KissMeData/425420/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	211400	701058650	16050	16050	16050	16050	544
3	20250407	211300	701058650	16050	16050	16050	16050	0
4	20250407	211200	701058650	16050	16050	16050	16050	0
5	20250407	211100	701058650	16050	16050	16050	16050	0
6	20250407	211000	701058650	16050	16050	16050	16050	0
7	20250407	210900	701058650	16050	16050	16050	16050	0
8	20250407	210800	701058650	16050	16050	16050	16050	0
9	20250407	210700	701058650	16050	16050	16050	16050	0
10	20250407	210600	701058650	16050	16050	16050	16050	0
11	20250407	210500	701058650	16050	16050	16050	16050	0
12	20250407	210400	701058650	16050	16050	16050	16050	0
13	20250407	210300	701058650	16050	16050	16050	16050	0
14	20250407	210200	701058650	16050	16050	16050	16050	0
15	20250407	210100	701058650	16050	16050	16050	16050	0
16	20250407	210000	701058650	16050	16050	16050	16050	0
17	20250407	205900	701058650	16050	16050	16050	16050	0
18	20250407	205800	701058650	16050	16050	16050	16050	0
19	20250407	205700	701058650	16050	16050	16050	16050	0
20	20250407	205600	701058650	16050	16050	16050	16050	0
21	20250407	205500	701058650	16050	16050	16050	16050	0
22	20250407	205400	701058650	16050	16050	16050	16050	0
23	20250407	205300	701058650	16050	16050	16050	16050	0
24	20250407	205200	701058650	16050	16050	16050	16050	0
25	20250407	205100	701058650	16050	16050	16050	16050	0
26	20250407	205000	701058650	16050	16050	16050	16050	0
27	20250407	204900	701058650	16050	16050	16050	16050	0
28	20250407	204800	701058650	16050	16050	16050	16050	0
29	20250407	204700	701058650	16050	16050	16050	16050	0
30	20250407	204600	701058650	16050	16050	16050	16050	0
31	20250407	204500	701058650	16050	16050	16050	16050	0
32	20250407	204400	701058650	16050	16050	16050	16050	544
33	20250407	204300	701058650	16050	16050	16050	16050	0
34	20250407	204200	701058650	16050	16050	16050	16050	0
35	20250407	204100	701058650	16050	16050	16050	16050	0
36	20250407	204000	701058650	16050	16050	16050	16050	0
37	20250407	203900	701058650	16050	16050	16050	16050	0
38	20250407	203800	701058650	16050	16050	16050	16050	0
39	20250407	203700	701058650	16050	16050	16050	16050	0
40	20250407	203600	701058650	16050	16050	16050	16050	0
41	20250407	203500	701058650	16050	16050	16050	16050	0
42	20250407	203400	701058650	16050	16050	16050	16050	0
43	20250407	203300	701058650	16050	16050	16050	16050	0
44	20250407	203200	701058650	16050	16050	16050	16050	0
45	20250407	203100	701058650	16050	16050	16050	16050	0
46	20250407	203000	701058650	16050	16050	16050	16050	0
47	20250407	202900	701058650	16050	16050	16050	16050	0
48	20250407	202800	701058650	16050	16050	16050	16050	0
49	20250407	202700	701058650	16050	16050	16050	16050	0
50	20250407	202600	701058650	16050	16050	16050	16050	0
51	20250407	202500	701058650	16050	16050	16050	16050	0
52	20250407	202400	701058650	16050	16050	16050	16050	0
53	20250407	202300	701058650	16050	16050	16050	16050	0
54	20250407	202200	701058650	16050	16050	16050	16050	0
55	20250407	202100	701058650	16050	16050	16050	16050	0
56	20250407	202000	701058650	16050	16050	16050	16050	0
57	20250407	201900	701058650	16050	16050	16050	16050	0
58	20250407	201800	701058650	16050	16050	16050	16050	0
59	20250407	201700	701058650	16050	16050	16050	16050	0
60	20250407	201600	701058650	16050	16050	16050	16050	0
61	20250407	201500	701058650	16050	16050	16050	16050	0
62	20250407	201400	701058650	16050	16050	16050	16050	544
63	20250407	201300	701058650	16050	16050	16050	16050	0
64	20250407	201200	701058650	16050	16050	16050	16050	0
65	20250407	201100	701058650	16050	16050	16050	16050	0
66	20250407	201000	701058650	16050	16050	16050	16050	0
67	20250407	200900	701058650	16050	16050	16050	16050	0
68	20250407	200800	701058650	16050	16050	16050	16050	0
69	20250407	200700	701058650	16050	16050	16050	16050	0
70	20250407	200600	701058650	16050	16050	16050	16050	0
71	20250407	200500	701058650	16050	16050	16050	16050	0
72	20250407	200400	701058650	16050	16050	16050	16050	0
73	20250407	200300	701058650	16050	16050	16050	16050	0
74	20250407	200200	701058650	16050	16050	16050	16050	0
75	20250407	200100	701058650	16050	16050	16050	16050	0
76	20250407	200000	701058650	16050	16050	16050	16050	0
77	20250407	195900	701058650	16050	16050	16050	16050	0
78	20250407	195800	701058650	16050	16050	16050	16050	0
79	20250407	195700	701058650	16050	16050	16050	16050	0
80	20250407	195600	701058650	16050	16050	16050	16050	0
81	20250407	195500	701058650	16050	16050	16050	16050	0
82	20250407	195400	701058650	16050	16050	16050	16050	0
83	20250407	195300	701058650	16050	16050	16050	16050	0
84	20250407	195200	701058650	16050	16050	16050	16050	0
85	20250407	195100	701058650	16050	16050	16050	16050	0
86	20250407	195000	701058650	16050	16050	16050	16050	0
87	20250407	194900	701058650	16050	16050	16050	16050	0
88	20250407	194800	701058650	16050	16050	16050	16050	0
89	20250407	194700	701058650	16050	16050	16050	16050	0
90	20250407	194600	701058650	16050	16050	16050	16050	0
91	20250407	194500	701058650	16050	16050	16050	16050	0
92	20250407	194400	701058650	16050	16050	16050	16050	544
93	20250407	194300	701058650	16050	16050	16050	16050	0
94	20250407	194200	701058650	16050	16050	16050	16050	0
