KissMeData/448710/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211200	753310495	16850	16850	16850	16850	170
3	20250403	211100	753310495	16850	16850	16850	16850	0
4	20250403	211000	753310495	16850	16850	16850	16850	0
5	20250403	210900	753310495	16850	16850	16850	16850	0
6	20250403	210800	753310495	16850	16850	16850	16850	0
7	20250403	210700	753310495	16850	16850	16850	16850	0
8	20250403	210600	753310495	16850	16850	16850	16850	0
9	20250403	210500	753310495	16850	16850	16850	16850	0
10	20250403	210400	753310495	16850	16850	16850	16850	0
11	20250403	210300	753310495	16850	16850	16850	16850	0
12	20250403	210200	753310495	16850	16850	16850	16850	0
13	20250403	210100	753310495	16850	16850	16850	16850	0
14	20250403	210000	753310495	16850	16850	16850	16850	0
15	20250403	205900	753310495	16850	16850	16850	16850	0
16	20250403	205800	753310495	16850	16850	16850	16850	0
17	20250403	205700	753310495	16850	16850	16850	16850	0
18	20250403	205600	753310495	16850	16850	16850	16850	0
19	20250403	205500	753310495	16850	16850	16850	16850	0
20	20250403	205400	753310495	16850	16850	16850	16850	0
21	20250403	205300	753310495	16850	16850	16850	16850	0
22	20250403	205200	753310495	16850	16850	16850	16850	0
23	20250403	205100	753310495	16850	16850	16850	16850	0
24	20250403	205000	753310495	16850	16850	16850	16850	0
25	20250403	204900	753310495	16850	16850	16850	16850	0
26	20250403	204800	753310495	16850	16850	16850	16850	0
27	20250403	204700	753310495	16850	16850	16850	16850	0
28	20250403	204600	753310495	16850	16850	16850	16850	0
29	20250403	204500	753310495	16850	16850	16850	16850	0
30	20250403	204400	753310495	16850	16850	16850	16850	0
31	20250403	204300	753310495	16850	16850	16850	16850	0
32	20250403	204200	753310495	16850	16850	16850	16850	170
33	20250403	204100	753310495	16850	16850	16850	16850	0
34	20250403	204000	753310495	16850	16850	16850	16850	0
35	20250403	203900	753310495	16850	16850	16850	16850	0
36	20250403	203800	753310495	16850	16850	16850	16850	0
37	20250403	203700	753310495	16850	16850	16850	16850	0
38	20250403	203600	753310495	16850	16850	16850	16850	0
39	20250403	203500	753310495	16850	16850	16850	16850	0
40	20250403	203400	753310495	16850	16850	16850	16850	0
41	20250403	203300	753310495	16850	16850	16850	16850	0
42	20250403	203200	753310495	16850	16850	16850	16850	0
43	20250403	203100	753310495	16850	16850	16850	16850	0
44	20250403	203000	753310495	16850	16850	16850	16850	0
45	20250403	202900	753310495	16850	16850	16850	16850	0
46	20250403	202800	753310495	16850	16850	16850	16850	0
47	20250403	202700	753310495	16850	16850	16850	16850	0
48	20250403	202600	753310495	16850	16850	16850	16850	0
49	20250403	202500	753310495	16850	16850	16850	16850	0
50	20250403	202400	753310495	16850	16850	16850	16850	0
51	20250403	202300	753310495	16850	16850	16850	16850	0
52	20250403	202200	753310495	16850	16850	16850	16850	0
53	20250403	202100	753310495	16850	16850	16850	16850	0
54	20250403	202000	753310495	16850	16850	16850	16850	0
55	20250403	201900	753310495	16850	16850	16850	16850	0
56	20250403	201800	753310495	16850	16850	16850	16850	0
57	20250403	201700	753310495	16850	16850	16850	16850	0
58	20250403	201600	753310495	16850	16850	16850	16850	0
59	20250403	201500	753310495	16850	16850	16850	16850	0
60	20250403	201400	753310495	16850	16850	16850	16850	0
61	20250403	201300	753310495	16850	16850	16850	16850	0
62	20250403	201200	753310495	16850	16850	16850	16850	170
63	20250403	201100	753310495	16850	16850	16850	16850	0
64	20250403	201000	753310495	16850	16850	16850	16850	0
65	20250403	200900	753310495	16850	16850	16850	16850	0
66	20250403	200800	753310495	16850	16850	16850	16850	0
67	20250403	200700	753310495	16850	16850	16850	16850	0
68	20250403	200600	753310495	16850	16850	16850	16850	0
69	20250403	200500	753310495	16850	16850	16850	16850	0
70	20250403	200400	753310495	16850	16850	16850	16850	0
71	20250403	200300	753310495	16850	16850	16850	16850	0
72	20250403	200200	753310495	16850	16850	16850	16850	0
73	20250403	200100	753310495	16850	16850	16850	16850	0
74	20250403	200000	753310495	16850	16850	16850	16850	0
75	20250403	195900	753310495	16850	16850	16850	16850	0
76	20250403	195800	753310495	16850	16850	16850	16850	0
77	20250403	195700	753310495	16850	16850	16850	16850	0
78	20250403	195600	753310495	16850	16850	16850	16850	0
79	20250403	195500	753310495	16850	16850	16850	16850	0
80	20250403	195400	753310495	16850	16850	16850	16850	0
81	20250403	195300	753310495	16850	16850	16850	16850	0
82	20250403	195200	753310495	16850	16850	16850	16850	0
83	20250403	195100	753310495	16850	16850	16850	16850	0
84	20250403	195000	753310495	16850	16850	16850	16850	0
85	20250403	194900	753310495	16850	16850	16850	16850	0
86	20250403	194800	753310495	16850	16850	16850	16850	0
87	20250403	194700	753310495	16850	16850	16850	16850	0
88	20250403	194600	753310495	16850	16850	16850	16850	0
89	20250403	194500	753310495	16850	16850	16850	16850	0
90	20250403	194400	753310495	16850	16850	16850	16850	0
91	20250403	194300	753310495	16850	16850	16850	16850	0
92	20250403	194200	753310495	16850	16850	16850	16850	170
93	20250403	194100	753310495	16850	16850	16850	16850	0
94	20250403	194000	753310495	16850	16850	16850	16850	0
