KissMeData/158430/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200700	1517672855	5280	5280	5280	5280	5260
3	20250402	200600	1517672855	5280	5280	5280	5280	0
4	20250402	200500	1517672855	5280	5280	5280	5280	0
5	20250402	200400	1517672855	5280	5280	5280	5280	0
6	20250402	200300	1517672855	5280	5280	5280	5280	0
7	20250402	200200	1517672855	5280	5280	5280	5280	0
8	20250402	200100	1517672855	5280	5280	5280	5280	0
9	20250402	200000	1517672855	5280	5280	5280	5280	0
10	20250402	195900	1517672855	5280	5280	5280	5280	0
11	20250402	195800	1517672855	5280	5280	5280	5280	0
12	20250402	195700	1517672855	5280	5280	5280	5280	0
13	20250402	195600	1517672855	5280	5280	5280	5280	0
14	20250402	195500	1517672855	5280	5280	5280	5280	0
15	20250402	195400	1517672855	5280	5280	5280	5280	0
16	20250402	195300	1517672855	5280	5280	5280	5280	0
17	20250402	195200	1517672855	5280	5280	5280	5280	0
18	20250402	195100	1517672855	5280	5280	5280	5280	0
19	20250402	195000	1517672855	5280	5280	5280	5280	0
20	20250402	194900	1517672855	5280	5280	5280	5280	0
21	20250402	194800	1517672855	5280	5280	5280	5280	0
22	20250402	194700	1517672855	5280	5280	5280	5280	0
23	20250402	194600	1517672855	5280	5280	5280	5280	0
24	20250402	194500	1517672855	5280	5280	5280	5280	0
25	20250402	194400	1517672855	5280	5280	5280	5280	0
26	20250402	194300	1517672855	5280	5280	5280	5280	0
27	20250402	194200	1517672855	5280	5280	5280	5280	0
28	20250402	194100	1517672855	5280	5280	5280	5280	0
29	20250402	194000	1517672855	5280	5280	5280	5280	0
30	20250402	193900	1517672855	5280	5280	5280	5280	0
31	20250402	193800	1517672855	5280	5280	5280	5280	0
32	20250402	193700	1517672855	5280	5280	5280	5280	5260
33	20250402	193600	1517672855	5280	5280	5280	5280	0
34	20250402	193500	1517672855	5280	5280	5280	5280	0
35	20250402	193400	1517672855	5280	5280	5280	5280	0
36	20250402	193300	1517672855	5280	5280	5280	5280	0
37	20250402	193200	1517672855	5280	5280	5280	5280	0
38	20250402	193100	1517672855	5280	5280	5280	5280	0
39	20250402	193000	1517672855	5280	5280	5280	5280	0
40	20250402	192900	1517672855	5280	5280	5280	5280	0
41	20250402	192800	1517672855	5280	5280	5280	5280	0
42	20250402	192700	1517672855	5280	5280	5280	5280	0
43	20250402	192600	1517672855	5280	5280	5280	5280	0
44	20250402	192500	1517672855	5280	5280	5280	5280	0
45	20250402	192400	1517672855	5280	5280	5280	5280	0
46	20250402	192300	1517672855	5280	5280	5280	5280	0
47	20250402	192200	1517672855	5280	5280	5280	5280	0
48	20250402	192100	1517672855	5280	5280	5280	5280	0
49	20250402	192000	1517672855	5280	5280	5280	5280	0
50	20250402	191900	1517672855	5280	5280	5280	5280	0
51	20250402	191800	1517672855	5280	5280	5280	5280	0
52	20250402	191700	1517672855	5280	5280	5280	5280	0
53	20250402	191600	1517672855	5280	5280	5280	5280	0
54	20250402	191500	1517672855	5280	5280	5280	5280	0
55	20250402	191400	1517672855	5280	5280	5280	5280	0
56	20250402	191300	1517672855	5280	5280	5280	5280	0
57	20250402	191200	1517672855	5280	5280	5280	5280	0
58	20250402	191100	1517672855	5280	5280	5280	5280	0
59	20250402	191000	1517672855	5280	5280	5280	5280	0
60	20250402	190900	1517672855	5280	5280	5280	5280	0
61	20250402	190800	1517672855	5280	5280	5280	5280	0
62	20250402	190700	1517672855	5280	5280	5280	5280	5260
63	20250402	190600	1517672855	5280	5280	5280	5280	0
64	20250402	190500	1517672855	5280	5280	5280	5280	0
65	20250402	190400	1517672855	5280	5280	5280	5280	0
66	20250402	190300	1517672855	5280	5280	5280	5280	0
67	20250402	190200	1517672855	5280	5280	5280	5280	0
68	20250402	190100	1517672855	5280	5280	5280	5280	0