95	20250407	194100	701058650	16050	16050	16050	16050	0
96	20250407	194000	701058650	16050	16050	16050	16050	0
97	20250407	193900	701058650	16050	16050	16050	16050	0
98	20250407	193800	701058650	16050	16050	16050	16050	0
99	20250407	193700	701058650	16050	16050	16050	16050	0
100	20250407	193600	701058650	16050	16050	16050	16050	0
101	20250407	193500	701058650	16050	16050	16050	16050	0
102	20250407	193400	701058650	16050	16050	16050	16050	0
103	20250407	193300	701058650	16050	16050	16050	16050	0
104	20250407	193200	701058650	16050	16050	16050	16050	0
105	20250407	193100	701058650	16050	16050	16050	16050	0
106	20250407	193000	701058650	16050	16050	16050	16050	0
107	20250407	192900	701058650	16050	16050	16050	16050	0
108	20250407	192800	701058650	16050	16050	16050	16050	0
109	20250407	192700	701058650	16050	16050	16050	16050	0
110	20250407	192600	701058650	16050	16050	16050	16050	0
111	20250407	192500	701058650	16050	16050	16050	16050	0
112	20250407	192400	701058650	16050	16050	16050	16050	0
113	20250407	192300	701058650	16050	16050	16050	16050	0
114	20250407	192200	701058650	16050	16050	16050	16050	0
115	20250407	192100	701058650	16050	16050	16050	16050	0
116	20250407	192000	701058650	16050	16050	16050	16050	0
117	20250407	191900	701058650	16050	16050	16050	16050	0
118	20250407	191800	701058650	16050	16050	16050	16050	0
119	20250407	191700	701058650	16050	16050	16050	16050	0
120	20250407	191600	701058650	16050	16050	16050	16050	0
121	20250407	191500	701058650	16050	16050	16050	16050	0
122	20250407	191400	701058650	16050	16050	16050	16050	544
123	20250407	191300	701058650	16050	16050	16050	16050	0
124	20250407	191200	701058650	16050	16050	16050	16050	0
125	20250407	191100	701058650	16050	16050	16050	16050	0
126	20250407	191000	701058650	16050	16050	16050	16050	0
127	20250407	190900	701058650	16050	16050	16050	16050	0
128	20250407	190800	701058650	16050	16050	16050	16050	0
129	20250407	190700	701058650	16050	16050	16050	16050	0
130	20250407	190600	701058650	16050	16050	16050	16050	0
131	20250407	190500	701058650	16050	16050	16050	16050	0
132	20250407	190400	701058650	16050	16050	16050	16050	0
133	20250407	190300	701058650	16050	16050	16050	16050	0
134	20250407	190200	701058650	16050	16050	16050	16050	0
135	20250407	190100	701058650	16050	16050	16050	16050	0
136	20250407	190000	701058650	16050	16050	16050	16050	0
137	20250407	185900	701058650	16050	16050	16050	16050	0
138	20250407	185800	701058650	16050	16050	16050	16050	0
139	20250407	185700	701058650	16050	16050	16050	16050	0
140	20250407	185600	701058650	16050	16050	16050	16050	0
141	20250407	185500	701058650	16050	16050	16050	16050	0
142	20250407	185400	701058650	16050	16050	16050	16050	0
143	20250407	185300	701058650	16050	16050	16050	16050	0
144	20250407	185200	701058650	16050	16050	16050	16050	0
145	20250407	185100	701058650	16050	16050	16050	16050	0
146	20250407	185000	701058650	16050	16050	16050	16050	0
147	20250407	184900	701058650	16050	16050	16050	16050	0
148	20250407	184800	701058650	16050	16050	16050	16050	0
149	20250407	184700	701058650	16050	16050	16050	16050	0
150	20250407	184600	701058650	16050	16050	16050	16050	0
151	20250407	184500	701058650	16050	16050	16050	16050	0
152	20250407	184400	701058650	16050	16050	16050	16050	544
153	20250407	184300	701058650	16050	16050	16050	16050	0
154	20250407	184200	701058650	16050	16050	16050	16050	0
155	20250407	184100	701058650	16050	16050	16050	16050	0
156	20250407	184000	701058650	16050	16050	16050	16050	0
157	20250407	183900	701058650	16050	16050	16050	16050	0
158	20250407	183800	701058650	16050	16050	16050	16050	0
159	20250407	183700	701058650	16050	16050	16050	16050	0
160	20250407	183600	701058650	16050	16050	16050	16050	0
161	20250407	183500	701058650	16050	16050	16050	16050	0
162	20250407	183400	701058650	16050	16050	16050	16050	0
163	20250407	183300	701058650	16050	16050	16050	16050	0
164	20250407	183200	701058650	16050	16050	16050	16050	0
165	20250407	183100	701058650	16050	16050	16050	16050	0
166	20250407	183000	701058650	16050	16050	16050	16050	0
167	20250407	182900	701058650	16050	16050	16050	16050	0
168	20250407	182800	701058650	16050	16050	16050	16050	0
169	20250407	182700	701058650	16050	16050	16050	16050	0
170	20250407	182600	701058650	16050	16050	16050	16050	0
171	20250407	182500	701058650	16050	16050	16050	16050	0
172	20250407	182400	701058650	16050	16050	16050	16050	0
173	20250407	182300	701058650	16050	16050	16050	16050	0
174	20250407	182200	701058650	16050	16050	16050	16050	0
175	20250407	182100	701058650	16050	16050	16050	16050	0
176	20250407	182000	701058650	16050	16050	16050	16050	0
177	20250407	181900	701058650	16050	16050	16050	16050	0
178	20250407	181800	701058650	16050	16050	16050	16050	0
179	20250407	181700	701058650	16050	16050	16050	16050	0
180	20250407	181600	701058650	16050	16050	16050	16050	0
181	20250407	181500	701058650	16050	16050	16050	16050	0
182	20250407	181400	701058650	16050	16050	16050	16050	544
183	20250407	181300	701058650	16050	16050	16050	16050	0
184	20250407	181200	701058650	16050	16050	16050	16050	0
185	20250407	181100	701058650	16050	16050	16050	16050	0
186	20250407	181000	701058650	16050	16050	16050	16050	0