95	20250403	193900	753310495	16850	16850	16850	16850	0
96	20250403	193800	753310495	16850	16850	16850	16850	0
97	20250403	193700	753310495	16850	16850	16850	16850	0
98	20250403	193600	753310495	16850	16850	16850	16850	0
99	20250403	193500	753310495	16850	16850	16850	16850	0
100	20250403	193400	753310495	16850	16850	16850	16850	0
101	20250403	193300	753310495	16850	16850	16850	16850	0
102	20250403	193200	753310495	16850	16850	16850	16850	0
103	20250403	193100	753310495	16850	16850	16850	16850	0
104	20250403	193000	753310495	16850	16850	16850	16850	0
105	20250403	192900	753310495	16850	16850	16850	16850	0
106	20250403	192800	753310495	16850	16850	16850	16850	0
107	20250403	192700	753310495	16850	16850	16850	16850	0
108	20250403	192600	753310495	16850	16850	16850	16850	0
109	20250403	192500	753310495	16850	16850	16850	16850	0
110	20250403	192400	753310495	16850	16850	16850	16850	0
111	20250403	192300	753310495	16850	16850	16850	16850	0
112	20250403	192200	753310495	16850	16850	16850	16850	0
113	20250403	192100	753310495	16850	16850	16850	16850	0
114	20250403	192000	753310495	16850	16850	16850	16850	0
115	20250403	191900	753310495	16850	16850	16850	16850	0
116	20250403	191800	753310495	16850	16850	16850	16850	0
117	20250403	191700	753310495	16850	16850	16850	16850	0
118	20250403	191600	753310495	16850	16850	16850	16850	0
119	20250403	191500	753310495	16850	16850	16850	16850	0
120	20250403	191400	753310495	16850	16850	16850	16850	0
121	20250403	191300	753310495	16850	16850	16850	16850	0
122	20250403	191200	753310495	16850	16850	16850	16850	170
123	20250403	191100	753310495	16850	16850	16850	16850	0
124	20250403	191000	753310495	16850	16850	16850	16850	0
125	20250403	190900	753310495	16850	16850	16850	16850	0
126	20250403	190800	753310495	16850	16850	16850	16850	0
127	20250403	190700	753310495	16850	16850	16850	16850	0
128	20250403	190600	753310495	16850	16850	16850	16850	0
129	20250403	190500	753310495	16850	16850	16850	16850	0
130	20250403	190400	753310495	16850	16850	16850	16850	0
131	20250403	190300	753310495	16850	16850	16850	16850	0
132	20250403	190200	753310495	16850	16850	16850	16850	0
133	20250403	190100	753310495	16850	16850	16850	16850	0
134	20250403	190000	753310495	16850	16850	16850	16850	0
135	20250403	185900	753310495	16850	16850	16850	16850	0
136	20250403	185800	753310495	16850	16850	16850	16850	0
137	20250403	185700	753310495	16850	16850	16850	16850	0
138	20250403	185600	753310495	16850	16850	16850	16850	0
139	20250403	185500	753310495	16850	16850	16850	16850	0
140	20250403	185400	753310495	16850	16850	16850	16850	0
141	20250403	185300	753310495	16850	16850	16850	16850	0
142	20250403	185200	753310495	16850	16850	16850	16850	0
143	20250403	185100	753310495	16850	16850	16850	16850	0
144	20250403	185000	753310495	16850	16850	16850	16850	0
145	20250403	184900	753310495	16850	16850	16850	16850	0
146	20250403	184800	753310495	16850	16850	16850	16850	0
147	20250403	184700	753310495	16850	16850	16850	16850	0
148	20250403	184600	753310495	16850	16850	16850	16850	0
149	20250403	184500	753310495	16850	16850	16850	16850	0
150	20250403	184400	753310495	16850	16850	16850	16850	0
151	20250403	184300	753310495	16850	16850	16850	16850	0
152	20250403	184200	753310495	16850	16850	16850	16850	170
153	20250403	184100	753310495	16850	16850	16850	16850	0
154	20250403	184000	753310495	16850	16850	16850	16850	0
155	20250403	183900	753310495	16850	16850	16850	16850	0
156	20250403	183800	753310495	16850	16850	16850	16850	0
157	20250403	183700	753310495	16850	16850	16850	16850	0
158	20250403	183600	753310495	16850	16850	16850	16850	0
159	20250403	183500	753310495	16850	16850	16850	16850	0
160	20250403	183400	753310495	16850	16850	16850	16850	0
161	20250403	183300	753310495	16850	16850	16850	16850	0
162	20250403	183200	753310495	16850	16850	16850	16850	0
163	20250403	183100	753310495	16850	16850	16850	16850	0
164	20250403	183000	753310495	16850	16850	16850	16850	0
165	20250403	182900	753310495	16850	16850	16850	16850	0
166	20250403	182800	753310495	16850	16850	16850	16850	0
167	20250403	182700	753310495	16850	16850	16850	16850	0
168	20250403	182600	753310495	16850	16850	16850	16850	0
169	20250403	182500	753310495	16850	16850	16850	16850	0
170	20250403	182400	753310495	16850	16850	16850	16850	0
171	20250403	182300	753310495	16850	16850	16850	16850	0
172	20250403	182200	753310495	16850	16850	16850	16850	0
173	20250403	182100	753310495	16850	16850	16850	16850	0
174	20250403	182000	753310495	16850	16850	16850	16850	0
175	20250403	181900	753310495	16850	16850	16850	16850	0
176	20250403	181800	753310495	16850	16850	16850	16850	0
177	20250403	181700	753310495	16850	16850	16850	16850	0
178	20250403	181600	753310495	16850	16850	16850	16850	0
179	20250403	181500	753310495	16850	16850	16850	16850	0
180	20250403	181400	753310495	16850	16850	16850	16850	0
181	20250403	181300	753310495	16850	16850	16850	16850	0
182	20250403	181200	753310495	16850	16850	16850	16850	170
183	20250403	181100	753310495	16850	16850	16850	16850	0
184	20250403	181000	753310495	16850	16850	16850	16850	0
185	20250403	180900	753310495	16850	16850	16850	16850	0
