
331	20250402	134400	222979375	16090	15990	16090	15990	99
332	20250402	134300	221386965	15990	15990	15990	15990	50
333	20250402	134200	220587465	16090	16090	16090	16090	7
334	20250402	134100	220474835	16090	16090	16090	16090	44
335	20250402	134000	219766875	15990	15990	15990	15990	119
336	20250402	133900	217864065	16090	16090	16090	16090	6
337	20250402	133800	217767525	16090	16090	16090	16090	50
338	20250402	133700	216963025	16090	16090	16090	16090	0
339	20250402	133600	216963025	16090	16090	16090	16090	11
340	20250402	133500	216786035	16090	16090	16090	16090	11
341	20250402	133400	216609045	16090	16090	16090	16090	50
342	20250402	133300	215804545	16090	16090	16090	16090	6
343	20250402	133200	215708005	16090	16050	16090	16050	1150
344	20250402	133100	197246555	16050	16050	16050	16050	0
345	20250402	133000	197246555	16050	16050	16050	16050	7
346	20250402	132900	197134205	16050	16050	16050	16050	6
347	20250402	132800	197037905	16050	16050	16050	16050	0
348	20250402	132700	197037905	16050	16050	16050	16050	22
349	20250402	132600	196684805	16050	16050	16050	16050	48
350	20250402	132500	195914405	16050	16050	16050	16050	8
351	20250402	132400	195786005	16050	16050	16050	16050	7
352	20250402	132300	195673655	15970	16060	16060	15970	20
353	20250402	132200	195353715	16050	16050	16050	16050	0
354	20250402	132100	195353715	16050	16050	16050	16050	6
355	20250402	132000	195257415	16080	16080	16080	16080	7
356	20250402	131900	195144855	15970	16090	16090	15960	24
357	20250402	131800	194759465	16100	16090	16100	15960	19
358	20250402	131700	194453825	15970	16100	16100	15970	22
359	20250402	131600	194101705	15980	15990	16100	15980	59
360	20250402	131500	193153135	15990	15990	16100	15990	9
361	20250402	131400	193008565	15990	15990	15990	15990	3
362	20250402	131300	192960595	16100	15990	16100	15990	14
363	20250402	131200	192735965	15990	16100	16100	15980	19
364	20250402	131100	192431555	15990	15990	16090	15990	38
365	20250402	131000	191822835	16100	15990	16100	15990	17
366	20250402	130900	191549345	16100	16100	16100	16100	6
367	20250402	130800	191452745	16100	16100	16100	16100	0
368	20250402	130700	191452745	16100	16100	16100	16100	7
369	20250402	130600	191340045	16100	16100	16100	16100	58
370	20250402	130500	190406245	16100	16100	16100	16100	0
371	20250402	130400	190406245	16100	16100	16100	16100	6
372	20250402	130300	190309645	16100	16100	16100	16100	6
373	20250402	130200	190213045	16090	16090	16090	16090	0
374	20250402	130100	190213045	16090	16090	16090	16090	7
375	20250402	130000	190100415	16090	16090	16090	16090	6
376	20250402	125900	190003875	16090	16090	16090	16090	38
377	20250402	125800	189392455	16090	16090	16090	16090	6
378	20250402	125700	189295915	16060	16060	16060	16060	7
379	20250402	125600	189183495	16070	16070	16070	16070	0
380	20250402	125500	189183495	16070	16070	16070	16070	6
381	20250402	125400	189087075	16050	16050	16050	16050	6
382	20250402	125300	188990775	15960	15960	15960	15960	0
383	20250402	125200	188990775	15960	16060	16060	15960	12
384	20250402	125100	188798655	16050	16070	16070	16050	8
385	20250402	125000	188670235	16080	16030	16080	16030	109
386	20250402	124900	186921815	16030	16030	16030	16030	6
387	20250402	124800	186825635	16030	16030	16030	16030	11
