KissMeData/462350/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212200	724757655	17640	17640	17640	17640	311
3	20250402	212100	724757655	17640	17640	17640	17640	0
4	20250402	212000	724757655	17640	17640	17640	17640	0
5	20250402	211900	724757655	17640	17640	17640	17640	0
6	20250402	211800	724757655	17640	17640	17640	17640	0
7	20250402	211700	724757655	17640	17640	17640	17640	0
8	20250402	211600	724757655	17640	17640	17640	17640	0
9	20250402	211500	724757655	17640	17640	17640	17640	0
10	20250402	211400	724757655	17640	17640	17640	17640	0
11	20250402	211300	724757655	17640	17640	17640	17640	0
12	20250402	211200	724757655	17640	17640	17640	17640	0
13	20250402	211100	724757655	17640	17640	17640	17640	0
14	20250402	211000	724757655	17640	17640	17640	17640	0
15	20250402	210900	724757655	17640	17640	17640	17640	0
16	20250402	210800	724757655	17640	17640	17640	17640	0
17	20250402	210700	724757655	17640	17640	17640	17640	0
18	20250402	210600	724757655	17640	17640	17640	17640	0
19	20250402	210500	724757655	17640	17640	17640	17640	0
20	20250402	210400	724757655	17640	17640	17640	17640	0
21	20250402	210300	724757655	17640	17640	17640	17640	0
22	20250402	210200	724757655	17640	17640	17640	17640	0
23	20250402	210100	724757655	17640	17640	17640	17640	0
24	20250402	210000	724757655	17640	17640	17640	17640	0
25	20250402	205900	724757655	17640	17640	17640	17640	0
26	20250402	205800	724757655	17640	17640	17640	17640	0
27	20250402	205700	724757655	17640	17640	17640	17640	0
28	20250402	205600	724757655	17640	17640	17640	17640	0
29	20250402	205500	724757655	17640	17640	17640	17640	0
30	20250402	205400	724757655	17640	17640	17640	17640	0
31	20250402	205300	724757655	17640	17640	17640	17640	0
32	20250402	205200	724757655	17640	17640	17640	17640	311
33	20250402	205100	724757655	17640	17640	17640	17640	0
34	20250402	205000	724757655	17640	17640	17640	17640	0
35	20250402	204900	724757655	17640	17640	17640	17640	0
36	20250402	204800	724757655	17640	17640	17640	17640	0
37	20250402	204700	724757655	17640	17640	17640	17640	0
38	20250402	204600	724757655	17640	17640	17640	17640	0
39	20250402	204500	724757655	17640	17640	17640	17640	0
40	20250402	204400	724757655	17640	17640	17640	17640	0
41	20250402	204300	724757655	17640	17640	17640	17640	0
42	20250402	204200	724757655	17640	17640	17640	17640	0
43	20250402	204100	724757655	17640	17640	17640	17640	0
44	20250402	204000	724757655	17640	17640	17640	17640	0
45	20250402	203900	724757655	17640	17640	17640	17640	0
46	20250402	203800	724757655	17640	17640	17640	17640	0
47	20250402	203700	724757655	17640	17640	17640	17640	0
48	20250402	203600	724757655	17640	17640	17640	17640	0
49	20250402	203500	724757655	17640	17640	17640	17640	0
50	20250402	203400	724757655	17640	17640	17640	17640	0
51	20250402	203300	724757655	17640	17640	17640	17640	0
52	20250402	203200	724757655	17640	17640	17640	17640	0
53	20250402	203100	724757655	17640	17640	17640	17640	0
54	20250402	203000	724757655	17640	17640	17640	17640	0
55	20250402	202900	724757655	17640	17640	17640	17640	0
56	20250402	202800	724757655	17640	17640	17640	17640	0
57	20250402	202700	724757655	17640	17640	17640	17640	0
58	20250402	202600	724757655	17640	17640	17640	17640	0
59	20250402	202500	724757655	17640	17640	17640	17640	0
60	20250402	202400	724757655	17640	17640	17640	17640	0
61	20250402	202300	724757655	17640	17640	17640	17640	0
62	20250402	202200	724757655	17640	17640	17640	17640	311
63	20250402	202100	724757655	17640	17640	17640	17640	0
64	20250402	202000	724757655	17640	17640	17640	17640	0
65	20250402	201900	724757655	17640	17640	17640	17640	0
66	20250402	201800	724757655	17640	17640	17640	17640	0
67	20250402	201700	724757655	17640	17640	17640	17640	0
68	20250402	201600	724757655	17640	17640	17640	17640	0
69	20250402	201500	724757655	17640	17640	17640	17640	0
70	20250402	201400	724757655	17640	17640	17640	17640	0
71	20250402	201300	724757655	17640	17640	17640	17640	0
72	20250402	201200	724757655	17640	17640	17640	17640	0
73	20250402	201100	724757655	17640	17640	17640	17640	0
74	20250402	201000	724757655	17640	17640	17640	17640	0
75	20250402	200900	724757655	17640	17640	17640	17640	0
76	20250402	200800	724757655	17640	17640	17640	17640	0
77	20250402	200700	724757655	17640	17640	17640	17640	0
78	20250402	200600	724757655	17640	17640	17640	17640	0
79	20250402	200500	724757655	17640	17640	17640	17640	0
80	20250402	200400	724757655	17640	17640	17640	17640	0
81	20250402	200300	724757655	17640	17640	17640	17640	0
82	20250402	200200	724757655	17640	17640	17640	17640	0
83	20250402	200100	724757655	17640	17640	17640	17640	0
84	20250402	200000	724757655	17640	17640	17640	17640	0
85	20250402	195900	724757655	17640	17640	17640	17640	0
86	20250402	195800	724757655	17640	17640	17640	17640	0
87	20250402	195700	724757655	17640	17640	17640	17640	0
88	20250402	195600	724757655	17640	17640	17640	17640	0
89	20250402	195500	724757655	17640	17640	17640	17640	0
90	20250402	195400	724757655	17640	17640	17640	17640	0
91	20250402	195300	724757655	17640	17640	17640	17640	0
92	20250402	195200	724757655	17640	17640	17640	17640	311
93	20250402	195100	724757655	17640	17640	17640	17640	0
94	20250402	195000	724757655	17640	17640	17640	17640	0
95	20250402	194900	724757655	17640	17640	17640	17640	0