186	20250403	180800	753310495	16850	16850	16850	16850	0
187	20250403	180700	753310495	16850	16850	16850	16850	0
188	20250403	180600	753310495	16850	16850	16850	16850	0
189	20250403	180500	753310495	16850	16850	16850	16850	0
190	20250403	180400	753310495	16850	16850	16850	16850	0
191	20250403	180300	753310495	16850	16850	16850	16850	0
192	20250403	180200	753310495	16850	16850	16850	16850	0
193	20250403	180100	753310495	16850	16850	16850	16850	0
194	20250403	180000	753310495	16850	16850	16850	16850	0
195	20250403	175900	753310495	16850	16850	16850	16850	0
196	20250403	175800	753310495	16850	16850	16850	16850	0
197	20250403	175700	753310495	16850	16850	16850	16850	0
198	20250403	175600	753310495	16850	16850	16850	16850	0
199	20250403	175500	753310495	16850	16850	16850	16850	0
200	20250403	175400	753310495	16850	16850	16850	16850	0
201	20250403	175300	753310495	16850	16850	16850	16850	0
202	20250403	175200	753310495	16850	16850	16850	16850	0
203	20250403	175100	753310495	16850	16850	16850	16850	0
204	20250403	175000	753310495	16850	16850	16850	16850	0
205	20250403	174900	753310495	16850	16850	16850	16850	0
206	20250403	174800	753310495	16850	16850	16850	16850	0
207	20250403	174700	753310495	16850	16850	16850	16850	0
208	20250403	174600	753310495	16850	16850	16850	16850	0
209	20250403	174500	753310495	16850	16850	16850	16850	0
210	20250403	174400	753310495	16850	16850	16850	16850	0
211	20250403	174300	753310495	16850	16850	16850	16850	0
212	20250403	174200	753310495	16850	16850	16850	16850	170
213	20250403	174100	753310495	16850	16850	16850	16850	0
214	20250403	174000	753310495	16850	16850	16850	16850	0
215	20250403	173900	753310495	16850	16850	16850	16850	0
216	20250403	173800	753310495	16850	16850	16850	16850	0
217	20250403	173700	753310495	16850	16850	16850	16850	0
218	20250403	173600	753310495	16850	16850	16850	16850	0
219	20250403	173500	753310495	16850	16850	16850	16850	0
220	20250403	173400	753310495	16850	16850	16850	16850	0
221	20250403	173300	753310495	16850	16850	16850	16850	0
222	20250403	173200	753310495	16850	16850	16850	16850	0
223	20250403	173100	753310495	16850	16850	16850	16850	0
224	20250403	173000	753310495	16850	16850	16850	16850	0
225	20250403	172900	753310495	16850	16850	16850	16850	0
226	20250403	172800	753310495	16850	16850	16850	16850	0
227	20250403	172700	753310495	16850	16850	16850	16850	0
228	20250403	172600	753310495	16850	16850	16850	16850	0
229	20250403	172500	753310495	16850	16850	16850	16850	0
230	20250403	172400	753310495	16850	16850	16850	16850	0
231	20250403	172300	753310495	16850	16850	16850	16850	0
232	20250403	172200	753310495	16850	16850	16850	16850	0
233	20250403	172100	753310495	16850	16850	16850	16850	0
234	20250403	172000	753310495	16850	16850	16850	16850	0
235	20250403	171900	753310495	16850	16850	16850	16850	0
236	20250403	171800	753310495	16850	16850	16850	16850	0
237	20250403	171700	753310495	16850	16850	16850	16850	0
238	20250403	171600	753310495	16850	16850	16850	16850	0
239	20250403	171500	753310495	16850	16850	16850	16850	0
240	20250403	171400	753310495	16850	16850	16850	16850	0
241	20250403	171300	753310495	16850	16850	16850	16850	0
242	20250403	171200	753310495	16850	16850	16850	16850	170
243	20250403	171100	753310495	16850	16850	16850	16850	0
244	20250403	171000	753310495	16850	16850	16850	16850	0
245	20250403	170900	753310495	16850	16850	16850	16850	0
246	20250403	170800	753310495	16850	16850	16850	16850	0
247	20250403	170700	753310495	16850	16850	16850	16850	0
248	20250403	170600	753310495	16850	16850	16850	16850	0
249	20250403	170500	753310495	16850	16850	16850	16850	0
250	20250403	170400	753310495	16850	16850	16850	16850	0
251	20250403	170300	753310495	16850	16850	16850	16850	0
252	20250403	170200	753310495	16850	16850	16850	16850	0
253	20250403	170100	753310495	16850	16850	16850	16850	0
254	20250403	170000	753310495	16850	16850	16850	16850	0
255	20250403	165900	753310495	16850	16850	16850	16850	0
256	20250403	165800	753310495	16850	16850	16850	16850	0
257	20250403	165700	753310495	16850	16850	16850	16850	0
258	20250403	165600	753310495	16850	16850	16850	16850	0
259	20250403	165500	753310495	16850	16850	16850	16850	0
260	20250403	165400	753310495	16850	16850	16850	16850	0
261	20250403	165300	753310495	16850	16850	16850	16850	0
262	20250403	165200	753310495	16850	16850	16850	16850	0
263	20250403	165100	753310495	16850	16850	16850	16850	0
264	20250403	165000	753310495	16850	16850	16850	16850	0
265	20250403	164900	753310495	16850	16850	16850	16850	0
266	20250403	164800	753310495	16850	16850	16850	16850	0
267	20250403	164700	753310495	16850	16850	16850	16850	0
268	20250403	164600	753310495	16850	16850	16850	16850	0
269	20250403	164500	753310495	16850	16850	16850	16850	0
270	20250403	164400	753310495	16850	16850	16850	16850	0
271	20250403	164300	753310495	16850	16850	16850	16850	0
272	20250403	164200	753310495	16850	16850	16850	16850	170
273	20250403	164100	753310495	16850	16850	16850	16850	0
274	20250403	164000	753310495	16850	16850	16850	16850	0
275	20250403	163900	753310495	16850	16850	16850	16850	0
276	20250403	163800	753310495	16850	16850	16850	16850	0
277	20250403	163700	753310495	16850	16850	16850	16850	0