187	20250407	180900	701058650	16050	16050	16050	16050	0
188	20250407	180800	701058650	16050	16050	16050	16050	0
189	20250407	180700	701058650	16050	16050	16050	16050	0
190	20250407	180600	701058650	16050	16050	16050	16050	0
191	20250407	180500	701058650	16050	16050	16050	16050	0
192	20250407	180400	701058650	16050	16050	16050	16050	0
193	20250407	180300	701058650	16050	16050	16050	16050	0
194	20250407	180200	701058650	16050	16050	16050	16050	0
195	20250407	180100	701058650	16050	16050	16050	16050	0
196	20250407	180000	701058650	16050	16050	16050	16050	0
197	20250407	175900	701058650	16050	16050	16050	16050	0
198	20250407	175800	701058650	16050	16050	16050	16050	0
199	20250407	175700	701058650	16050	16050	16050	16050	0
200	20250407	175600	701058650	16050	16050	16050	16050	0
201	20250407	175500	701058650	16050	16050	16050	16050	0
202	20250407	175400	701058650	16050	16050	16050	16050	0
203	20250407	175300	701058650	16050	16050	16050	16050	0
204	20250407	175200	701058650	16050	16050	16050	16050	0
205	20250407	175100	701058650	16050	16050	16050	16050	0
206	20250407	175000	701058650	16050	16050	16050	16050	0
207	20250407	174900	701058650	16050	16050	16050	16050	0
208	20250407	174800	701058650	16050	16050	16050	16050	0
209	20250407	174700	701058650	16050	16050	16050	16050	0
210	20250407	174600	701058650	16050	16050	16050	16050	0
211	20250407	174500	701058650	16050	16050	16050	16050	0
212	20250407	174400	701058650	16050	16050	16050	16050	544
213	20250407	174300	701058650	16050	16050	16050	16050	0
214	20250407	174200	701058650	16050	16050	16050	16050	0
215	20250407	174100	701058650	16050	16050	16050	16050	0
216	20250407	174000	701058650	16050	16050	16050	16050	0
217	20250407	173900	701058650	16050	16050	16050	16050	0
218	20250407	173800	701058650	16050	16050	16050	16050	0
219	20250407	173700	701058650	16050	16050	16050	16050	0
220	20250407	173600	701058650	16050	16050	16050	16050	0
221	20250407	173500	701058650	16050	16050	16050	16050	0
222	20250407	173400	701058650	16050	16050	16050	16050	0
223	20250407	173300	701058650	16050	16050	16050	16050	0
224	20250407	173200	701058650	16050	16050	16050	16050	0
225	20250407	173100	701058650	16050	16050	16050	16050	0
226	20250407	173000	701058650	16050	16050	16050	16050	0
227	20250407	172900	701058650	16050	16050	16050	16050	0
228	20250407	172800	701058650	16050	16050	16050	16050	0
229	20250407	172700	701058650	16050	16050	16050	16050	0
230	20250407	172600	701058650	16050	16050	16050	16050	0
231	20250407	172500	701058650	16050	16050	16050	16050	0
232	20250407	172400	701058650	16050	16050	16050	16050	0
233	20250407	172300	701058650	16050	16050	16050	16050	0
234	20250407	172200	701058650	16050	16050	16050	16050	0
235	20250407	172100	701058650	16050	16050	16050	16050	0
236	20250407	172000	701058650	16050	16050	16050	16050	0
237	20250407	171900	701058650	16050	16050	16050	16050	0
238	20250407	171800	701058650	16050	16050	16050	16050	0
239	20250407	171700	701058650	16050	16050	16050	16050	0
240	20250407	171600	701058650	16050	16050	16050	16050	0
241	20250407	171500	701058650	16050	16050	16050	16050	0
242	20250407	171400	701058650	16050	16050	16050	16050	544
243	20250407	171300	701058650	16050	16050	16050	16050	0
244	20250407	171200	701058650	16050	16050	16050	16050	0
245	20250407	171100	701058650	16050	16050	16050	16050	0
246	20250407	171000	701058650	16050	16050	16050	16050	0
247	20250407	170900	701058650	16050	16050	16050	16050	0
248	20250407	170800	701058650	16050	16050	16050	16050	0
249	20250407	170700	701058650	16050	16050	16050	16050	0
250	20250407	170600	701058650	16050	16050	16050	16050	0
251	20250407	170500	701058650	16050	16050	16050	16050	0
252	20250407	170400	701058650	16050	16050	16050	16050	0
253	20250407	170300	701058650	16050	16050	16050	16050	0
254	20250407	170200	701058650	16050	16050	16050	16050	0
255	20250407	170100	701058650	16050	16050	16050	16050	0
256	20250407	170000	701058650	16050	16050	16050	16050	0
257	20250407	165900	701058650	16050	16050	16050	16050	0
258	20250407	165800	701058650	16050	16050	16050	16050	0
259	20250407	165700	701058650	16050	16050	16050	16050	0
260	20250407	165600	701058650	16050	16050	16050	16050	0
261	20250407	165500	701058650	16050	16050	16050	16050	0
262	20250407	165400	701058650	16050	16050	16050	16050	0
263	20250407	165300	701058650	16050	16050	16050	16050	0
264	20250407	165200	701058650	16050	16050	16050	16050	0
265	20250407	165100	701058650	16050	16050	16050	16050	0
266	20250407	165000	701058650	16050	16050	16050	16050	0
267	20250407	164900	701058650	16050	16050	16050	16050	0
268	20250407	164800	701058650	16050	16050	16050	16050	0
269	20250407	164700	701058650	16050	16050	16050	16050	0
270	20250407	164600	701058650	16050	16050	16050	16050	0
271	20250407	164500	701058650	16050	16050	16050	16050	0
272	20250407	164400	701058650	16050	16050	16050	16050	544
273	20250407	164300	701058650	16050	16050	16050	16050	0
274	20250407	164200	701058650	16050	16050	16050	16050	0
275	20250407	164100	701058650	16050	16050	16050	16050	0
276	20250407	164000	701058650	16050	16050	16050	16050	0
277	20250407	163900	701058650	16050	16050	16050	16050	0
278	20250407	163800	701058650	16050	16050	16050	16050	0