388	20250402	124700	186649305	16000	16000	16000	16000	0
389	20250402	124600	186649305	16000	16030	16030	16000	8
390	20250402	124500	186521125	16030	16030	16030	16030	0
391	20250402	124400	186521125	16030	16030	16030	16030	7
392	20250402	124300	186408915	16080	16080	16080	16080	7
393	20250402	124200	186296355	16080	16080	16080	16080	0
394	20250402	124100	186296355	16080	16080	16080	16080	6
395	20250402	124000	186199875	16080	15980	16080	15980	22
396	20250402	123900	185847715	16090	16090	16090	16090	58
397	20250402	123800	184914495	16090	15940	16090	15940	22
398	20250402	123700	184562765	16120	16120	16120	16120	6
399	20250402	123600	184466045	16120	16120	16120	16120	0
400	20250402	123500	184466045	16120	16120	16120	16120	6
401	20250402	123400	184369325	16120	16120	16120	16120	7
402	20250402	123300	184256485	16120	16100	16120	16100	242
403	20250402	123200	180358485	16100	16100	16100	16050	94
404	20250402	123100	178847585	16050	16100	16100	16050	7
405	20250402	123000	178734935	16100	16100	16100	16100	0
406	20250402	122900	178734935	16100	16060	16100	16060	77
407	20250402	122800	177497705	16060	16060	16060	16060	7
408	20250402	122700	177385285	16060	15960	16060	15960	759
409	20250402	122600	165243705	15910	15960	15960	15910	81
410	20250402	122500	163954245	15960	15950	15960	15950	61
411	20250402	122400	162981055	15960	15960	15960	15960	0
412	20250402	122300	162981055	15960	15960	15960	15960	6
413	20250402	122200	162885295	15960	15960	15960	15960	7
414	20250402	122100	162773575	15960	15960	15960	15960	0
415	20250402	122000	162773575	15960	15950	15960	15950	15
416	20250402	121900	162534235	15960	15960	15960	15960	6
417	20250402	121800	162438475	15930	15930	15930	15930	10
418	20250402	121700	162279175	15940	15960	15960	15940	24
419	20250402	121600	161896495	15940	15940	15940	15940	11
420	20250402	121500	161721155	15940	15950	15950	15940	66
421	20250402	121400	160669045	15940	15950	15950	15940	16
422	20250402	121300	160413895	15960	15960	15960	15960	0
423	20250402	121200	160413895	15960	15960	15960	15960	6
424	20250402	121100	160318135	15960	15960	15960	15960	7
425	20250402	121000	160206415	15980	15980	15980	15980	0
426	20250402	120900	160206415	15980	15930	15980	15920	23
427	20250402	120800	159839875	15930	15930	15930	15930	6
428	20250402	120700	159744295	15930	15930	15930	15930	44
429	20250402	120600	159043375	15970	15970	15970	15970	6
430	20250402	120500	158947555	15970	15970	15970	15970	7
431	20250402	120400	158835765	15970	15970	15970	15970	0
432	20250402	120300	158835765	15970	15970	15970	15970	6
433	20250402	120200	158739945	15970	15970	15970	15970	6
434	20250402	120100	158644125	15970	15970	15970	15970	0
435	20250402	120000	158644125	15970	15910	15970	15910	86
436	20250402	115900	157275505	15910	15910	15980	15910	13
437	20250402	115800	157068185	15910	15920	15920	15910	16
438	20250402	115700	156813555	15940	15970	15970	15940	7
439	20250402	115600	156701795	15980	15980	15980	15980	6
440	20250402	115500	156605915	15920	15920	15920	15920	5
441	20250402	115400	156526315	15930	15930	15980	15930	35
442	20250402	115300	155968465	15980	15980	15980	15980	7
443	20250402	115200	155856605	15980	15980	15980	15980	0
444	20250402	115100	155856605	15980	15930	15980	15930	31