278	20250403	163600	753310495	16850	16850	16850	16850	0
279	20250403	163500	753310495	16850	16850	16850	16850	0
280	20250403	163400	753310495	16850	16850	16850	16850	0
281	20250403	163300	753310495	16850	16850	16850	16850	0
282	20250403	163200	753310495	16850	16850	16850	16850	0
283	20250403	163100	753310495	16850	16850	16850	16850	0
284	20250403	163000	753310495	16850	16850	16850	16850	0
285	20250403	162900	753310495	16850	16850	16850	16850	0
286	20250403	162800	753310495	16850	16850	16850	16850	0
287	20250403	162700	753310495	16850	16850	16850	16850	0
288	20250403	162600	753310495	16850	16850	16850	16850	0
289	20250403	162500	753310495	16850	16850	16850	16850	0
290	20250403	162400	753310495	16850	16850	16850	16850	0
291	20250403	162300	753310495	16850	16850	16850	16850	0
292	20250403	162200	753310495	16850	16850	16850	16850	0
293	20250403	162100	753310495	16850	16850	16850	16850	0
294	20250403	162000	753310495	16850	16850	16850	16850	0
295	20250403	161900	753310495	16850	16850	16850	16850	0
296	20250403	161800	753310495	16850	16850	16850	16850	0
297	20250403	161700	753310495	16850	16850	16850	16850	0
298	20250403	161600	753310495	16850	16850	16850	16850	0
299	20250403	161500	753310495	16850	16850	16850	16850	0
300	20250403	161400	753310495	16850	16850	16850	16850	0
301	20250403	161300	753310495	16850	16850	16850	16850	0
302	20250403	161200	753310495	16850	16850	16850	16850	170
303	20250403	161100	753310495	16850	16850	16850	16850	0
304	20250403	161000	753310495	16850	16850	16850	16850	0
305	20250403	160900	753310495	16850	16850	16850	16850	0
306	20250403	160800	753310495	16850	16850	16850	16850	0
307	20250403	160700	753310495	16850	16850	16850	16850	0
308	20250403	160600	753310495	16850	16850	16850	16850	0
309	20250403	160500	753310495	16850	16850	16850	16850	0
310	20250403	160400	753310495	16850	16850	16850	16850	0
311	20250403	160300	753310495	16850	16850	16850	16850	0
312	20250403	160200	753310495	16850	16850	16850	16850	0
313	20250403	160100	753310495	16850	16850	16850	16850	0
314	20250403	160000	753310495	16850	16850	16850	16850	0
315	20250403	155900	753310495	16850	16850	16850	16850	0
316	20250403	155800	753310495	16850	16850	16850	16850	0
317	20250403	155700	753310495	16850	16850	16850	16850	0
318	20250403	155600	753310495	16850	16850	16850	16850	0
319	20250403	155500	753310495	16850	16850	16850	16850	0
320	20250403	155400	753310495	16850	16850	16850	16850	0
321	20250403	155300	753310495	16850	16850	16850	16850	0
322	20250403	155200	753310495	16850	16850	16850	16850	0
323	20250403	155100	753310495	16850	16850	16850	16850	0
324	20250403	155000	753310495	16850	16850	16850	16850	0
325	20250403	154900	753310495	16850	16850	16850	16850	0
326	20250403	154800	753310495	16850	16850	16850	16850	0
327	20250403	154700	753310495	16850	16850	16850	16850	0
328	20250403	154600	753310495	16850	16850	16850	16850	0
329	20250403	154500	753310495	16850	16850	16850	16850	0
330	20250403	154400	753310495	16850	16850	16850	16850	0
331	20250403	154300	753310495	16850	16850	16850	16850	0
332	20250403	154200	753310495	16850	16850	16850	16850	170
333	20250403	154100	753310495	16850	16850	16850	16850	0
334	20250403	154000	753310495	16850	16850	16850	16850	0
335	20250403	153900	753310495	16850	16850	16850	16850	0
336	20250403	153800	753310495	16850	16850	16850	16850	0
337	20250403	153700	753310495	16850	16850	16850	16850	0
338	20250403	153600	753310495	16850	16850	16850	16850	0
339	20250403	153500	753310495	16850	16850	16850	16850	0
340	20250403	153400	753310495	16850	16850	16850	16850	0
341	20250403	153300	753310495	16850	16850	16850	16850	0
342	20250403	153200	753310495	16850	16850	16850	16850	0
343	20250403	153100	753310495	16850	16850	16850	16850	0
344	20250403	153000	753310495	16850	16850	16850	16850	170
345	20250403	152900	750445995	17100	17100	17100	17100	0
346	20250403	152800	750445995	17100	17100	17100	17100	0
347	20250403	152700	750445995	17100	17100	17100	17100	0
348	20250403	152600	750445995	17100	17100	17100	17100	0
349	20250403	152500	750445995	17100	17100	17100	17100	0
350	20250403	152400	750445995	17100	17100	17100	17100	0
351	20250403	152300	750445995	17100	17100	17100	17100	0
352	20250403	152200	750445995	17100	17100	17100	17100	0
353	20250403	152100	750445995	17100	17100	17100	17100	0
354	20250403	152000	750445995	17100	17100	17100	17100	0
355	20250403	151900	750445995	17100	17020	17100	16980	72
356	20250403	151800	749223275	17140	17090	17140	17000	253
357	20250403	151700	744903895	17010	17080	17090	17010	164
358	20250403	151600	742109145	17010	17000	17090	17000	239
359	20250403	151500	738040465	16980	16980	16980	16980	200
360	20250403	151400	734644465	16980	17000	17000	16980	250
361	20250403	151300	730398465	17000	16960	17000	16960	250
362	20250403	151200	726154965	16940	16950	17000	16940	300
363	20250403	151100	721065465	17000	16990	17000	16950	477
364	20250403	151000	712973265	17000	16990	17000	16960	203
365	20250403	150900	709525295	17020	16970	17040	16960	151
366	20250403	150800	706959775	16960	16960	17040	16960	250
367	20250403	150700	702714775	17040	17000	17050	16990	251
368	20250403	150600	698446725	17000	17050	17050	16990	200
369	20250403	150500	695042225	16980	16970	17050	16970	354