279	20250407	163700	701058650	16050	16050	16050	16050	0
280	20250407	163600	701058650	16050	16050	16050	16050	0
281	20250407	163500	701058650	16050	16050	16050	16050	0
282	20250407	163400	701058650	16050	16050	16050	16050	0
283	20250407	163300	701058650	16050	16050	16050	16050	0
284	20250407	163200	701058650	16050	16050	16050	16050	0
285	20250407	163100	701058650	16050	16050	16050	16050	0
286	20250407	163000	701058650	16050	16050	16050	16050	0
287	20250407	162900	701058650	16050	16050	16050	16050	0
288	20250407	162800	701058650	16050	16050	16050	16050	0
289	20250407	162700	701058650	16050	16050	16050	16050	0
290	20250407	162600	701058650	16050	16050	16050	16050	0
291	20250407	162500	701058650	16050	16050	16050	16050	0
292	20250407	162400	701058650	16050	16050	16050	16050	0
293	20250407	162300	701058650	16050	16050	16050	16050	0
294	20250407	162200	701058650	16050	16050	16050	16050	0
295	20250407	162100	701058650	16050	16050	16050	16050	0
296	20250407	162000	701058650	16050	16050	16050	16050	0
297	20250407	161900	701058650	16050	16050	16050	16050	0
298	20250407	161800	701058650	16050	16050	16050	16050	0
299	20250407	161700	701058650	16050	16050	16050	16050	0
300	20250407	161600	701058650	16050	16050	16050	16050	0
301	20250407	161500	701058650	16050	16050	16050	16050	0
302	20250407	161400	701058650	16050	16050	16050	16050	544
303	20250407	161300	701058650	16050	16050	16050	16050	0
304	20250407	161200	701058650	16050	16050	16050	16050	0
305	20250407	161100	701058650	16050	16050	16050	16050	0
306	20250407	161000	701058650	16050	16050	16050	16050	0
307	20250407	160900	701058650	16050	16050	16050	16050	0
308	20250407	160800	701058650	16050	16050	16050	16050	0
309	20250407	160700	701058650	16050	16050	16050	16050	0
310	20250407	160600	701058650	16050	16050	16050	16050	0
311	20250407	160500	701058650	16050	16050	16050	16050	0
312	20250407	160400	701058650	16050	16050	16050	16050	0
313	20250407	160300	701058650	16050	16050	16050	16050	0
314	20250407	160200	701058650	16050	16050	16050	16050	0
315	20250407	160100	701058650	16050	16050	16050	16050	0
316	20250407	160000	701058650	16050	16050	16050	16050	0
317	20250407	155900	701058650	16050	16050	16050	16050	0
318	20250407	155800	701058650	16050	16050	16050	16050	0
319	20250407	155700	701058650	16050	16050	16050	16050	0
320	20250407	155600	701058650	16050	16050	16050	16050	0
321	20250407	155500	701058650	16050	16050	16050	16050	0
322	20250407	155400	701058650	16050	16050	16050	16050	0
323	20250407	155300	701058650	16050	16050	16050	16050	0
324	20250407	155200	701058650	16050	16050	16050	16050	0
325	20250407	155100	701058650	16050	16050	16050	16050	0
326	20250407	155000	701058650	16050	16050	16050	16050	0
327	20250407	154900	701058650	16050	16050	16050	16050	0
328	20250407	154800	701058650	16050	16050	16050	16050	0
329	20250407	154700	701058650	16050	16050	16050	16050	0
330	20250407	154600	701058650	16050	16050	16050	16050	0
331	20250407	154500	701058650	16050	16050	16050	16050	0
332	20250407	154400	701058650	16050	16050	16050	16050	544
333	20250407	154300	701058650	16050	16050	16050	16050	0
334	20250407	154200	701058650	16050	16050	16050	16050	0
335	20250407	154100	701058650	16050	16050	16050	16050	0
336	20250407	154000	701058650	16050	16050	16050	16050	0
337	20250407	153900	701058650	16050	16050	16050	16050	0
338	20250407	153800	701058650	16050	16050	16050	16050	0
339	20250407	153700	701058650	16050	16050	16050	16050	0
340	20250407	153600	701058650	16050	16050	16050	16050	0
341	20250407	153500	701058650	16050	16050	16050	16050	0
342	20250407	153400	701058650	16050	16050	16050	16050	0
343	20250407	153300	701058650	16050	16050	16050	16050	0
344	20250407	153200	701058650	16050	16050	16050	16050	0
345	20250407	153100	701058650	16050	16050	16050	16050	0
346	20250407	153000	701058650	16050	16050	16050	16050	544
347	20250407	152900	692327450	16050	16050	16050	16050	0
348	20250407	152800	692327450	16050	16050	16050	16050	0
349	20250407	152700	692327450	16050	16050	16050	16050	0
350	20250407	152600	692327450	16050	16050	16050	16050	0
351	20250407	152500	692327450	16050	16050	16050	16050	0
352	20250407	152400	692327450	16050	16050	16050	16050	0
353	20250407	152300	692327450	16050	16050	16050	16050	0
354	20250407	152200	692327450	16050	16050	16050	16050	0
355	20250407	152100	692327450	16050	16050	16050	16050	0
356	20250407	152000	692327450	16050	16050	16050	16050	0
357	20250407	151900	692327450	16050	16070	16070	16050	2429
358	20250407	151800	653339070	16060	16080	16080	16060	46
359	20250407	151700	652600160	16090	16090	16090	16090	0
360	20250407	151600	652600160	16090	16090	16090	16090	2
361	20250407	151500	652567980	16090	16100	16100	16090	110
362	20250407	151400	650797030	16120	16120	16120	16120	68
363	20250407	151300	649700870	16130	16130	16130	16130	0
364	20250407	151200	649700870	16130	16130	16130	16130	60
365	20250407	151100	648733070	16130	16140	16140	16130	4
366	20250407	151000	648668540	16150	16140	16150	16140	6
367	20250407	150900	648571660	16140	16140	16140	16140	0
368	20250407	150800	648571660	16140	16130	16140	16130	22
369	20250407	150700	648216720	16130	16130	16130	16130	22
370	20250407	150600	647861860	16125	16125	16125	16125	0