445	20250402	115000	155361675	15980	15980	15980	15980	6
446	20250402	114900	155265795	15980	15980	15980	15980	0
447	20250402	114800	155265795	15980	15980	15980	15980	7
448	20250402	114700	155153935	15940	15980	15980	15940	8
449	20250402	114600	155026175	15980	15980	15980	15980	0
450	20250402	114500	155026175	15980	15980	15980	15980	7
451	20250402	114400	154914315	15980	15980	15980	15980	6
452	20250402	114300	154818435	15980	15980	15980	15980	0
453	20250402	114200	154818435	15980	15980	15980	15980	7
454	20250402	114100	154706575	15970	15970	15970	15970	71
455	20250402	114000	153572705	15970	15970	15970	15970	6
456	20250402	113900	153476885	15970	15970	15970	15970	6
457	20250402	113800	153381065	15970	15970	15970	15970	0
458	20250402	113700	153381065	15970	15970	15970	15970	6
459	20250402	113600	153285245	15970	15960	15970	15960	41
460	20250402	113500	152630715	15930	15930	15930	15930	0
461	20250402	113400	152630715	15930	15930	15930	15930	1
462	20250402	113300	152614785	15930	15940	15940	15930	80
463	20250402	113200	151339895	15970	15970	15970	15970	0
464	20250402	113100	151339895	15970	15970	15970	15970	6
465	20250402	113000	151244075	15990	15990	15990	15990	0
466	20250402	112900	151244075	15990	15990	15990	15990	0
467	20250402	112800	151244075	15990	15960	15990	15960	72
468	20250402	112700	150094265	15900	15900	15900	15900	0
469	20250402	112600	150094265	15900	15900	15900	15900	0
470	20250402	112500	150094265	15900	15900	15900	15900	31
471	20250402	112400	149601365	15950	15950	15950	15950	1
472	20250402	112300	149585415	15940	15930	15940	15930	114
473	20250402	112200	147769255	15940	15940	15940	15940	0
474	20250402	112100	147769255	15940	15940	15940	15940	0
475	20250402	112000	147769255	15940	15900	15940	15880	117
476	20250402	111900	145909465	15910	15920	15920	15910	12
477	20250402	111800	145718525	15920	15920	15920	15920	0
478	20250402	111700	145718525	15920	15930	15930	15920	10
479	20250402	111600	145559275	15940	15940	15940	15940	39
480	20250402	111500	144937615	15940	15940	15940	15940	2
481	20250402	111400	144905735	15940	15950	15950	15940	5
482	20250402	111300	144826005	15970	15970	15970	15970	0
483	20250402	111200	144826005	15970	15970	15970	15970	0
484	20250402	111100	144826005	15970	15970	15970	15970	0
485	20250402	111000	144826005	15970	15970	15970	15970	0
486	20250402	110900	144826005	15970	15970	15970	15970	0
487	20250402	110800	144826005	15970	15960	15970	15960	24
488	20250402	110700	144442845	15990	15990	15990	15990	0
489	20250402	110600	144442845	15990	15990	15990	15990	0
490	20250402	110500	144442845	15990	15990	15990	15990	0
491	20250402	110400	144442845	15990	15990	15990	15990	0
492	20250402	110300	144442845	15990	15990	15990	15990	0
493	20250402	110200	144442845	15990	15990	15990	15990	0
494	20250402	110100	144442845	15990	15990	15990	15990	0
495	20250402	110000	144442845	15990	15990	15990	15990	1
496	20250402	105900	144426855	15900	15900	15900	15900	4
497	20250402	105800	144363255	15970	15970	15970	15970	14
498	20250402	105700	144139675	15870	15870	15870	15870	0
499	20250402	105600	144139675	15870	15870	15870	15870	0
500	20250402	105500	144139675	15870	15870	15870	15870	1
501	20250402	105400	144123805	15960	15970	15970	15960	38