96	20250402	194800	724757655	17640	17640	17640	17640	0
97	20250402	194700	724757655	17640	17640	17640	17640	0
98	20250402	194600	724757655	17640	17640	17640	17640	0
99	20250402	194500	724757655	17640	17640	17640	17640	0
100	20250402	194400	724757655	17640	17640	17640	17640	0
101	20250402	194300	724757655	17640	17640	17640	17640	0
102	20250402	194200	724757655	17640	17640	17640	17640	0
103	20250402	194100	724757655	17640	17640	17640	17640	0
104	20250402	194000	724757655	17640	17640	17640	17640	0
105	20250402	193900	724757655	17640	17640	17640	17640	0
106	20250402	193800	724757655	17640	17640	17640	17640	0
107	20250402	193700	724757655	17640	17640	17640	17640	0
108	20250402	193600	724757655	17640	17640	17640	17640	0
109	20250402	193500	724757655	17640	17640	17640	17640	0
110	20250402	193400	724757655	17640	17640	17640	17640	0
111	20250402	193300	724757655	17640	17640	17640	17640	0
112	20250402	193200	724757655	17640	17640	17640	17640	0
113	20250402	193100	724757655	17640	17640	17640	17640	0
114	20250402	193000	724757655	17640	17640	17640	17640	0
115	20250402	192900	724757655	17640	17640	17640	17640	0
116	20250402	192800	724757655	17640	17640	17640	17640	0
117	20250402	192700	724757655	17640	17640	17640	17640	0
118	20250402	192600	724757655	17640	17640	17640	17640	0
119	20250402	192500	724757655	17640	17640	17640	17640	0
120	20250402	192400	724757655	17640	17640	17640	17640	0
121	20250402	192300	724757655	17640	17640	17640	17640	0
122	20250402	192200	724757655	17640	17640	17640	17640	311
123	20250402	192100	724757655	17640	17640	17640	17640	0
124	20250402	192000	724757655	17640	17640	17640	17640	0
125	20250402	191900	724757655	17640	17640	17640	17640	0
126	20250402	191800	724757655	17640	17640	17640	17640	0
127	20250402	191700	724757655	17640	17640	17640	17640	0
128	20250402	191600	724757655	17640	17640	17640	17640	0
129	20250402	191500	724757655	17640	17640	17640	17640	0
130	20250402	191400	724757655	17640	17640	17640	17640	0
131	20250402	191300	724757655	17640	17640	17640	17640	0
132	20250402	191200	724757655	17640	17640	17640	17640	0
133	20250402	191100	724757655	17640	17640	17640	17640	0
134	20250402	191000	724757655	17640	17640	17640	17640	0
135	20250402	190900	724757655	17640	17640	17640	17640	0
136	20250402	190800	724757655	17640	17640	17640	17640	0
137	20250402	190700	724757655	17640	17640	17640	17640	0
138	20250402	190600	724757655	17640	17640	17640	17640	0
139	20250402	190500	724757655	17640	17640	17640	17640	0
140	20250402	190400	724757655	17640	17640	17640	17640	0
141	20250402	190300	724757655	17640	17640	17640	17640	0
142	20250402	190200	724757655	17640	17640	17640	17640	0
143	20250402	190100	724757655	17640	17640	17640	17640	0
144	20250402	190000	724757655	17640	17640	17640	17640	0
145	20250402	185900	724757655	17640	17640	17640	17640	0
146	20250402	185800	724757655	17640	17640	17640	17640	0
147	20250402	185700	724757655	17640	17640	17640	17640	0
148	20250402	185600	724757655	17640	17640	17640	17640	0
149	20250402	185500	724757655	17640	17640	17640	17640	0
150	20250402	185400	724757655	17640	17640	17640	17640	0
151	20250402	185300	724757655	17640	17640	17640	17640	0
152	20250402	185200	724757655	17640	17640	17640	17640	311
153	20250402	185100	724757655	17640	17640	17640	17640	0
154	20250402	185000	724757655	17640	17640	17640	17640	0
155	20250402	184900	724757655	17640	17640	17640	17640	0
156	20250402	184800	724757655	17640	17640	17640	17640	0
157	20250402	184700	724757655	17640	17640	17640	17640	0
158	20250402	184600	724757655	17640	17640	17640	17640	0
159	20250402	184500	724757655	17640	17640	17640	17640	0
160	20250402	184400	724757655	17640	17640	17640	17640	0
161	20250402	184300	724757655	17640	17640	17640	17640	0
162	20250402	184200	724757655	17640	17640	17640	17640	0
163	20250402	184100	724757655	17640	17640	17640	17640	0
164	20250402	184000	724757655	17640	17640	17640	17640	0
165	20250402	183900	724757655	17640	17640	17640	17640	0
166	20250402	183800	724757655	17640	17640	17640	17640	0
167	20250402	183700	724757655	17640	17640	17640	17640	0
168	20250402	183600	724757655	17640	17640	17640	17640	0
169	20250402	183500	724757655	17640	17640	17640	17640	0
170	20250402	183400	724757655	17640	17640	17640	17640	0
171	20250402	183300	724757655	17640	17640	17640	17640	0
172	20250402	183200	724757655	17640	17640	17640	17640	0
173	20250402	183100	724757655	17640	17640	17640	17640	0
174	20250402	183000	724757655	17640	17640	17640	17640	0
175	20250402	182900	724757655	17640	17640	17640	17640	0
176	20250402	182800	724757655	17640	17640	17640	17640	0
177	20250402	182700	724757655	17640	17640	17640	17640	0
178	20250402	182600	724757655	17640	17640	17640	17640	0
179	20250402	182500	724757655	17640	17640	17640	17640	0
180	20250402	182400	724757655	17640	17640	17640	17640	0
181	20250402	182300	724757655	17640	17640	17640	17640	0
182	20250402	182200	724757655	17640	17640	17640	17640	311
183	20250402	182100	724757655	17640	17640	17640	17640	0
184	20250402	182000	724757655	17640	17640	17640	17640	0
185	20250402	181900	724757655	17640	17640	17640	17640	0
186	20250402	181800	724757655	17640	17640	17640	17640	0
187	20250402	181700	724757655	17640	17640	17640	17640	0
188	20250402	181600	724757655	17640	17640	17640	17640	0
189	20250402	181500	724757655	17640	17640	17640	17640	0