371	20250407	150500	647861860	16125	16125	16125	16125	0
372	20250407	150400	647861860	16125	16125	16125	16125	0
373	20250407	150300	647861860	16125	16150	16150	16060	352
374	20250407	150200	642186140	16170	16160	16170	16160	54
375	20250407	150100	641313410	16150	16150	16150	16150	0
376	20250407	150000	641313410	16150	16150	16150	16150	123
377	20250407	145900	639326960	16150	16170	16170	16150	77
378	20250407	145800	638082270	16170	16170	16170	16170	0
379	20250407	145700	638082270	16170	16170	16170	16170	11
380	20250407	145600	637904400	16170	16170	16170	16170	39
381	20250407	145500	637273770	16140	16140	16140	16140	0
382	20250407	145400	637273770	16140	16140	16140	16140	0
383	20250407	145300	637273770	16140	16140	16140	16140	12
384	20250407	145200	637080090	16140	16140	16140	16140	11
385	20250407	145100	636902550	16190	16190	16190	16190	48
386	20250407	145000	636125430	16160	16170	16170	16160	418
387	20250407	144900	629368640	16180	16160	16180	16160	44
388	20250407	144800	628657070	16140	16150	16150	16140	292
389	20250407	144700	623944100	16150	16140	16150	16130	318
390	20250407	144600	618811580	16140	16140	16150	16140	188
391	20250407	144500	615777110	16130	16130	16130	16130	2
392	20250407	144400	615744850	16130	16130	16130	16130	3
393	20250407	144300	615696460	16130	16130	16130	16130	38
394	20250407	144200	615083520	16130	16130	16130	16130	0
395	20250407	144100	615083520	16130	16130	16130	16130	0
396	20250407	144000	615083520	16130	16130	16130	16130	0
397	20250407	143900	615083520	16130	16130	16130	16130	1
398	20250407	143800	615067390	16220	16220	16220	16220	0
399	20250407	143700	615067390	16220	16220	16220	16220	0
400	20250407	143600	615067390	16220	16220	16220	16220	0
401	20250407	143500	615067390	16220	16220	16220	16220	0
402	20250407	143400	615067390	16220	16220	16220	16220	0
403	20250407	143300	615067390	16220	16220	16220	16220	0
404	20250407	143200	615067390	16220	16220	16220	16220	3
405	20250407	143100	615018730	16130	16130	16130	16130	0
406	20250407	143000	615018730	16130	16130	16130	16130	0
407	20250407	142900	615018730	16130	16130	16130	16130	100
408	20250407	142800	613405730	16130	16200	16200	16130	45
409	20250407	142700	612677580	16190	16190	16190	16190	205
410	20250407	142600	609358630	16190	16190	16190	16190	0
411	20250407	142500	609358630	16190	16190	16190	16190	0
412	20250407	142400	609358630	16190	16190	16190	16190	2
413	20250407	142300	609326250	16180	16180	16180	16180	0
414	20250407	142200	609326250	16180	16180	16180	16180	0
415	20250407	142100	609326250	16180	16180	16180	16180	0
416	20250407	142000	609326250	16180	16180	16180	16180	0
417	20250407	141900	609326250	16180	16130	16180	16130	64
418	20250407	141800	608293830	16090	16090	16090	16090	0
419	20250407	141700	608293830	16090	16090	16090	16090	0
420	20250407	141600	608293830	16090	16090	16090	16090	0
421	20250407	141500	608293830	16090	16090	16090	16090	108
422	20250407	141400	606556110	16090	16090	16090	16090	0
423	20250407	141300	606556110	16090	16090	16090	16090	0
424	20250407	141200	606556110	16090	16070	16090	16070	31
425	20250407	141100	606057850	16070	16060	16070	16060	106
426	20250407	141000	604355310	16020	16020	16020	16020	0
427	20250407	140900	604355310	16020	16020	16020	16020	18
428	20250407	140800	604066950	16020	16020	16020	16020	0
429	20250407	140700	604066950	16020	16020	16020	16020	0
430	20250407	140600	604066950	16020	16020	16020	16020	0
431	20250407	140500	604066950	16020	16020	16020	16020	0
432	20250407	140400	604066950	16020	16010	16020	16010	183
433	20250407	140300	601136900	15960	15960	15960	15960	115
434	20250407	140200	599301500	15950	15950	15950	15950	0
435	20250407	140100	599301500	15950	15930	15950	15930	57
436	20250407	140000	598392640	15930	15930	15930	15930	0
437	20250407	135900	598392640	15930	15960	15960	15930	319
438	20250407	135800	593310580	15970	15970	15970	15970	3
439	20250407	135700	593262670	15950	15960	15960	15950	145
440	20250407	135600	590949510	15960	15970	15970	15960	245
441	20250407	135500	587038530	16050	16050	16050	16050	0
442	20250407	135400	587038530	16050	16050	16050	16050	8
443	20250407	135300	586910130	15970	16050	16050	15970	3000
444	20250407	135200	538958470	16100	16100	16100	16100	0
445	20250407	135100	538958470	16100	16100	16100	16100	0
446	20250407	135000	538958470	16100	16100	16100	16100	0
447	20250407	134900	538958470	16100	16100	16100	16100	0
448	20250407	134800	538958470	16100	16100	16100	16100	0
449	20250407	134700	538958470	16100	16100	16100	16100	0
450	20250407	134600	538958470	16100	16100	16100	16100	0
451	20250407	134500	538958470	16100	16100	16100	16100	0
452	20250407	134400	538958470	16100	16010	16100	16010	163
453	20250407	134300	536339160	16000	16000	16000	16000	0
454	20250407	134200	536339160	16000	16000	16000	16000	0
455	20250407	134100	536339160	16000	16000	16000	16000	218
456	20250407	134000	532851160	16000	16000	16000	15990	1510
457	20250407	133900	508692750	16000	16000	16000	16000	57
458	20250407	133800	507780750	16000	16000	16000	16000	0
459	20250407	133700	507780750	16000	16000	16000	16000	0
460	20250407	133600	507780750	16000	16000	16000	16000	0
461	20250407	133500	507780750	16000	16000	16000	16000	18
462	20250407	133400	507492750	16000	16000	16000	16000	0