69	20250402	190000	1517672855	5280	5280	5280	5280	0
70	20250402	185900	1517672855	5280	5280	5280	5280	0
71	20250402	185800	1517672855	5280	5280	5280	5280	0
72	20250402	185700	1517672855	5280	5280	5280	5280	0
73	20250402	185600	1517672855	5280	5280	5280	5280	0
74	20250402	185500	1517672855	5280	5280	5280	5280	0
75	20250402	185400	1517672855	5280	5280	5280	5280	0
76	20250402	185300	1517672855	5280	5280	5280	5280	0
77	20250402	185200	1517672855	5280	5280	5280	5280	0
78	20250402	185100	1517672855	5280	5280	5280	5280	0
79	20250402	185000	1517672855	5280	5280	5280	5280	0
80	20250402	184900	1517672855	5280	5280	5280	5280	0
81	20250402	184800	1517672855	5280	5280	5280	5280	0
82	20250402	184700	1517672855	5280	5280	5280	5280	0
83	20250402	184600	1517672855	5280	5280	5280	5280	0
84	20250402	184500	1517672855	5280	5280	5280	5280	0
85	20250402	184400	1517672855	5280	5280	5280	5280	0
86	20250402	184300	1517672855	5280	5280	5280	5280	0
87	20250402	184200	1517672855	5280	5280	5280	5280	0
88	20250402	184100	1517672855	5280	5280	5280	5280	0
89	20250402	184000	1517672855	5280	5280	5280	5280	0
90	20250402	183900	1517672855	5280	5280	5280	5280	0
91	20250402	183800	1517672855	5280	5280	5280	5280	0
92	20250402	183700	1517672855	5280	5280	5280	5280	5260
93	20250402	183600	1517672855	5280	5280	5280	5280	0
94	20250402	183500	1517672855	5280	5280	5280	5280	0
95	20250402	183400	1517672855	5280	5280	5280	5280	0
96	20250402	183300	1517672855	5280	5280	5280	5280	0
97	20250402	183200	1517672855	5280	5280	5280	5280	0
98	20250402	183100	1517672855	5280	5280	5280	5280	0
99	20250402	183000	1517672855	5280	5280	5280	5280	0
100	20250402	182900	1517672855	5280	5280	5280	5280	0
101	20250402	182800	1517672855	5280	5280	5280	5280	0
102	20250402	182700	1517672855	5280	5280	5280	5280	0
103	20250402	182600	1517672855	5280	5280	5280	5280	0
104	20250402	182500	1517672855	5280	5280	5280	5280	0
105	20250402	182400	1517672855	5280	5280	5280	5280	0
106	20250402	182300	1517672855	5280	5280	5280	5280	0
107	20250402	182200	1517672855	5280	5280	5280	5280	0
108	20250402	182100	1517672855	5280	5280	5280	5280	0
109	20250402	182000	1517672855	5280	5280	5280	5280	0
110	20250402	181900	1517672855	5280	5280	5280	5280	0
111	20250402	181800	1517672855	5280	5280	5280	5280	0
112	20250402	181700	1517672855	5280	5280	5280	5280	0
113	20250402	181600	1517672855	5280	5280	5280	5280	0
114	20250402	181500	1517672855	5280	5280	5280	5280	0
115	20250402	181400	1517672855	5280	5280	5280	5280	0
116	20250402	181300	1517672855	5280	5280	5280	5280	0
117	20250402	181200	1517672855	5280	5280	5280	5280	0
118	20250402	181100	1517672855	5280	5280	5280	5280	0
119	20250402	181000	1517672855	5280	5280	5280	5280	0
120	20250402	180900	1517672855	5280	5280	5280	5280	0
121	20250402	180800	1517672855	5280	5280	5280	5280	0
122	20250402	180700	1517672855	5280	5280	5280	5280	5260
123	20250402	180600	1517672855	5280	5280	5280	5280	0
124	20250402	180500	1517672855	5280	5280	5280	5280	0
125	20250402	180400	1517672855	5280	5280	5280	5280	0
126	20250402	180300	1517672855	5280	5280	5280	5280	0
127	20250402	180200	1517672855	5280	5280	5280	5280	0
128	20250402	180100	1517672855	5280	5280	5280	5280	0
129	20250402	180000	1517672855	5280	5280	5280	5280	0
130	20250402	175900	1517672855	5280	5280	5280	5280	0
131	20250402	175800	1517672855	5280	5280	5280	5280	0
132	20250402	175700	1517672855	5280	5280	5280	5280	0
133	20250402	175600	1517672855	5280	5280	5280	5280	0
134	20250402	175500	1517672855	5280	5280	5280	5280	0
135	20250402	175400	1517672855	5280	5280	5280	5280	0