502	20250402	105300	143517235	15950	15880	15950	15880	46
503	20250402	105200	142784095	15850	15850	15880	15850	268
504	20250402	105100	138532065	15870	15870	15870	15870	4
505	20250402	105000	138468585	15850	15850	15850	15850	2
506	20250402	104900	138436885	15840	15840	15840	15840	0
507	20250402	104800	138436885	15840	15840	15840	15840	0
508	20250402	104700	138436885	15840	15850	15850	15840	100
509	20250402	104600	136852385	15870	15870	15870	15870	0
510	20250402	104500	136852385	15870	15870	15870	15870	0
511	20250402	104400	136852385	15870	15870	15870	15870	5
512	20250402	104300	136773035	15850	15850	15850	15850	0
513	20250402	104200	136773035	15850	15850	15850	15850	0
514	20250402	104100	136773035	15850	15850	15850	15850	90
515	20250402	104000	135346535	15870	15890	15890	15870	97
516	20250402	103900	133806395	15920	15920	15920	15920	0
517	20250402	103800	133806395	15920	15920	15920	15920	0
518	20250402	103700	133806395	15920	15920	15920	15920	39
519	20250402	103600	133185515	15920	15920	15920	15920	20
520	20250402	103500	132867115	15850	15850	15850	15850	0
521	20250402	103400	132867115	15850	15850	15850	15850	5
522	20250402	103300	132787865	15860	15870	15870	15860	360
523	20250402	103200	127076065	15870	15870	15870	15870	0
524	20250402	103100	127076065	15870	15870	15870	15870	0
525	20250402	103000	127076065	15870	15900	15900	15870	66
526	20250402	102900	126026815	15900	15920	15920	15900	9
527	20250402	102800	125883695	15920	15920	15920	15920	2
528	20250402	102700	125851855	15900	15900	15900	15900	50
529	20250402	102600	125056855	15920	15920	15920	15920	27
530	20250402	102500	124627015	15920	15920	15920	15920	0
531	20250402	102400	124627015	15920	15860	15920	15860	5
532	20250402	102300	124547625	15860	15860	15860	15860	8
533	20250402	102200	124420745	15880	15880	15880	15880	3
534	20250402	102100	124373105	15880	15880	15880	15880	1
535	20250402	102000	124357225	15920	15860	15920	15860	6
536	20250402	101900	124261885	15860	15880	15900	15850	66
537	20250402	101800	123215625	15880	15880	15880	15880	49
538	20250402	101700	122437505	15880	15920	15920	15880	68
539	20250402	101600	121356925	15880	15880	15880	15870	119
540	20250402	101500	119467665	15870	15860	15880	15860	54
541	20250402	101400	118610625	15860	15870	15870	15860	58
542	20250402	101300	117690735	15870	15910	15910	15870	56
543	20250402	101200	116801835	15910	15940	15940	15910	26
544	20250402	101100	116387425	15940	15940	15940	15940	1
545	20250402	101000	116371485	15950	15940	15950	15910	7
546	20250402	100900	116259885	15930	15900	15930	15880	33
547	20250402	100800	115735215	15870	15870	15870	15870	5
548	20250402	100700	115655865	15930	15930	15930	15930	9
549	20250402	100600	115512495	15930	15930	15930	15930	0
550	20250402	100500	115512495	15930	15860	15940	15860	3
551	20250402	100400	115464765	15860	15850	15860	15840	133
552	20250402	100300	113356665	15940	15940	15940	15940	3
553	20250402	100200	113308845	15850	15880	15920	15850	233
554	20250402	100100	109610155	15880	15900	15900	15880	30
555	20250402	100000	109133735	15940	15940	15940	15940	1
556	20250402	095900	109117795	15890	15890	15890	15890	60
557	20250402	095800	108164395	15890	15890	15890	15890	40
558	20250402	095700	107528795	15890	15890	15890	15890	40