463	20250407	133300	507492750	16000	16030	16030	16000	1071
464	20250407	133200	490351170	16150	16150	16150	16150	1
465	20250407	133100	490335020	16030	16050	16050	16020	274
466	20250407	133000	485943990	16390	16390	16390	16390	0
467	20250407	132900	485943990	16390	16000	16390	16000	518
468	20250407	132800	477616050	16000	16000	16000	16000	3
469	20250407	132700	477568050	16000	16000	16000	16000	0
470	20250407	132600	477568050	16000	16000	16000	16000	1
471	20250407	132500	477552050	16000	16000	16000	16000	2
472	20250407	132400	477520050	16000	16000	16000	16000	2
473	20250407	132300	477488050	16000	16000	16000	16000	5
474	20250407	132200	477408050	16000	16010	16010	16000	640
475	20250407	132100	467163310	16010	16010	16010	16010	0
476	20250407	132000	467163310	16010	16010	16010	16010	0
477	20250407	131900	467163310	16010	16010	16010	16010	4
478	20250407	131800	467099270	16020	16020	16020	16020	0
479	20250407	131700	467099270	16020	16010	16020	16010	6
480	20250407	131600	467003180	16010	16010	16010	16010	0
481	20250407	131500	467003180	16010	16010	16010	16010	28
482	20250407	131400	466554900	16020	16020	16020	16020	0
483	20250407	131300	466554900	16020	16020	16020	16020	0
484	20250407	131200	466554900	16020	16020	16020	16020	0
485	20250407	131100	466554900	16020	16020	16020	16020	0
486	20250407	131000	466554900	16020	16020	16020	16020	0
487	20250407	130900	466554900	16020	16020	16020	16020	28
488	20250407	130800	466106340	16020	16020	16020	16020	0
489	20250407	130700	466106340	16020	16020	16020	16020	5
490	20250407	130600	466026240	16030	16030	16030	16030	0
491	20250407	130500	466026240	16030	16030	16030	16030	88
492	20250407	130400	464615600	16020	16020	16020	16020	0
493	20250407	130300	464615600	16020	16020	16020	16020	49
494	20250407	130200	463830620	16020	16020	16020	16020	5
495	20250407	130100	463750520	16020	16020	16020	16020	131
496	20250407	130000	461651900	16020	16020	16020	16020	2
497	20250407	125900	461619860	16040	16040	16040	16040	0
498	20250407	125800	461619860	16040	16040	16040	16040	0
499	20250407	125700	461619860	16040	16040	16040	16040	0
500	20250407	125600	461619860	16040	16040	16040	16040	0
501	20250407	125500	461619860	16040	16040	16040	16040	10
502	20250407	125400	461459460	16040	16040	16040	16040	0
503	20250407	125300	461459460	16040	16040	16040	16040	0
504	20250407	125200	461459460	16040	16040	16040	16040	0
505	20250407	125100	461459460	16040	16040	16040	16040	9
506	20250407	125000	461315100	16030	16030	16030	16030	0
507	20250407	124900	461315100	16030	16030	16030	16030	0
508	20250407	124800	461315100	16030	16030	16030	16030	15
509	20250407	124700	461074650	16030	16030	16030	16030	0
510	20250407	124600	461074650	16030	16030	16030	16030	0
511	20250407	124500	461074650	16030	16030	16030	16030	0
512	20250407	124400	461074650	16030	16030	16030	16030	55
513	20250407	124300	460193000	16030	16030	16030	16030	0
514	20250407	124200	460193000	16030	16030	16030	16030	0
515	20250407	124100	460193000	16030	16030	16030	16030	0
516	20250407	124000	460193000	16030	16030	16030	16030	17
517	20250407	123900	459920490	16020	16020	16020	16020	1
518	20250407	123800	459904470	16050	16050	16050	16050	0
519	20250407	123700	459904470	16050	16050	16050	16050	0
520	20250407	123600	459904470	16050	16050	16050	16050	0
521	20250407	123500	459904470	16050	16050	16050	16050	1
522	20250407	123400	459888420	16050	16050	16050	16050	0
523	20250407	123300	459888420	16050	16040	16050	16040	54
524	20250407	123200	459022020	16030	16030	16030	16030	66
525	20250407	123100	457964040	16030	16030	16030	16030	11
526	20250407	123000	457787710	16030	16030	16030	16030	23
527	20250407	122900	457419020	16030	16030	16030	16030	0
528	20250407	122800	457419020	16030	16030	16030	16030	0
529	20250407	122700	457419020	16030	16030	16030	16030	119
530	20250407	122600	455511450	16030	16030	16030	16030	0
531	20250407	122500	455511450	16030	16030	16030	16030	6
532	20250407	122400	455415270	16030	16030	16030	16030	0
533	20250407	122300	455415270	16030	16030	16030	16030	0
534	20250407	122200	455415270	16030	16000	16030	16000	163
535	20250407	122100	452806980	16000	16000	16000	16000	0
536	20250407	122000	452806980	16000	16000	16000	16000	0
537	20250407	121900	452806980	16000	16000	16000	16000	0
538	20250407	121800	452806980	16000	16000	16000	16000	8
539	20250407	121700	452678980	15990	15990	15990	15990	0
540	20250407	121600	452678980	15990	15990	15990	15990	0
541	20250407	121500	452678980	15990	15990	15990	15990	0
542	20250407	121400	452678980	15990	15990	15990	15990	0
543	20250407	121300	452678980	15990	15990	15990	15990	0
544	20250407	121200	452678980	15990	15990	15990	15990	0
545	20250407	121100	452678980	15990	15990	15990	15990	51
546	20250407	121000	451863490	15990	15990	15990	15990	2
547	20250407	120900	451831510	16000	16000	16000	16000	0
548	20250407	120800	451831510	16000	16000	16000	16000	0
549	20250407	120700	451831510	16000	16000	16000	16000	0
550	20250407	120600	451831510	16000	16000	16000	16000	0
551	20250407	120500	451831510	16000	16000	16000	16000	62
552	20250407	120400	450839510	16010	16010	16010	16010	0
553	20250407	120300	450839510	16010	16010	16010	16010	0
554	20250407	120200	450839510	16010	16010	16010	16010	0