136	20250402	175300	1517672855	5280	5280	5280	5280	0
137	20250402	175200	1517672855	5280	5280	5280	5280	0
138	20250402	175100	1517672855	5280	5280	5280	5280	0
139	20250402	175000	1517672855	5280	5280	5280	5280	0
140	20250402	174900	1517672855	5280	5280	5280	5280	0
141	20250402	174800	1517672855	5280	5280	5280	5280	0
142	20250402	174700	1517672855	5280	5280	5280	5280	0
143	20250402	174600	1517672855	5280	5280	5280	5280	0
144	20250402	174500	1517672855	5280	5280	5280	5280	0
145	20250402	174400	1517672855	5280	5280	5280	5280	0
146	20250402	174300	1517672855	5280	5280	5280	5280	0
147	20250402	174200	1517672855	5280	5280	5280	5280	0
148	20250402	174100	1517672855	5280	5280	5280	5280	0
149	20250402	174000	1517672855	5280	5280	5280	5280	0
150	20250402	173900	1517672855	5280	5280	5280	5280	0
151	20250402	173800	1517672855	5280	5280	5280	5280	0
152	20250402	173700	1517672855	5280	5280	5280	5280	5260
153	20250402	173600	1517672855	5280	5280	5280	5280	0
154	20250402	173500	1517672855	5280	5280	5280	5280	0
155	20250402	173400	1517672855	5280	5280	5280	5280	0
156	20250402	173300	1517672855	5280	5280	5280	5280	0
157	20250402	173200	1517672855	5280	5280	5280	5280	0
158	20250402	173100	1517672855	5280	5280	5280	5280	0
159	20250402	173000	1517672855	5280	5280	5280	5280	0
160	20250402	172900	1517672855	5280	5280	5280	5280	0
161	20250402	172800	1517672855	5280	5280	5280	5280	0
162	20250402	172700	1517672855	5280	5280	5280	5280	0
163	20250402	172600	1517672855	5280	5280	5280	5280	0
164	20250402	172500	1517672855	5280	5280	5280	5280	0
165	20250402	172400	1517672855	5280	5280	5280	5280	0
166	20250402	172300	1517672855	5280	5280	5280	5280	0
167	20250402	172200	1517672855	5280	5280	5280	5280	0
168	20250402	172100	1517672855	5280	5280	5280	5280	0
169	20250402	172000	1517672855	5280	5280	5280	5280	0
170	20250402	171900	1517672855	5280	5280	5280	5280	0
171	20250402	171800	1517672855	5280	5280	5280	5280	0
172	20250402	171700	1517672855	5280	5280	5280	5280	0
173	20250402	171600	1517672855	5280	5280	5280	5280	0
174	20250402	171500	1517672855	5280	5280	5280	5280	0
175	20250402	171400	1517672855	5280	5280	5280	5280	0
176	20250402	171300	1517672855	5280	5280	5280	5280	0
177	20250402	171200	1517672855	5280	5280	5280	5280	0
178	20250402	171100	1517672855	5280	5280	5280	5280	0
179	20250402	171000	1517672855	5280	5280	5280	5280	0
180	20250402	170900	1517672855	5280	5280	5280	5280	0
181	20250402	170800	1517672855	5280	5280	5280	5280	0
182	20250402	170700	1517672855	5280	5280	5280	5280	5260
183	20250402	170600	1517672855	5280	5280	5280	5280	0
184	20250402	170500	1517672855	5280	5280	5280	5280	0
185	20250402	170400	1517672855	5280	5280	5280	5280	0
186	20250402	170300	1517672855	5280	5280	5280	5280	0
187	20250402	170200	1517672855	5280	5280	5280	5280	0
188	20250402	170100	1517672855	5280	5280	5280	5280	0
189	20250402	170000	1517672855	5280	5280	5280	5280	0
190	20250402	165900	1517672855	5280	5280	5280	5280	0
191	20250402	165800	1517672855	5280	5280	5280	5280	0
192	20250402	165700	1517672855	5280	5280	5280	5280	0
193	20250402	165600	1517672855	5280	5280	5280	5280	0
194	20250402	165500	1517672855	5280	5280	5280	5280	0
195	20250402	165400	1517672855	5280	5280	5280	5280	0
196	20250402	165300	1517672855	5280	5280	5280	5280	0
197	20250402	165200	1517672855	5280	5280	5280	5280	0
198	20250402	165100	1517672855	5280	5280	5280	5280	0
199	20250402	165000	1517672855	5280	5280	5280	5280	0
200	20250402	164900	1517672855	5280	5280	5280	5280	0
201	20250402	164800	1517672855	5280	5280	5280	5280	0