370	20250403	150400	689024175	17050	16930	17050	16930	311
371	20250403	150300	683736125	16990	17000	17000	16990	100
372	20250403	150200	682036625	17000	17000	17050	16990	350
373	20250403	150100	676081625	17000	17050	17050	17000	250
374	20250403	150000	671821625	16810	16810	16810	16810	0
375	20250403	145900	671821625	16810	17040	17060	16810	464
376	20250403	145800	663926655	17040	17060	17060	17020	261
377	20250403	145700	659479995	17060	17070	17070	17050	208
378	20250403	145600	655930565	17070	17040	17070	17030	261
379	20250403	145500	651482145	17030	17040	17040	17030	250
380	20250403	145400	647224145	17050	17040	17050	17040	250
381	20250403	145300	642962145	17010	17050	17050	17010	177
382	20250403	145200	639947235	17050	17090	17090	17050	353
383	20250403	145100	633924465	17090	17100	17160	17090	258
384	20250403	145000	629510745	17090	17160	17170	17060	401
385	20250403	144900	622654875	17160	17060	17160	17060	101
386	20250403	144800	620930715	17100	17100	17170	17100	450
387	20250403	144700	613219895	17120	17120	17120	17120	50
388	20250403	144600	612363895	17120	17120	17130	17110	188
389	20250403	144500	609145175	17120	17180	17180	17120	586
390	20250403	144400	599096955	17180	17170	17180	17150	156
391	20250403	144300	596420445	17140	17060	17170	17050	874
392	20250403	144200	581462605	17060	17050	17060	17050	210
393	20250403	144100	577881105	17060	17130	17160	17060	459
394	20250403	144000	570038515	17080	17080	17090	17080	106
395	20250403	143900	568227535	17080	17170	17190	17080	654
396	20250403	143800	557027195	17080	17090	17170	17080	1709
397	20250403	143700	527787345	17080	16950	17080	16870	2180
398	20250403	143600	490745625	16950	16920	16950	16850	335
399	20250403	143500	485078005	16910	16770	16910	16770	7995
400	20250403	143400	350989115	16770	16760	16770	16760	4
401	20250403	143300	350922065	16760	16770	16770	16760	1273
402	20250403	143200	329575865	16780	16780	16780	16780	5
403	20250403	143100	329491965	16820	16820	16820	16820	0
404	20250403	143000	329491965	16820	16820	16820	16820	0
405	20250403	142900	329491965	16820	16820	16820	16820	0
406	20250403	142800	329491965	16820	16820	16820	16820	0
407	20250403	142700	329491965	16820	16820	16820	16820	0
408	20250403	142600	329491965	16820	16820	16820	16820	0
409	20250403	142500	329491965	16820	16770	16820	16770	5030
410	20250403	142400	245138815	16770	16770	16770	16770	0
411	20250403	142300	245138815	16770	16770	16770	16770	181
412	20250403	142200	242103445	16800	16850	16850	16800	76
413	20250403	142100	240826345	16850	16850	16850	16850	0
414	20250403	142000	240826345	16850	16850	16850	16850	0
415	20250403	141900	240826345	16850	16850	16850	16850	0
416	20250403	141800	240826345	16850	16850	16850	16850	10
417	20250403	141700	240657845	16850	16850	16850	16850	1
418	20250403	141600	240640995	16770	16770	16770	16770	0
419	20250403	141500	240640995	16770	16850	16850	16770	51
420	20250403	141400	239785645	16770	16820	16820	16770	203
421	20250403	141300	236377005	16780	16780	16780	16780	110
422	20250403	141200	234531205	16870	16870	16870	16870	0
423	20250403	141100	234531205	16870	16870	16870	16870	1
424	20250403	141000	234514335	16780	16790	16790	16780	399
425	20250403	140900	227816535	16940	16940	16940	16940	0
426	20250403	140800	227816535	16940	16940	16940	16940	0
427	20250403	140700	227816535	16940	16940	16940	16940	1
428	20250403	140600	227799595	16800	16800	16800	16800	0
429	20250403	140500	227799595	16800	16800	16800	16800	73
430	20250403	140400	226573195	16950	16950	16950	16950	0
431	20250403	140300	226573195	16950	16950	16950	16950	0
432	20250403	140200	226573195	16950	16950	16950	16950	0
433	20250403	140100	226573195	16950	16950	16950	16950	0
434	20250403	140000	226573195	16950	16910	16950	16910	138
435	20250403	135900	224236395	16810	16810	16810	16810	0
436	20250403	135800	224236395	16810	16810	16810	16810	0
437	20250403	135700	224236395	16810	16810	16810	16810	24
438	20250403	135600	223832955	16920	16920	16920	16920	20
439	20250403	135500	223494555	16930	16930	16930	16930	0
440	20250403	135400	223494555	16930	16930	16930	16930	0
441	20250403	135300	223494555	16930	16930	16930	16930	0
442	20250403	135200	223494555	16930	16930	16930	16930	0
443	20250403	135100	223494555	16930	16930	16930	16930	0
444	20250403	135000	223494555	16930	16930	16930	16930	0
445	20250403	134900	223494555	16930	16930	16930	16930	0
446	20250403	134800	223494555	16930	16930	16930	16930	0
447	20250403	134700	223494555	16930	16930	16930	16930	0
448	20250403	134600	223494555	16930	16930	16935	16930	31
449	20250403	134500	222969720	16920	16920	16920	16920	0
450	20250403	134400	222969720	16920	16920	16920	16920	0
451	20250403	134300	222969720	16920	16900	16920	16900	244
452	20250403	134200	218845980	16900	16900	16900	16900	0
453	20250403	134100	218845980	16900	16900	16900	16900	0
454	20250403	134000	218845980	16900	16900	16900	16900	0
455	20250403	133900	218845980	16900	16900	16900	16900	0
456	20250403	133800	218845980	16900	16900	16900	16900	1
457	20250403	133700	218829080	16900	16900	16900	16900	0
458	20250403	133600	218829080	16900	16900	16900	16900	0
459	20250403	133500	218829080	16900	16880	16900	16880	11