555	20250407	120100	450839510	16010	16010	16010	16010	0
556	20250407	120000	450839510	16010	16010	16010	16010	0
557	20250407	115900	450839510	16010	16010	16010	16010	0
558	20250407	115800	450839510	16010	16010	16010	16010	0
559	20250407	115700	450839510	16010	16010	16010	15990	59
560	20250407	115600	449895690	16020	16020	16020	16020	0
561	20250407	115500	449895690	16020	16020	16020	16020	0
562	20250407	115400	449895690	16020	16020	16020	16020	0
563	20250407	115300	449895690	16020	16020	16020	16020	0
564	20250407	115200	449895690	16020	16020	16020	16020	0
565	20250407	115100	449895690	16020	16020	16020	16020	0
566	20250407	115000	449895690	16020	16020	16020	16020	0
567	20250407	114900	449895690	16020	16020	16020	16020	0
568	20250407	114800	449895690	16020	16020	16020	16020	0
569	20250407	114700	449895690	16020	16020	16020	16020	0
570	20250407	114600	449895690	16020	16010	16020	16010	14
571	20250407	114500	449671520	16010	16000	16010	16000	50
572	20250407	114400	448871390	16000	15990	16000	15990	91
573	20250407	114300	447416210	15980	15980	15980	15980	0
574	20250407	114200	447416210	15980	15980	15980	15980	0
575	20250407	114100	447416210	15980	15980	15980	15980	0
576	20250407	114000	447416210	15980	15980	15980	15980	0
577	20250407	113900	447416210	15980	15990	15990	15980	40
578	20250407	113800	446776920	16000	16030	16030	16000	769
579	20250407	113700	434455350	16040	16040	16040	16040	1
580	20250407	113600	434439310	16030	16030	16030	16030	10
581	20250407	113500	434279010	16040	16040	16040	16040	0
582	20250407	113400	434279010	16040	16040	16040	16040	0
583	20250407	113300	434279010	16040	16040	16040	16040	0
584	20250407	113200	434279010	16040	16040	16040	16040	0
585	20250407	113100	434279010	16040	16040	16040	16040	15
586	20250407	113000	434038410	16040	16040	16040	16040	0
587	20250407	112900	434038410	16040	16040	16040	16040	0
588	20250407	112800	434038410	16040	16040	16040	16040	0
589	20250407	112700	434038410	16040	16040	16040	16040	0
590	20250407	112600	434038410	16040	16050	16050	16040	85
591	20250407	112500	432674960	16050	16050	16050	16050	355
592	20250407	112400	426977210	16050	16050	16050	16050	0
593	20250407	112300	426977210	16050	16070	16070	16050	346
594	20250407	112200	421422650	16070	16080	16080	16070	2
595	20250407	112100	421390500	16100	16100	16100	16100	0
596	20250407	112000	421390500	16100	16100	16100	16100	65
597	20250407	111900	420344000	16100	16090	16100	16090	435
598	20250407	111800	413340550	16080	16080	16090	16080	118
599	20250407	111700	411442970	16080	16080	16080	16080	0
600	20250407	111600	411442970	16080	16080	16080	16080	3
601	20250407	111500	411394730	16080	16080	16080	16080	0
602	20250407	111400	411394730	16080	16080	16080	16080	0
603	20250407	111300	411394730	16080	16080	16080	16080	0
604	20250407	111200	411394730	16080	16080	16080	16080	30
605	20250407	111100	410912330	16080	16080	16080	16080	0
606	20250407	111000	410912330	16080	16080	16080	16080	100
607	20250407	110900	409304330	16080	16080	16080	16080	0
608	20250407	110800	409304330	16080	16080	16080	16080	10
609	20250407	110700	409143530	16150	16150	16150	16150	100
610	20250407	110600	407528530	16150	16150	16150	16150	0
611	20250407	110500	407528530	16150	16150	16150	16150	0
612	20250407	110400	407528530	16150	16090	16150	16090	38
613	20250407	110300	406915770	16090	16090	16090	16090	1
614	20250407	110200	406899680	16080	16080	16080	16080	27
615	20250407	110100	406465520	16070	16070	16070	16070	0
616	20250407	110000	406465520	16070	16070	16070	16070	0
617	20250407	105900	406465520	16070	16070	16070	16070	117
618	20250407	105800	404585330	16070	16070	16070	16070	15
619	20250407	105700	404344280	16070	16070	16070	16070	0
620	20250407	105600	404344280	16070	16070	16070	16070	0
621	20250407	105500	404344280	16070	16070	16070	16070	1
622	20250407	105400	404328210	16060	16060	16060	16060	0
623	20250407	105300	404328210	16060	16060	16060	16060	100
624	20250407	105200	402722210	16060	16060	16060	16060	0
625	20250407	105100	402722210	16060	16060	16060	16060	0
626	20250407	105000	402722210	16060	16060	16060	16060	0
627	20250407	104900	402722210	16060	16060	16060	16060	0
628	20250407	104800	402722210	16060	16060	16060	16060	0
629	20250407	104700	402722210	16060	16060	16060	16060	0
630	20250407	104600	402722210	16060	16060	16060	16060	0
631	20250407	104500	402722210	16060	16060	16060	16060	0
632	20250407	104400	402722210	16060	16060	16060	16060	0
633	20250407	104300	402722210	16060	16060	16060	16060	0
634	20250407	104200	402722210	16060	16060	16060	16060	0
635	20250407	104100	402722210	16060	16060	16060	16060	21
636	20250407	104000	402384950	16060	16060	16060	16060	20
637	20250407	103900	402063750	16150	16150	16150	16140	101
638	20250407	103800	400432800	16150	16150	16150	16150	2
639	20250407	103700	400400500	16170	16170	16170	16170	0
640	20250407	103600	400400500	16170	16170	16170	16170	0
641	20250407	103500	400400500	16170	16170	16170	16170	20
642	20250407	103400	400077100	16170	16170	16170	16170	10
643	20250407	103300	399915400	16180	16060	16180	16060	100
644	20250407	103200	398307150	16000	16000	16000	16000	0
645	20250407	103100	398307150	16000	16080	16080	16000	81