190	20250402	181400	724757655	17640	17640	17640	17640	0
191	20250402	181300	724757655	17640	17640	17640	17640	0
192	20250402	181200	724757655	17640	17640	17640	17640	0
193	20250402	181100	724757655	17640	17640	17640	17640	0
194	20250402	181000	724757655	17640	17640	17640	17640	0
195	20250402	180900	724757655	17640	17640	17640	17640	0
196	20250402	180800	724757655	17640	17640	17640	17640	0
197	20250402	180700	724757655	17640	17640	17640	17640	0
198	20250402	180600	724757655	17640	17640	17640	17640	0
199	20250402	180500	724757655	17640	17640	17640	17640	0
200	20250402	180400	724757655	17640	17640	17640	17640	0
201	20250402	180300	724757655	17640	17640	17640	17640	0
202	20250402	180200	724757655	17640	17640	17640	17640	0
203	20250402	180100	724757655	17640	17640	17640	17640	0
204	20250402	180000	724757655	17640	17640	17640	17640	0
205	20250402	175900	724757655	17640	17640	17640	17640	0
206	20250402	175800	724757655	17640	17640	17640	17640	0
207	20250402	175700	724757655	17640	17640	17640	17640	0
208	20250402	175600	724757655	17640	17640	17640	17640	0
209	20250402	175500	724757655	17640	17640	17640	17640	0
210	20250402	175400	724757655	17640	17640	17640	17640	0
211	20250402	175300	724757655	17640	17640	17640	17640	0
212	20250402	175200	724757655	17640	17640	17640	17640	311
213	20250402	175100	724757655	17640	17640	17640	17640	0
214	20250402	175000	724757655	17640	17640	17640	17640	0
215	20250402	174900	724757655	17640	17640	17640	17640	0
216	20250402	174800	724757655	17640	17640	17640	17640	0
217	20250402	174700	724757655	17640	17640	17640	17640	0
218	20250402	174600	724757655	17640	17640	17640	17640	0
219	20250402	174500	724757655	17640	17640	17640	17640	0
220	20250402	174400	724757655	17640	17640	17640	17640	0
221	20250402	174300	724757655	17640	17640	17640	17640	0
222	20250402	174200	724757655	17640	17640	17640	17640	0
223	20250402	174100	724757655	17640	17640	17640	17640	0
224	20250402	174000	724757655	17640	17640	17640	17640	0
225	20250402	173900	724757655	17640	17640	17640	17640	0
226	20250402	173800	724757655	17640	17640	17640	17640	0
227	20250402	173700	724757655	17640	17640	17640	17640	0
228	20250402	173600	724757655	17640	17640	17640	17640	0
229	20250402	173500	724757655	17640	17640	17640	17640	0
230	20250402	173400	724757655	17640	17640	17640	17640	0
231	20250402	173300	724757655	17640	17640	17640	17640	0
232	20250402	173200	724757655	17640	17640	17640	17640	0
233	20250402	173100	724757655	17640	17640	17640	17640	0
234	20250402	173000	724757655	17640	17640	17640	17640	0
235	20250402	172900	724757655	17640	17640	17640	17640	0
236	20250402	172800	724757655	17640	17640	17640	17640	0
237	20250402	172700	724757655	17640	17640	17640	17640	0
238	20250402	172600	724757655	17640	17640	17640	17640	0
239	20250402	172500	724757655	17640	17640	17640	17640	0
240	20250402	172400	724757655	17640	17640	17640	17640	0
241	20250402	172300	724757655	17640	17640	17640	17640	0
242	20250402	172200	724757655	17640	17640	17640	17640	311
243	20250402	172100	724757655	17640	17640	17640	17640	0
244	20250402	172000	724757655	17640	17640	17640	17640	0
245	20250402	171900	724757655	17640	17640	17640	17640	0
246	20250402	171800	724757655	17640	17640	17640	17640	0
247	20250402	171700	724757655	17640	17640	17640	17640	0
248	20250402	171600	724757655	17640	17640	17640	17640	0
249	20250402	171500	724757655	17640	17640	17640	17640	0
250	20250402	171400	724757655	17640	17640	17640	17640	0
251	20250402	171300	724757655	17640	17640	17640	17640	0
252	20250402	171200	724757655	17640	17640	17640	17640	0
253	20250402	171100	724757655	17640	17640	17640	17640	0
254	20250402	171000	724757655	17640	17640	17640	17640	0
255	20250402	170900	724757655	17640	17640	17640	17640	0
256	20250402	170800	724757655	17640	17640	17640	17640	0
257	20250402	170700	724757655	17640	17640	17640	17640	0
258	20250402	170600	724757655	17640	17640	17640	17640	0
259	20250402	170500	724757655	17640	17640	17640	17640	0
260	20250402	170400	724757655	17640	17640	17640	17640	0
261	20250402	170300	724757655	17640	17640	17640	17640	0
262	20250402	170200	724757655	17640	17640	17640	17640	0
263	20250402	170100	724757655	17640	17640	17640	17640	0
264	20250402	170000	724757655	17640	17640	17640	17640	0
265	20250402	165900	724757655	17640	17640	17640	17640	0
266	20250402	165800	724757655	17640	17640	17640	17640	0
267	20250402	165700	724757655	17640	17640	17640	17640	0
268	20250402	165600	724757655	17640	17640	17640	17640	0
269	20250402	165500	724757655	17640	17640	17640	17640	0
270	20250402	165400	724757655	17640	17640	17640	17640	0
271	20250402	165300	724757655	17640	17640	17640	17640	0
272	20250402	165200	724757655	17640	17640	17640	17640	311
273	20250402	165100	724757655	17640	17640	17640	17640	0
274	20250402	165000	724757655	17640	17640	17640	17640	0
275	20250402	164900	724757655	17640	17640	17640	17640	0
276	20250402	164800	724757655	17640	17640	17640	17640	0
277	20250402	164700	724757655	17640	17640	17640	17640	0
278	20250402	164600	724757655	17640	17640	17640	17640	0
279	20250402	164500	724757655	17640	17640	17640	17640	0
280	20250402	164400	724757655	17640	17640	17640	17640	0
281	20250402	164300	724757655	17640	17640	17640	17640	0
282	20250402	164200	724757655	17640	17640	17640	17640	0