460	20250403	133400	218643380	16880	16880	16880	16880	0
461	20250403	133300	218643380	16880	16870	16880	16870	76
462	20250403	133200	217360520	16870	16870	16870	16870	0
463	20250403	133100	217360520	16870	16870	16870	16870	0
464	20250403	133000	217360520	16870	16870	16870	16870	0
465	20250403	132900	217360520	16870	16870	16870	16870	0
466	20250403	132800	217360520	16870	16870	16870	16870	0
467	20250403	132700	217360520	16870	16870	16870	16870	0
468	20250403	132600	217360520	16870	16870	16870	16870	16
469	20250403	132500	217090600	16870	16870	16870	16870	0
470	20250403	132400	217090600	16870	16870	16870	16870	0
471	20250403	132300	217090600	16870	16870	16870	16870	0
472	20250403	132200	217090600	16870	16870	16870	16870	0
473	20250403	132100	217090600	16870	16870	16870	16870	2
474	20250403	132000	217056860	16870	16870	16870	16870	1
475	20250403	131900	217039990	16870	16870	16870	16870	0
476	20250403	131800	217039990	16870	16870	16870	16870	0
477	20250403	131700	217039990	16870	16870	16870	16870	0
478	20250403	131600	217039990	16870	16870	16870	16870	0
479	20250403	131500	217039990	16870	16870	16870	16870	0
480	20250403	131400	217039990	16870	16870	16870	16870	10
481	20250403	131300	216871290	16870	16870	16870	16870	0
482	20250403	131200	216871290	16870	16870	16870	16870	0
483	20250403	131100	216871290	16870	16870	16870	16870	0
484	20250403	131000	216871290	16870	16870	16870	16870	0
485	20250403	130900	216871290	16870	16870	16870	16870	0
486	20250403	130800	216871290	16870	16870	16870	16870	1
487	20250403	130700	216854420	16780	16780	16780	16780	0
488	20250403	130600	216854420	16780	16780	16780	16780	0
489	20250403	130500	216854420	16780	16780	16780	16780	0
490	20250403	130400	216854420	16780	16780	16780	16780	0
491	20250403	130300	216854420	16780	16780	16780	16780	0
492	20250403	130200	216854420	16780	16780	16780	16780	0
493	20250403	130100	216854420	16780	16780	16780	16780	0
494	20250403	130000	216854420	16780	16800	16800	16780	810
495	20250403	125900	203259560	16900	16900	16900	16900	1
496	20250403	125800	203242660	16920	16920	16920	16920	0
497	20250403	125700	203242660	16920	16920	16920	16920	0
498	20250403	125600	203242660	16920	16920	16920	16920	0
499	20250403	125500	203242660	16920	16920	16920	16920	1
500	20250403	125400	203225740	16920	16920	16920	16920	1
501	20250403	125300	203208820	16920	16920	16920	16920	0
502	20250403	125200	203208820	16920	16920	16920	16920	0
503	20250403	125100	203208820	16920	16920	16920	16920	0
504	20250403	125000	203208820	16920	16920	16920	16920	0
505	20250403	124900	203208820	16920	16920	16920	16920	1
506	20250403	124800	203191900	16920	16890	16920	16890	4
507	20250403	124700	203124280	16800	16800	16800	16800	0
508	20250403	124600	203124280	16800	16800	16800	16800	200
509	20250403	124500	199764280	16800	16800	16800	16800	3
510	20250403	124400	199713880	16920	16920	16920	16920	0
511	20250403	124300	199713880	16920	16920	16920	16870	23
512	20250403	124200	199325320	16870	16870	16870	16870	0
513	20250403	124100	199325320	16870	16870	16870	16870	8
514	20250403	124000	199190360	16870	16870	16870	16870	41
515	20250403	123900	198498690	16920	16920	16920	16920	0
516	20250403	123800	198498690	16920	16920	16920	16920	0
517	20250403	123700	198498690	16920	16920	16920	16920	0
518	20250403	123600	198498690	16920	16920	16920	16920	2
519	20250403	123500	198464850	16940	16940	16940	16940	0
520	20250403	123400	198464850	16940	16950	16950	16790	3
521	20250403	123300	198414170	16780	16780	16780	16780	10
522	20250403	123200	198246370	16970	16970	16970	16770	3
523	20250403	123100	198195660	16760	16760	16760	16760	1
524	20250403	123000	198178900	16980	16890	16980	16890	223
525	20250403	122900	194411100	16890	16890	16890	16890	1
526	20250403	122800	194394210	16740	16740	16740	16740	1
527	20250403	122700	194377470	16890	16870	16890	16870	465
528	20250403	122600	186524590	16860	16830	16860	16830	885
529	20250403	122500	171611430	16830	16830	16830	16830	0
530	20250403	122400	171611430	16830	16810	16830	16810	135
531	20250403	122300	169342060	16810	16800	16810	16800	400
532	20250403	122200	162621650	16800	16800	16800	16800	3
533	20250403	122100	162571250	16800	16800	16800	16800	0
534	20250403	122000	162571250	16800	16790	16800	16790	300
535	20250403	121900	157532160	16790	16790	16790	16790	0
536	20250403	121800	157532160	16790	16790	16790	16790	1
537	20250403	121700	157515370	16740	16740	16740	16740	10
538	20250403	121600	157347970	16790	16730	16790	16730	6
539	20250403	121500	157247530	16790	16790	16790	16790	0
540	20250403	121400	157247530	16790	16790	16790	16790	0
541	20250403	121300	157247530	16790	16790	16790	16790	0
542	20250403	121200	157247530	16790	16790	16790	16790	1
543	20250403	121100	157230740	16730	16730	16730	16730	0
544	20250403	121000	157230740	16730	16730	16730	16730	1
545	20250403	120900	157214010	16790	16790	16790	16790	0
546	20250403	120800	157214010	16790	16790	16790	16790	0
547	20250403	120700	157214010	16790	16790	16790	16790	0
548	20250403	120600	157214010	16790	16790	16790	16790	1
549	20250403	120500	157197220	16740	16740	16740	16740	2
550	20250403	120400	157163740	16790	16740	16790	16740	2