646	20250407	103000	397004750	16080	16080	16080	16080	0
647	20250407	102900	397004750	16080	16080	16080	16080	20
648	20250407	102800	396683150	15930	15930	15930	15930	0
649	20250407	102700	396683150	15930	16010	16010	15930	121
650	20250407	102600	394747140	16010	16000	16010	16000	82
651	20250407	102500	393434870	16000	15970	16000	15970	766
652	20250407	102400	381184330	15970	15970	15970	15970	5
653	20250407	102300	381104480	15970	15970	15970	15970	1
654	20250407	102200	381088510	15970	15970	15970	15970	4
655	20250407	102100	381024630	15970	15970	15970	15970	0
656	20250407	102000	381024630	15970	15960	15970	15960	33
657	20250407	101900	380497810	15890	15890	15890	15890	0
658	20250407	101800	380497810	15890	15890	15890	15890	0
659	20250407	101700	380497810	15890	15870	15890	15870	56
660	20250407	101600	379608380	15860	15860	15860	15860	0
661	20250407	101500	379608380	15860	15860	15860	15860	0
662	20250407	101400	379608380	15860	15860	15860	15860	9
663	20250407	101300	379465640	15860	15860	15860	15860	46
664	20250407	101200	378736080	15860	15860	15860	15860	6
665	20250407	101100	378640920	15860	15860	15860	15860	0
666	20250407	101000	378640920	15860	15870	15870	15850	31
667	20250407	100900	378149170	15890	15890	15890	15890	10
668	20250407	100800	377990270	15890	15890	15890	15890	0
669	20250407	100700	377990270	15890	15890	15890	15890	0
670	20250407	100600	377990270	15890	15890	15890	15890	0
671	20250407	100500	377990270	15890	15890	15890	15890	0
672	20250407	100400	377990270	15890	15890	15890	15890	0
673	20250407	100300	377990270	15890	15890	15890	15890	101
674	20250407	100200	376385380	15890	15890	15890	15890	3
675	20250407	100100	376337710	15890	15890	15890	15890	0
676	20250407	100000	376337710	15890	15850	15890	15850	54
677	20250407	095900	375481260	15850	15850	15850	15850	0
678	20250407	095800	375481260	15850	15850	15850	15850	76
679	20250407	095700	374276660	15900	15900	15900	15900	39
680	20250407	095600	373656560	15850	15870	15900	15850	3445
681	20250407	095500	319052810	15870	15880	15880	15870	42
682	20250407	095400	318386180	15880	15880	15880	15880	6
683	20250407	095300	318290900	15900	15900	15900	15900	0
684	20250407	095200	318290900	15900	15900	15900	15900	0
685	20250407	095100	318290900	15900	15870	15900	15850	638
686	20250407	095000	308165900	15900	15890	15900	15850	2121
687	20250407	094900	274541500	15890	15900	15900	15880	121
688	20250407	094800	272619700	15890	15900	15900	15890	109
689	20250407	094700	270886720	15910	15910	15910	15910	0
690	20250407	094600	270886720	15910	15910	15910	15910	13
691	20250407	094500	270679890	15930	15930	15930	15930	0
692	20250407	094400	270679890	15930	15930	15930	15930	57
693	20250407	094300	269771880	15930	15900	15930	15900	262
694	20250407	094200	265605910	15900	15900	15900	15900	2
695	20250407	094100	265574110	15900	15830	15900	15830	39
696	20250407	094000	264956390	15900	15900	15900	15900	11
697	20250407	093900	264781490	15830	15830	15830	15830	19
698	20250407	093800	264480720	15830	15830	15830	15830	41
699	20250407	093700	263831690	15820	15820	15820	15820	34
700	20250407	093600	263293810	15820	15820	15820	15820	1
701	20250407	093500	263277990	15920	15920	15920	15920	0
702	20250407	093400	263277990	15920	15920	15920	15920	30
703	20250407	093300	262800390	15840	15870	15890	15830	517
704	20250407	093200	254611110	15830	15830	15830	15830	0
705	20250407	093100	254611110	15830	15800	15830	15800	207
706	20250407	093000	251336470	15760	15780	15790	15760	69
707	20250407	092900	250247790	15780	15770	15780	15770	61
708	20250407	092800	249285790	15770	15770	15770	15770	57
709	20250407	092700	248386900	15770	15770	15770	15770	133
710	20250407	092600	246289490	15710	15720	15720	15710	7
711	20250407	092500	246179500	15710	15720	15720	15710	118
712	20250407	092400	244325440	15700	15770	15770	15700	544
713	20250407	092300	235781560	15720	15700	15720	15700	53
714	20250407	092200	234948820	15710	15710	15710	15710	21
715	20250407	092100	234618910	15710	15700	15710	15700	7
716	20250407	092000	234508980	15690	15690	15690	15690	0
717	20250407	091900	234508980	15690	15780	15780	15690	1406
718	20250407	091800	212400650	15820	15810	15820	15810	27
719	20250407	091700	211973620	15800	15750	15800	15750	573
720	20250407	091600	202944860	15750	15710	15750	15710	35
721	20250407	091500	202394820	15710	15610	15710	15610	875
722	20250407	091400	188666670	15610	15600	15610	15600	721
723	20250407	091300	177417880	15560	15450	15560	15450	1444
724	20250407	091200	155098000	15450	15555	15610	15450	2818
725	20250407	091100	111496860	15500	15750	15750	15500	605
726	20250407	091000	102105080	15820	15550	15820	15460	1097
727	20250407	090900	85057650	15550	15680	15680	15550	742
728	20250407	090800	73504830	15680	15780	15780	15680	615
729	20250407	090700	63832920	15840	15940	15940	15800	788
730	20250407	090600	51345600	15960	16120	16180	15960	799
731	20250407	090500	38490360	16130	16210	16210	16120	505
732	20250407	090400	30335280	16260	16270	16270	16210	482
733	20250407	090300	22510910	16270	16330	16330	16250	641
734	20250407	090200	12077580	16330	16320	16330	16320	130
735	20250407	090100	9955080	16860	16860	16860	16860	2
736	20250407	090000	9921360	16930	16930	16930	16280	596