283	20250402	164100	724757655	17640	17640	17640	17640	0
284	20250402	164000	724757655	17640	17640	17640	17640	0
285	20250402	163900	724757655	17640	17640	17640	17640	0
286	20250402	163800	724757655	17640	17640	17640	17640	0
287	20250402	163700	724757655	17640	17640	17640	17640	0
288	20250402	163600	724757655	17640	17640	17640	17640	0
289	20250402	163500	724757655	17640	17640	17640	17640	0
290	20250402	163400	724757655	17640	17640	17640	17640	0
291	20250402	163300	724757655	17640	17640	17640	17640	0
292	20250402	163200	724757655	17640	17640	17640	17640	0
293	20250402	163100	724757655	17640	17640	17640	17640	0
294	20250402	163000	724757655	17640	17640	17640	17640	0
295	20250402	162900	724757655	17640	17640	17640	17640	0
296	20250402	162800	724757655	17640	17640	17640	17640	0
297	20250402	162700	724757655	17640	17640	17640	17640	0
298	20250402	162600	724757655	17640	17640	17640	17640	0
299	20250402	162500	724757655	17640	17640	17640	17640	0
300	20250402	162400	724757655	17640	17640	17640	17640	0
301	20250402	162300	724757655	17640	17640	17640	17640	0
302	20250402	162200	724757655	17640	17640	17640	17640	311
303	20250402	162100	724757655	17640	17640	17640	17640	0
304	20250402	162000	724757655	17640	17640	17640	17640	0
305	20250402	161900	724757655	17640	17640	17640	17640	0
306	20250402	161800	724757655	17640	17640	17640	17640	0
307	20250402	161700	724757655	17640	17640	17640	17640	0
308	20250402	161600	724757655	17640	17640	17640	17640	0
309	20250402	161500	724757655	17640	17640	17640	17640	0
310	20250402	161400	724757655	17640	17640	17640	17640	0
311	20250402	161300	724757655	17640	17640	17640	17640	0
312	20250402	161200	724757655	17640	17640	17640	17640	0
313	20250402	161100	724757655	17640	17640	17640	17640	0
314	20250402	161000	724757655	17640	17640	17640	17640	0
315	20250402	160900	724757655	17640	17640	17640	17640	0
316	20250402	160800	724757655	17640	17640	17640	17640	0
317	20250402	160700	724757655	17640	17640	17640	17640	0
318	20250402	160600	724757655	17640	17640	17640	17640	0
319	20250402	160500	724757655	17640	17640	17640	17640	0
320	20250402	160400	724757655	17640	17640	17640	17640	0
321	20250402	160300	724757655	17640	17640	17640	17640	0
322	20250402	160200	724757655	17640	17640	17640	17640	0
323	20250402	160100	724757655	17640	17640	17640	17640	0
324	20250402	160000	724757655	17640	17640	17640	17640	0
325	20250402	155900	724757655	17640	17640	17640	17640	0
326	20250402	155800	724757655	17640	17640	17640	17640	0
327	20250402	155700	724757655	17640	17640	17640	17640	0
328	20250402	155600	724757655	17640	17640	17640	17640	0
329	20250402	155500	724757655	17640	17640	17640	17640	0
330	20250402	155400	724757655	17640	17640	17640	17640	0
331	20250402	155300	724757655	17640	17640	17640	17640	0
332	20250402	155200	724757655	17640	17640	17640	17640	311
333	20250402	155100	724757655	17640	17640	17640	17640	0
334	20250402	155000	724757655	17640	17640	17640	17640	0
335	20250402	154900	724757655	17640	17640	17640	17640	0
336	20250402	154800	724757655	17640	17640	17640	17640	0
337	20250402	154700	724757655	17640	17640	17640	17640	0
338	20250402	154600	724757655	17640	17640	17640	17640	0
339	20250402	154500	724757655	17640	17640	17640	17640	0
340	20250402	154400	724757655	17640	17640	17640	17640	0
341	20250402	154300	724757655	17640	17640	17640	17640	0
342	20250402	154200	724757655	17640	17640	17640	17640	0
343	20250402	154100	724757655	17640	17640	17640	17640	0
344	20250402	154000	724757655	17640	17640	17640	17640	0
345	20250402	153900	724757655	17640	17640	17640	17640	0
346	20250402	153800	724757655	17640	17640	17640	17640	0
347	20250402	153700	724757655	17640	17640	17640	17640	0
348	20250402	153600	724757655	17640	17640	17640	17640	0
349	20250402	153500	724757655	17640	17640	17640	17640	0
350	20250402	153400	724757655	17640	17640	17640	17640	0
351	20250402	153300	724757655	17640	17640	17640	17640	0
352	20250402	153200	724757655	17640	17640	17640	17640	0
353	20250402	153100	724757655	17640	17640	17640	17640	0
354	20250402	153000	724757655	17640	17640	17640	17640	311
355	20250402	152900	719271615	17640	17640	17640	17640	0
356	20250402	152800	719271615	17640	17640	17640	17640	0
357	20250402	152700	719271615	17640	17640	17640	17640	0
358	20250402	152600	719271615	17640	17640	17640	17640	0
359	20250402	152500	719271615	17640	17640	17640	17640	0
360	20250402	152400	719271615	17640	17640	17640	17640	0
361	20250402	152300	719271615	17640	17640	17640	17640	0
362	20250402	152200	719271615	17640	17640	17640	17640	0
363	20250402	152100	719271615	17640	17640	17640	17640	0
364	20250402	152000	719271615	17640	17640	17640	17640	0
365	20250402	151900	719271615	17640	17650	17650	17640	278
366	20250402	151800	714367045	17700	17700	17720	17700	26
367	20250402	151700	713906825	17700	17700	17700	17700	1
368	20250402	151600	713889125	17650	17650	17660	17650	608
369	20250402	151500	703152005	17660	17660	17660	17660	100
370	20250402	151400	701386005	17660	17660	17660	17660	0
371	20250402	151300	701386005	17660	17660	17660	17660	0
372	20250402	151200	701386005	17660	17660	17660	17660	13
373	20250402	151100	701156425	17660	17660	17660	17660	0
374	20250402	151000	701156425	17660	17660	17660	17660	311
375	20250402	150900	695664165	17660	17660	17660	17660	0