551	20250403	120300	157130210	16790	16790	16790	16790	0
552	20250403	120200	157130210	16790	16790	16790	16790	0
553	20250403	120100	157130210	16790	16790	16790	16790	0
554	20250403	120000	157130210	16790	16790	16790	16790	0
555	20250403	115900	157130210	16790	16790	16790	16790	0
556	20250403	115800	157130210	16790	16790	16790	16790	40
557	20250403	115700	156458610	16790	16790	16790	16790	0
558	20250403	115600	156458610	16790	16790	16790	16790	100
559	20250403	115500	154779610	16790	16790	16790	16790	0
560	20250403	115400	154779610	16790	16790	16790	16790	0
561	20250403	115300	154779610	16790	16790	16790	16790	0
562	20250403	115200	154779610	16790	16790	16790	16790	0
563	20250403	115100	154779610	16790	16790	16790	16790	0
564	20250403	115000	154779610	16790	16790	16790	16790	5
565	20250403	114900	154695660	16790	16790	16790	16790	1
566	20250403	114800	154678870	16790	16790	16790	16790	6
567	20250403	114700	154578130	16790	16790	16790	16790	0
568	20250403	114600	154578130	16790	16790	16790	16790	0
569	20250403	114500	154578130	16790	16790	16790	16790	0
570	20250403	114400	154578130	16790	16790	16790	16790	3
571	20250403	114300	154527760	16790	16790	16790	16790	0
572	20250403	114200	154527760	16790	16790	16790	16790	0
573	20250403	114100	154527760	16790	16790	16790	16790	0
574	20250403	114000	154527760	16790	16790	16790	16790	0
575	20250403	113900	154527760	16790	16790	16790	16790	0
576	20250403	113800	154527760	16790	16790	16790	16790	0
577	20250403	113700	154527760	16790	16770	16790	16770	48
578	20250403	113600	153722780	16790	16790	16790	16790	1
579	20250403	113500	153705990	16770	16780	16780	16770	29
580	20250403	113400	153219410	16790	16790	16790	16790	0
581	20250403	113300	153219410	16790	16790	16790	16790	0
582	20250403	113200	153219410	16790	16790	16790	16790	0
583	20250403	113100	153219410	16790	16790	16790	16790	210
584	20250403	113000	149693510	16790	16790	16790	16790	0
585	20250403	112900	149693510	16790	16790	16790	16790	0
586	20250403	112800	149693510	16790	16790	16790	16790	0
587	20250403	112700	149693510	16790	16790	16790	16790	4
588	20250403	112600	149626350	16790	16790	16790	16790	0
589	20250403	112500	149626350	16790	16790	16790	16790	1
590	20250403	112400	149609560	16770	16770	16770	16770	0
591	20250403	112300	149609560	16770	16770	16770	16770	0
592	20250403	112200	149609560	16770	16770	16770	16770	0
593	20250403	112100	149609560	16770	16770	16770	16770	2
594	20250403	112000	149576020	16770	16770	16770	16770	0
595	20250403	111900	149576020	16770	16770	16770	16770	0
596	20250403	111800	149576020	16770	16770	16770	16770	2
597	20250403	111700	149542480	16770	16770	16770	16770	1
598	20250403	111600	149525710	16750	16750	16750	16750	26
599	20250403	111500	149090210	16750	16750	16750	16750	14
600	20250403	111400	148855710	16680	16680	16680	16680	0
601	20250403	111300	148855710	16680	16680	16680	16680	100
602	20250403	111200	147187710	16770	16770	16770	16770	0
603	20250403	111100	147187710	16770	16770	16770	16680	4
604	20250403	111000	147120720	16770	16770	16770	16770	0
605	20250403	110900	147120720	16770	16690	16770	16690	2
606	20250403	110800	147087260	16770	16770	16770	16770	0
607	20250403	110700	147087260	16770	16770	16770	16770	0
608	20250403	110600	147087260	16770	16680	16770	16680	2
609	20250403	110500	147053810	16770	16760	16770	16760	102
610	20250403	110400	145344190	16760	16760	16760	16760	11
611	20250403	110300	145159830	16760	16760	16760	16760	0
612	20250403	110200	145159830	16760	16760	16760	16760	0
613	20250403	110100	145159830	16760	16760	16760	16760	0
614	20250403	110000	145159830	16760	16760	16760	16760	0
615	20250403	105900	145159830	16760	16760	16760	16760	0
616	20250403	105800	145159830	16760	16760	16760	16760	4
617	20250403	105700	145092790	16760	16760	16760	16760	30
618	20250403	105600	144589990	16750	16750	16750	16750	0
619	20250403	105500	144589990	16750	16730	16750	16730	549
620	20250403	105400	135395240	16730	16730	16730	16730	10
621	20250403	105300	135227940	16730	16720	16730	16720	55
622	20250403	105200	134308140	16710	16710	16710	16710	0
623	20250403	105100	134308140	16710	16700	16710	16700	2
624	20250403	105000	134274730	16700	16700	16700	16700	1
625	20250403	104900	134258030	16690	16670	16690	16670	177
626	20250403	104800	131305340	16670	16610	16670	16600	122
627	20250403	104700	129278580	16670	16670	16670	16670	3
628	20250403	104600	129228570	16670	16670	16670	16670	1
629	20250403	104500	129211900	16670	16670	16670	16670	39
630	20250403	104400	128561770	16590	16590	16590	16590	174
631	20250403	104300	125675110	16590	16620	16630	16590	330
632	20250403	104200	120190370	16590	16590	16590	16590	0
633	20250403	104100	120190370	16590	16590	16590	16590	0
634	20250403	104000	120190370	16590	16590	16590	16590	0
635	20250403	103900	120190370	16590	16590	16590	16590	12
636	20250403	103800	119991290	16580	16630	16670	16580	209
637	20250403	103700	116522380	16650	16650	16650	16650	0
638	20250403	103600	116522380	16650	16650	16650	16650	0
639	20250403	103500	116522380	16650	16680	16680	16600	29
640	20250403	103400	116040570	16630	16640	16640	16630	14
641	20250403	103300	115807620	16650	16700	16700	16650	280
642	20250403	103200	111141960	16710	16720	16720	16710	101