559	20250402	095600	106893195	15940	15940	15940	15940	15
560	20250402	095500	106654095	15940	15940	15940	15940	1
561	20250402	095400	106638155	15870	15920	15920	15870	105
562	20250402	095300	104970555	15920	15950	15950	15920	42
563	20250402	095200	104301785	15950	15950	15950	15950	2
564	20250402	095100	104269885	15910	15940	15940	15910	430
565	20250402	095000	97421085	15940	15860	15940	15860	2
566	20250402	094900	97389285	15860	15870	15940	15860	113
567	20250402	094800	95595175	15870	15870	15870	15850	246
568	20250402	094700	91692705	15930	15870	15930	15870	94
569	20250402	094600	90200535	15880	15890	15940	15860	451
570	20250402	094500	83029135	15930	15930	15930	15900	10
571	20250402	094400	82869975	15930	15930	15930	15930	34
572	20250402	094300	82328355	15930	15930	15930	15930	18
573	20250402	094200	82041615	15930	15930	15970	15860	384
574	20250402	094100	75930745	15950	15950	16080	15940	58
575	20250402	094000	75006015	15950	15950	15950	15950	71
576	20250402	093900	73873565	15960	15960	15960	15960	60
577	20250402	093800	72915965	16060	16060	16060	16060	0
578	20250402	093700	72915965	16060	15940	16060	15940	76
579	20250402	093600	71703695	15940	15940	15940	15940	0
580	20250402	093500	71703695	15940	15950	15950	15940	136
581	20250402	093400	69535815	15940	15940	15940	15940	0
582	20250402	093300	69535815	15940	15940	15940	15940	11
583	20250402	093200	69360475	15940	16000	16090	15940	216
584	20250402	093100	65909315	16000	15990	16000	15930	179
585	20250402	093000	63049495	15930	16000	16000	15930	48
586	20250402	092900	62284785	15920	15920	15920	15920	10
587	20250402	092800	62125585	15920	15920	15920	15920	0
588	20250402	092700	62125585	15920	15990	15990	15920	48
589	20250402	092600	61361285	16000	16000	16000	16000	0
590	20250402	092500	61361285	16000	16000	16000	16000	2
591	20250402	092400	61329285	15900	15900	15900	15900	1
592	20250402	092300	61313385	15910	15920	15960	15910	751
593	20250402	092200	49341475	15890	15890	15890	15890	24
594	20250402	092100	48960115	16000	16000	16000	16000	0
595	20250402	092000	48960115	16000	15950	16000	15850	361
596	20250402	091900	43213685	15970	16020	16020	15970	212
597	20250402	091800	39822225	16020	16030	16030	16020	10
598	20250402	091700	39661985	16030	16080	16080	16030	208
599	20250402	091600	36325225	16090	16090	16090	16090	33
600	20250402	091500	35794255	16090	16090	16090	16090	40
601	20250402	091400	35150655	16090	16170	16170	16090	28
602	20250402	091300	34700055	16090	16090	16090	16090	145
603	20250402	091200	32367005	16090	16090	16090	16090	30
604	20250402	091100	31884305	16090	16090	16090	16090	91
605	20250402	091000	30420115	16090	16090	16090	16090	26
606	20250402	090900	30001775	16090	16110	16110	16090	474
607	20250402	090800	22367905	16110	16180	16180	16110	244
608	20250402	090700	18432985	16130	16205	16220	16130	410
609	20250402	090600	11808845	16205	16205	16205	16205	1
610	20250402	090500	11792640	16220	16220	16220	16220	19
611	20250402	090400	11484460	16270	16260	16270	16260	220
612	20250402	090300	7905110	16160	16160	16160	16160	1
613	20250402	090200	7888950	16270	16370	16370	16270	191
614	20250402	090100	4778290	16380	16270	16390	16270	125
615	20250402	090000	2736560	16160	16190	16220	16160	169