376	20250402	150800	695664165	17660	17660	17660	17660	0
377	20250402	150700	695664165	17660	17660	17660	17660	0
378	20250402	150600	695664165	17660	17660	17660	17660	0
379	20250402	150500	695664165	17660	17660	17660	17660	0
380	20250402	150400	695664165	17660	17660	17660	17660	0
381	20250402	150300	695664165	17660	17660	17660	17660	0
382	20250402	150200	695664165	17660	17660	17660	17660	0
383	20250402	150100	695664165	17660	17620	17660	17620	73
384	20250402	150000	694375905	17630	17660	17660	17630	3
385	20250402	145900	694322985	17640	17640	17640	17640	2
386	20250402	145800	694287705	17660	17660	17660	17660	2
387	20250402	145700	694252385	17670	17670	17670	17670	0
388	20250402	145600	694252385	17670	17670	17670	17670	0
389	20250402	145500	694252385	17670	17670	17670	17670	0
390	20250402	145400	694252385	17670	17670	17670	17670	5
391	20250402	145300	694164035	17670	17670	17670	17670	0
392	20250402	145200	694164035	17670	17660	17670	17660	29
393	20250402	145100	693651805	17620	17630	17630	17620	20
394	20250402	145000	693299255	17700	17650	17700	17650	7
395	20250402	144900	693175555	17640	17640	17640	17640	0
396	20250402	144800	693175555	17640	17640	17640	17640	0
397	20250402	144700	693175555	17640	17640	17640	17640	0
398	20250402	144600	693175555	17640	17640	17640	17640	0
399	20250402	144500	693175555	17640	17640	17640	17640	0
400	20250402	144400	693175555	17640	17650	17650	17640	16
401	20250402	144300	692893175	17690	17690	17690	17690	228
402	20250402	144200	688859855	17690	17690	17690	17690	1
403	20250402	144100	688842165	17650	17690	17690	17650	63
404	20250402	144000	687727875	17700	17700	17700	17700	10
405	20250402	143900	687550875	17720	17720	17720	17720	7
406	20250402	143800	687426835	17730	17730	17730	17730	1
407	20250402	143700	687409105	17610	17610	17610	17610	0
408	20250402	143600	687409105	17610	17610	17610	17610	2
409	20250402	143500	687373885	17640	17650	17660	17610	292
410	20250402	143400	682221695	17780	17780	17780	17780	0
411	20250402	143300	682221695	17780	17780	17780	17780	0
412	20250402	143200	682221695	17780	17780	17780	17780	0
413	20250402	143100	682221695	17780	17660	17780	17660	105
414	20250402	143000	680363935	17670	17680	17790	17660	370
415	20250402	142900	673822195	17650	17680	17680	17650	22
416	20250402	142800	673433295	17800	17800	17800	17800	0
417	20250402	142700	673433295	17800	17800	17800	17800	0
418	20250402	142600	673433295	17800	17790	17800	17790	6
419	20250402	142500	673326515	17800	17700	17800	17650	341
420	20250402	142400	667286195	17820	17820	17820	17820	1
421	20250402	142300	667268375	17700	17700	17700	17700	0
422	20250402	142200	667268375	17700	17650	17700	17650	154
423	20250402	142100	664546945	17640	17650	17650	17640	8
424	20250402	142000	664405805	17560	17660	17660	17560	239
425	20250402	141900	660204865	17660	17660	17660	17660	1
426	20250402	141800	660187205	17660	17595	17660	17550	359
427	20250402	141700	653857620	17540	17540	17540	17540	4
428	20250402	141600	653787460	17540	17640	17640	17540	253
429	20250402	141500	649345230	17640	17650	17650	17640	11
430	20250402	141400	649151090	17660	17660	17660	17660	0
431	20250402	141300	649151090	17660	17660	17660	17660	0
432	20250402	141200	649151090	17660	17660	17660	17660	1
433	20250402	141100	649133430	17590	17660	17660	17590	8
434	20250402	141000	648992290	17670	17620	17670	17620	64
435	20250402	140900	647862810	17550	17610	17610	17550	3
436	20250402	140800	647810040	17620	17620	17620	17620	5
437	20250402	140700	647721940	17620	17610	17620	17540	850
438	20250402	140600	632793570	17640	17640	17640	17640	1
439	20250402	140500	632775930	17570	17600	17640	17570	247
440	20250402	140400	628431440	17600	17600	17600	17600	0
441	20250402	140300	628431440	17600	17600	17600	17600	0
442	20250402	140200	628431440	17600	17640	17640	17600	226
443	20250402	140100	624450740	17660	17660	17660	17660	7
444	20250402	140000	624327120	17660	17660	17660	17660	0
445	20250402	135900	624327120	17660	17660	17660	17660	193
446	20250402	135800	620918740	17660	17660	17660	17660	21
447	20250402	135700	620547880	17660	17660	17660	17660	0
448	20250402	135600	620547880	17660	17670	17670	17660	10
449	20250402	135500	620371210	17660	17680	17680	17660	42
450	20250402	135400	619629090	17660	17660	17660	17660	0
451	20250402	135300	619629090	17660	17660	17660	17660	98
452	20250402	135200	617898410	17690	17690	17690	17690	6
453	20250402	135100	617792270	17690	17680	17690	17680	169
454	20250402	135000	614804340	17690	17690	17690	17690	202
455	20250402	134900	611230960	17700	17700	17700	17700	1
456	20250402	134800	611213260	17700	17700	17700	17700	8
457	20250402	134700	611071660	17690	17690	17690	17690	0
458	20250402	134600	611071660	17690	17690	17690	17690	0
459	20250402	134500	611071660	17690	17690	17690	17690	298
460	20250402	134400	605800040	17650	17650	17650	17650	0
461	20250402	134300	605800040	17650	17650	17650	17650	0
462	20250402	134200	605800040	17650	17650	17650	17650	0
463	20250402	134100	605800040	17650	17650	17820	17650	9
464	20250402	134000	605640170	17650	17690	17690	17650	240
465	20250402	133900	601403010	17690	17690	17690	17680	66
466	20250402	133800	600235480	17690	17690	17690	17690	0
467	20250402	133700	600235480	17690	17690	17690	17690	0
468	20250402	133600	600235480	17690	17660	17690	17640	23