643	20250403	103100	109454150	16720	16720	16720	16720	5
644	20250403	103000	109370550	16710	16710	16710	16710	0
645	20250403	102900	109370550	16710	16710	16710	16710	6
646	20250403	102800	109270290	16710	16710	16710	16710	0
647	20250403	102700	109270290	16710	16710	16710	16710	0
648	20250403	102600	109270290	16710	16710	16710	16710	0
649	20250403	102500	109270290	16710	16710	16710	16710	0
650	20250403	102400	109270290	16710	16710	16710	16710	0
651	20250403	102300	109270290	16710	16710	16710	16710	0
652	20250403	102200	109270290	16710	16710	16710	16710	0
653	20250403	102100	109270290	16710	16710	16710	16710	0
654	20250403	102000	109270290	16710	16710	16710	16710	0
655	20250403	101900	109270290	16710	16710	16710	16710	11
656	20250403	101800	109086480	16730	16730	16730	16730	1
657	20250403	101700	109069750	16690	16690	16690	16690	0
658	20250403	101600	109069750	16690	16690	16690	16690	0
659	20250403	101500	109069750	16690	16690	16690	16690	0
660	20250403	101400	109069750	16690	16690	16690	16690	0
661	20250403	101300	109069750	16690	16670	16690	16670	62
662	20250403	101200	108035090	16670	16670	16670	16670	4
663	20250403	101100	107968410	16680	16680	16680	16680	0
664	20250403	101000	107968410	16680	16620	16680	16550	70
665	20250403	100900	106806280	16550	16550	16550	16500	1283
666	20250403	100800	85615900	16690	16690	16690	16690	0
667	20250403	100700	85615900	16690	16550	16690	16550	6
668	20250403	100600	85515900	16620	16610	16620	16610	220
669	20250403	100500	81861490	16610	16610	16610	16610	10
670	20250403	100400	81695390	16610	16610	16610	16610	14
671	20250403	100300	81462850	16610	16610	16610	16610	10
672	20250403	100200	81296750	16690	16690	16690	16690	0
673	20250403	100100	81296750	16690	16690	16690	16690	0
674	20250403	100000	81296750	16690	16680	16690	16680	100
675	20250403	095900	79628550	16680	16680	16680	16680	0
676	20250403	095800	79628550	16680	16680	16680	16680	0
677	20250403	095700	79628550	16680	16680	16680	16680	0
678	20250403	095600	79628550	16680	16680	16680	16680	0
679	20250403	095500	79628550	16680	16680	16680	16680	0
680	20250403	095400	79628550	16680	16680	16680	16680	4
681	20250403	095300	79561830	16610	16610	16610	16610	0
682	20250403	095200	79561830	16610	16610	16610	16610	0
683	20250403	095100	79561830	16610	16600	16610	16600	72
684	20250403	095000	78365920	16600	16600	16600	16600	0
685	20250403	094900	78365920	16600	16600	16600	16600	75
686	20250403	094800	77120920	16570	16610	16610	16490	865
687	20250403	094700	62791370	16740	16740	16740	16740	0
688	20250403	094600	62791370	16740	16740	16740	16740	0
689	20250403	094500	62791370	16740	16740	16740	16740	1
690	20250403	094400	62774630	16610	16610	16610	16610	0
691	20250403	094300	62774630	16610	16610	16610	16610	1
692	20250403	094200	62758020	16760	16760	16760	16760	0
693	20250403	094100	62758020	16760	16760	16760	16760	0
694	20250403	094000	62758020	16760	16760	16760	16760	0
695	20250403	093900	62758020	16760	16760	16760	16760	0
696	20250403	093800	62758020	16760	16760	16760	16760	1
697	20250403	093700	62741260	16690	16690	16690	16690	0
698	20250403	093600	62741260	16690	16690	16690	16690	1
699	20250403	093500	62724570	16760	16760	16760	16760	0
700	20250403	093400	62724570	16760	16760	16760	16760	2
701	20250403	093300	62691050	16570	16570	16570	16570	0
702	20250403	093200	62691050	16570	16580	16580	16570	71
703	20250403	093100	61514370	16550	16550	16550	16550	20
704	20250403	093000	61183370	16550	16580	16580	16550	61
705	20250403	092900	60173490	16580	16580	16580	16580	7
706	20250403	092800	60057430	16550	16550	16550	16550	1
707	20250403	092700	60040880	16560	16560	16560	16560	1
708	20250403	092600	60024320	16560	16650	16650	16550	333
709	20250403	092500	54509830	16690	16700	16700	16690	10
710	20250403	092400	54342850	16710	16700	16710	16600	109
711	20250403	092300	52533040	16700	16840	16840	16700	2
712	20250403	092200	52499500	16720	16720	16720	16720	40
713	20250403	092100	51830700	16840	16830	16840	16830	60
714	20250403	092000	50820500	16840	16580	16840	16580	23
715	20250403	091900	50438380	16860	16840	16860	16840	581
716	20250403	091800	40644830	16860	16860	16860	16860	0
717	20250403	091700	40644830	16860	16860	16860	16860	10
718	20250403	091600	40476230	16870	16870	16870	16870	10
719	20250403	091500	40307530	16870	16870	16870	16870	15
720	20250403	091400	40054480	16890	16890	16890	16890	20
721	20250403	091300	39716680	16890	16890	16890	16890	10
722	20250403	091200	39547780	16890	16890	16890	16890	377
723	20250403	091100	33180250	16890	16760	16890	16760	62
724	20250403	091000	32140290	16760	16750	16760	16750	113
725	20250403	090900	30246480	16500	16500	16500	16500	5
726	20250403	090800	30163980	16760	16750	16760	16750	170
727	20250403	090700	27315640	16740	16700	16740	16700	527
728	20250403	090600	18501490	16700	16700	16700	16700	1
729	20250403	090500	18484790	16430	16430	16430	16430	0
730	20250403	090400	18484790	16430	16430	16430	16430	200
731	20250403	090300	15198790	16410	16490	16490	16410	62
732	20250403	090200	14178930	16490	16490	16500	16490	166
733	20250403	090100	11440860	16490	16500	16500	16220	96
734	20250403	090000	9871190	16500	16200	16760	16200	609