469	20250402	133500	599829170	17640	17670	17840	17640	217
470	20250402	133400	595994970	17730	17730	17730	17730	0
471	20250402	133300	595994970	17730	17690	17730	17690	13
472	20250402	133200	595764940	17680	17630	17680	17620	114
473	20250402	133100	593754990	17680	17640	17680	17630	212
474	20250402	133000	590012800	17650	17680	17740	17650	174
475	20250402	132900	586937010	17680	17680	17680	17680	2
476	20250402	132800	586901650	17680	17680	17680	17680	0
477	20250402	132700	586901650	17680	17680	17680	17680	0
478	20250402	132600	586901650	17680	17740	17740	17680	13
479	20250402	132500	586671210	17740	17750	17750	17740	119
480	20250402	132400	584559240	17950	17950	17950	17950	36
481	20250402	132300	583913040	17950	17830	17950	17830	1119
482	20250402	132200	563837500	17770	17730	17770	17720	1033
483	20250402	132100	545484650	17570	17630	17630	17570	10
484	20250402	132000	545308830	17570	17600	17600	17570	217
485	20250402	131900	541495000	17570	17570	17570	17570	0
486	20250402	131800	541495000	17570	17570	17570	17570	0
487	20250402	131700	541495000	17570	17570	17570	17570	0
488	20250402	131600	541495000	17570	17610	17640	17570	278
489	20250402	131500	536596100	17610	17610	17610	17580	349
490	20250402	131400	530454900	17610	17610	17610	17610	0
491	20250402	131300	530454900	17610	17610	17610	17610	0
492	20250402	131200	530454900	17610	17610	17610	17610	0
493	20250402	131100	530454900	17610	17640	17640	17610	32
494	20250402	131000	529890650	17650	17650	17650	17650	42
495	20250402	130900	529149350	17660	17660	17660	17660	0
496	20250402	130800	529149350	17660	17660	17660	17660	0
497	20250402	130700	529149350	17660	17650	17660	17650	6
498	20250402	130600	529043400	17610	17610	17610	17610	27
499	20250402	130500	528567930	17610	17640	17640	17610	190
500	20250402	130400	525217780	17640	17640	17640	17640	40
501	20250402	130300	524512180	17630	17630	17630	17630	0
502	20250402	130200	524512180	17630	17630	17630	17630	10
503	20250402	130100	524335880	17630	17640	17640	17630	154
504	20250402	130000	521620240	17640	17650	17650	17640	165
505	20250402	125900	518708370	17650	17650	17650	17650	0
506	20250402	125800	518708370	17650	17650	17650	17650	0
507	20250402	125700	518708370	17650	17650	17650	17650	0
508	20250402	125600	518708370	17650	17740	17740	17650	10
509	20250402	125500	518531240	17610	17610	17610	17590	257
510	20250402	125400	514007740	17740	17740	17740	17740	3
511	20250402	125300	513954520	17740	17740	17740	17740	0
512	20250402	125200	513954520	17740	17740	17740	17740	6
513	20250402	125100	513848080	17660	17660	17660	17660	5
514	20250402	125000	513759780	17610	17650	17770	17600	1360
515	20250402	124900	489797060	17650	17650	17650	17640	20
516	20250402	124800	489444160	17650	17650	17650	17650	7
517	20250402	124700	489320610	17650	17630	17650	17630	22
518	20250402	124600	488932330	17650	17650	17650	17650	10
519	20250402	124500	488755830	17660	17660	17660	17660	19
520	20250402	124400	488420290	17660	17660	17660	17660	0
521	20250402	124300	488420290	17660	17650	17660	17650	4
522	20250402	124200	488349670	17650	17650	17650	17650	2
523	20250402	124100	488314370	17620	17610	17620	17600	118
524	20250402	124000	486237420	17610	17650	17650	17610	132
525	20250402	123900	483912450	17650	17650	17650	17650	50
526	20250402	123800	483029950	17650	17650	17650	17650	13
527	20250402	123700	482800500	17620	17620	17620	17620	41
528	20250402	123600	482078080	17600	17600	17600	17600	1
529	20250402	123500	482060480	17610	17670	17770	17600	233
530	20250402	123400	477956270	17660	17660	17660	17660	15
531	20250402	123300	477691370	17770	17770	17770	17770	7
532	20250402	123200	477566980	17770	17600	17770	17600	120
533	20250402	123100	475439780	17660	17640	17660	17640	168
534	20250402	123000	472473100	17610	17640	17640	17580	499
535	20250402	122900	463694060	17640	17640	17640	17640	0
536	20250402	122800	463694060	17640	17640	17640	17640	4
537	20250402	122700	463623500	17640	17640	17640	17640	30
538	20250402	122600	463094300	17610	17630	17640	17610	9
539	20250402	122500	462935610	17640	17650	17650	17640	108
540	20250402	122400	461029510	17670	17670	17670	17670	16
541	20250402	122300	460746790	17650	17650	17650	17650	2
542	20250402	122200	460711490	17600	17600	17600	17600	0
543	20250402	122100	460711490	17600	17600	17600	17600	0
544	20250402	122000	460711490	17600	17730	17740	17600	323
545	20250402	121900	455010520	17640	17640	17640	17640	0
546	20250402	121800	455010520	17640	17640	17640	17640	0
547	20250402	121700	455010520	17640	17640	17640	17640	1
548	20250402	121600	454992880	17640	17640	17640	17640	1
549	20250402	121500	454975240	17600	17640	17640	17600	305
550	20250402	121400	449600220	17730	17640	17730	17640	23
551	20250402	121300	449194410	17640	17640	17640	17640	0
552	20250402	121200	449194410	17640	17640	17640	17640	0
553	20250402	121100	449194410	17640	17740	17740	17640	31
554	20250402	121000	448646180	17610	17740	17740	17600	230
555	20250402	120900	444589690	17600	17600	17600	17600	0
556	20250402	120800	444589690	17600	17600	17600	17600	0
557	20250402	120700	444589690	17600	17660	17660	17600	41
558	20250402	120600	443867350	17740	17660	17740	17660	7
559	20250402	120500	443743250	17680	17700	17710	17660	497
560	20250402	120400	434952910	17700	17710	17710	17700	109
561	20250402	120300	433023210	17740	17730	17740	17730	38
562	20250402	120200	432349190	17710	17710	17710	17700	632
563	20250402	120100	421162480	17710	17740	17740	17700	631
564	20250402	120000	409991250	17740	17770	17770	17720	142
565	20250402	115900	407471130	17770	17770	17770	17770	150
566	20250402	115800	404805630	17770	17770	17770	17770	8
567	20250402	115700	404663470	17710	17710	17710	17710	0
568	20250402	115600	404663470	17710	17770	17770	17700	555
569	20250402	115500	394828380	17750	17810	17810	17740	259
570	20250402	115400	390221360	17750	17750	17750	17750	0
571	20250402	115300	390221360	17750	17750	17750	17750	1
572	20250402	115200	390203610	17720	17730	17730	17720	102
573	20250402	115100	388395840	17730	17790	17790	17730	194
574	20250402	115000	384950360	17790	17820	17830	17790	128
575	20250402	114900	382670210	17820	17830	17830	17820	94
576	20250402	114800	380994350	17820	17820	17820	17820	26
577	20250402	114700	380531030	17820	17820	17820	17740	115
578	20250402	114600	378484100	17820	17810	17820	17810	21
579	20250402	114500	378109890	17830	17870	17870	17830	142
580	20250402	114400	375573690	17870	17870	17870	17870	78
581	20250402	114300	374179830	17870	17860	17870	17860	52
582	20250402	114200	373251030	17830	17810	17830	17810	9
583	20250402	114100	373090720	17740	17860	17870	17740	114
584	20250402	114000	371062460	17860	17890	17890	17860	161
585	20250402	113900	368183400	17890	17900	17900	17890	79
586	20250402	113800	366769930	17900	17900	17900	17900	16
587	20250402	113700	366483530	17900	17910	17910	17750	191
588	20250402	113600	363081030	17900	17910	17910	17900	107
589	20250402	113500	361164670	17910	17950	17960	17900	131
590	20250402	113400	358814060	17950	17940	17950	17940	69
591	20250402	113300	357576120	17940	17940	17940	17940	16
592	20250402	113200	357289080	17940	17950	17950	17870	293
593	20250402	113100	352044530	17960	17960	17960	17960	40
594	20250402	113000	351326130	17970	17980	17980	17970	146
595	20250402	112900	348701820	17970	17980	17980	17970	21
596	20250402	112800	348324250	17980	17980	17980	17980	43
597	20250402	112700	347551110	17970	17950	17970	17950	86
598	20250402	112600	346005730	17970	18000	18000	17950	80
599	20250402	112500	344566140	18000	18040	18040	18000	59
600	20250402	112400	343502510	18020	18010	18020	18010	104
601	20250402	112300	341629040	18010	18000	18010	18000	115
602	20250402	112200	339558390	17990	17950	17990	17950	231
603	20250402	112100	335408290	17880	17950	17960	17880	258
604	20250402	112000	330790040	17970	17990	17990	17970	82
605	20250402	111900	329315280	17990	17980	17990	17970	80
606	20250402	111800	327876800	17980	17970	17980	17970	79
607	20250402	111700	326457130	17980	17970	17990	17970	33
608	20250402	111600	325863790	17990	17990	17990	17980	65
609	20250402	111500	324694870	18000	18010	18010	18000	125
610	20250402	111400	322443740	18010	18000	18010	17990	90
611	20250402	111300	320823630	17990	17990	17990	17990	8
612	20250402	111200	320679710	17990	17980	17990	17980	83
613	20250402	111100	319186840	17990	17990	17990	17980	51
614	20250402	111000	318269380	18000	18010	18040	18000	83
615	20250402	110900	316774380	18000	18010	18040	18000	66
616	20250402	110800	315585020	18010	18010	18020	18010	75
617	20250402	110700	314233600	18000	17980	18000	17980	96
618	20250402	110600	312505720	17970	17970	18000	17970	214
619	20250402	110500	308658830	17980	18000	18000	17980	57
620	20250402	110400	307633220	18000	18000	18000	18000	79
621	20250402	110300	306211220	18000	18000	18000	17990	116
622	20250402	110200	304123420	18000	18000	18000	18000	27
623	20250402	110100	303637420	17990	17990	18000	17990	63
624	20250402	110000	302503610	18010	18010	18020	18010	133
625	20250402	105900	300108020	18010	18000	18010	18000	126
626	20250402	105800	297839050	17980	17980	17980	17980	203
627	20250402	105700	294189110	17910	17910	17910	17910	0
628	20250402	105600	294189110	17910	17930	17980	17910	67
629	20250402	105500	292987720	17910	17990	18010	17910	175
630	20250402	105400	289841260	18010	18000	18010	18000	88
631	20250402	105300	288256540	17990	18000	18010	17990	282
632	20250402	105200	283180180	18000	18000	18000	18000	22
633	20250402	105100	282784180	18000	18000	18000	18000	16
634	20250402	105000	282496180	18010	18040	18070	18010	115
635	20250402	104900	280421890	18050	18070	18070	18050	128
636	20250402	104800	278109490	18070	18050	18070	18050	45
637	20250402	104700	277296920	18050	18000	18060	18000	157
638	20250402	104600	274466160	18000	17870	18000	17870	186
639	20250402	104500	271127250	17870	17870	17930	17870	319
640	20250402	104400	265422690	17860	17870	17870	17850	12
641	20250402	104300	265208380	17870	17830	17910	17830	250
642	20250402	104200	260736860	17830	17810	17830	17810	87
643	20250402	104100	259185690	17740	17880	17900	17740	418
644	20250402	104000	251718420	17730	17750	17930	17720	429
645	20250402	103900	244081090	17790	17790	17790	17790	0
646	20250402	103800	244081090	17790	17790	17790	17790	0
647	20250402	103700	244081090	17790	17790	17790	17790	6
648	20250402	103600	243974350	17730	17720	17730	17720	65
649	20250402	103500	242822540	17710	17730	17730	17710	153
650	20250402	103400	240112670	17720	17720	17720	17720	0
651	20250402	103300	240112670	17720	17720	17720	17720	0
652	20250402	103200	240112670	17720	17710	17720	17710	952
653	20250402	103100	223252550	17720	17730	17730	17710	295
654	20250402	103000	218025460	17780	17780	17780	17780	1
655	20250402	102900	218007680	17730	17730	17730	17730	0
656	20250402	102800	218007680	17730	17730	17730	17730	1
657	20250402	102700	217989950	17730	17730	17730	17730	0
658	20250402	102600	217989950	17730	17760	17790	17720	176
659	20250402	102500	214868790	17760	17790	17790	17720	796
660	20250402	102400	200750930	17790	17790	17790	17790	2
661	20250402	102300	200715350	17790	17790	17790	17790	0
662	20250402	102200	200715350	17790	17790	17790	17790	4
663	20250402	102100	200644190	17790	17790	17790	17790	6
664	20250402	102000	200537450	17800	17800	17800	17800	10
665	20250402	101900	200359450	17840	17840	17840	17840	66
666	20250402	101800	199182010	17840	17840	17840	17840	1
667	20250402	101700	199164170	17820	17820	17820	17820	0
668	20250402	101600	199164170	17820	17760	17820	17760	232
669	20250402	101500	195043680	17750	17770	17770	17750	132
670	20250402	101400	192699500	17800	17800	17800	17800	0
671	20250402	101300	192699500	17800	17800	17800	17800	11
672	20250402	101200	192503700	17840	17840	17840	17840	1
673	20250402	101100	192485860	17770	17800	17840	17770	7
674	20250402	101000	192361090	17800	17860	17860	17760	212
675	20250402	100900	188595350	17780	17780	17780	17780	1
676	20250402	100800	188577570	17770	17770	17770	17770	3
677	20250402	100700	188524260	17750	17740	17750	17740	26
678	20250402	100600	188062770	17740	17740	17740	17740	31
679	20250402	100500	187512830	17740	17730	17760	17730	193
680	20250402	100400	184088960	17750	17750	17750	17750	2
681	20250402	100300	184053460	17770	17770	17770	17770	0
682	20250402	100200	184053460	17770	17770	17770	17770	1
683	20250402	100100	184035690	17770	17720	17770	17720	59
684	20250402	100000	182990130	17720	17780	17780	17720	200
685	20250402	095900	179445400	17780	17780	17780	17780	1
686	20250402	095800	179427620	17730	17730	17730	17730	0
687	20250402	095700	179427620	17730	17730	17730	17730	0
688	20250402	095600	179427620	17730	17760	17780	17730	183
689	20250402	095500	176181060	17740	17750	17750	17730	378
690	20250402	095400	169477060	17750	17760	17760	17750	67
691	20250402	095300	168287240	17800	17800	17800	17800	0
692	20250402	095200	168287240	17800	17790	17800	17790	5
693	20250402	095100	168198250	17780	17770	17800	17770	5
694	20250402	095000	168109360	17810	17810	17810	17810	0
695	20250402	094900	168109360	17810	17810	17810	17810	0
696	20250402	094800	168109360	17810	17810	17810	17810	20
697	20250402	094700	167753160	17810	17750	17810	17750	31
698	20250402	094600	167201110	17760	17790	17810	17750	182
699	20250402	094500	163966980	17760	17810	17810	17760	255
700	20250402	094400	159436860	17800	17800	17800	17800	18
701	20250402	094300	159116460	17780	17780	17780	17780	51
702	20250402	094200	158209680	17750	17750	17750	17750	0
703	20250402	094100	158209680	17750	17790	17790	17750	818
704	20250402	094000	143667040	17800	17820	17820	17800	239
705	20250402	093900	139412160	17910	17910	17910	17910	1
706	20250402	093800	139394250	17810	17810	17810	17810	18
707	20250402	093700	139073670	17970	17820	17970	17820	6
708	20250402	093600	138966000	17820	17820	17820	17820	1
709	20250402	093500	138948180	17800	17810	17820	17800	320
710	20250402	093400	133250520	17810	17810	17810	17810	14
711	20250402	093300	133001180	17800	17800	17800	17800	29
712	20250402	093200	132484980	17800	17800	17800	17800	86
713	20250402	093100	130954180	17800	17810	17820	17800	326
714	20250402	093000	125148380	17820	17820	17840	17820	14
715	20250402	092900	124898860	17810	17810	17810	17810	0
716	20250402	092800	124898860	17810	17820	17820	17810	123
717	20250402	092700	122707300	17840	17820	17840	17820	6
718	20250402	092600	122600280	17840	17840	17840	17840	0
719	20250402	092500	122600280	17840	17810	17860	17810	425
720	20250402	092400	115013710	17830	17830	17830	17830	0
721	20250402	092300	115013710	17830	17840	17840	17830	52
722	20250402	092200	114086540	17840	17840	17840	17840	25
723	20250402	092100	113640540	17840	17830	17840	17820	200
724	20250402	092000	110074750	17830	17870	17870	17810	327
725	20250402	091900	104241680	17870	17870	17890	17870	65
726	20250402	091800	103080110	17870	17870	18030	17870	33
727	20250402	091700	102489440	17890	17890	17890	17890	10
728	20250402	091600	102310540	17870	17880	17880	17860	299
729	20250402	091500	96969540	17870	17880	17880	17870	318
730	20250402	091400	91284720	17890	17890	17890	17890	258
731	20250402	091300	86669100	17900	17920	17920	17900	9
732	20250402	091200	86507980	17900	17930	17930	17900	1052
733	20250402	091100	67676480	17900	17920	18110	17890	2111
734	20250402	091000	29879630	17920	17940	17940	17920	45
735	20250402	090900	29073170	17940	17950	17950	17940	12
736	20250402	090800	28857810	17920	17920	17920	17920	0
737	20250402	090700	28857810	17920	18000	18000	17920	356
738	20250402	090600	22472960	17950	17990	18290	17950	388
739	20250402	090500	15489670	18000	18110	18110	18000	186
740	20250402	090400	12133030	18140	18140	18140	18140	230
741	20250402	090300	7960830	18150	18310	18310	18150	32
742	20250402	090200	7379870	18210	18210	18210	18210	26
743	20250402	090100	6906410	18150	18160	18160	18140	325
744	20250402	090000	1007050	18310	18310	18310	18310	55