202	20250402	164700	1517672855	5280	5280	5280	5280	0
203	20250402	164600	1517672855	5280	5280	5280	5280	0
204	20250402	164500	1517672855	5280	5280	5280	5280	0
205	20250402	164400	1517672855	5280	5280	5280	5280	0
206	20250402	164300	1517672855	5280	5280	5280	5280	0
207	20250402	164200	1517672855	5280	5280	5280	5280	0
208	20250402	164100	1517672855	5280	5280	5280	5280	0
209	20250402	164000	1517672855	5280	5280	5280	5280	0
210	20250402	163900	1517672855	5280	5280	5280	5280	0
211	20250402	163800	1517672855	5280	5280	5280	5280	0
212	20250402	163700	1517672855	5280	5280	5280	5280	5260
213	20250402	163600	1517672855	5280	5280	5280	5280	0
214	20250402	163500	1517672855	5280	5280	5280	5280	0
215	20250402	163400	1517672855	5280	5280	5280	5280	0
216	20250402	163300	1517672855	5280	5280	5280	5280	0
217	20250402	163200	1517672855	5280	5280	5280	5280	0
218	20250402	163100	1517672855	5280	5280	5280	5280	0
219	20250402	163000	1517672855	5280	5280	5280	5280	0
220	20250402	162900	1517672855	5280	5280	5280	5280	0
221	20250402	162800	1517672855	5280	5280	5280	5280	0
222	20250402	162700	1517672855	5280	5280	5280	5280	0
223	20250402	162600	1517672855	5280	5280	5280	5280	0
224	20250402	162500	1517672855	5280	5280	5280	5280	0
225	20250402	162400	1517672855	5280	5280	5280	5280	0
226	20250402	162300	1517672855	5280	5280	5280	5280	0
227	20250402	162200	1517672855	5280	5280	5280	5280	0
228	20250402	162100	1517672855	5280	5280	5280	5280	0
229	20250402	162000	1517672855	5280	5280	5280	5280	0
230	20250402	161900	1517672855	5280	5280	5280	5280	0
231	20250402	161800	1517672855	5280	5280	5280	5280	0
232	20250402	161700	1517672855	5280	5280	5280	5280	0
233	20250402	161600	1517672855	5280	5280	5280	5280	0
234	20250402	161500	1517672855	5280	5280	5280	5280	0
235	20250402	161400	1517672855	5280	5280	5280	5280	0
236	20250402	161300	1517672855	5280	5280	5280	5280	0
237	20250402	161200	1517672855	5280	5280	5280	5280	0
238	20250402	161100	1517672855	5280	5280	5280	5280	0
239	20250402	161000	1517672855	5280	5280	5280	5280	0
240	20250402	160900	1517672855	5280	5280	5280	5280	0
241	20250402	160800	1517672855	5280	5280	5280	5280	0
242	20250402	160700	1517672855	5280	5280	5280	5280	5260
243	20250402	160600	1517672855	5280	5280	5280	5280	0
244	20250402	160500	1517672855	5280	5280	5280	5280	0
245	20250402	160400	1517672855	5280	5280	5280	5280	0
246	20250402	160300	1517672855	5280	5280	5280	5280	0
247	20250402	160200	1517672855	5280	5280	5280	5280	0
248	20250402	160100	1517672855	5280	5280	5280	5280	0
249	20250402	160000	1517672855	5280	5280	5280	5280	0
250	20250402	155900	1517672855	5280	5280	5280	5280	0
251	20250402	155800	1517672855	5280	5280	5280	5280	0
252	20250402	155700	1517672855	5280	5280	5280	5280	0
253	20250402	155600	1517672855	5280	5280	5280	5280	0
254	20250402	155500	1517672855	5280	5280	5280	5280	0
255	20250402	155400	1517672855	5280	5280	5280	5280	0
256	20250402	155300	1517672855	5280	5280	5280	5280	0
257	20250402	155200	1517672855	5280	5280	5280	5280	0
258	20250402	155100	1517672855	5280	5280	5280	5280	0
259	20250402	155000	1517672855	5280	5280	5280	5280	0
260	20250402	154900	1517672855	5280	5280	5280	5280	0
261	20250402	154800	1517672855	5280	5280	5280	5280	0
262	20250402	154700	1517672855	5280	5280	5280	5280	0
263	20250402	154600	1517672855	5280	5280	5280	5280	0
264	20250402	154500	1517672855	5280	5280	5280	5280	0
265	20250402	154400	1517672855	5280	5280	5280	5280	0
266	20250402	154300	1517672855	5280	5280	5280	5280	0
267	20250402	154200	1517672855	5280	5280	5280	5280	0
268	20250402	154100	1517672855	5280	5280	5280	5280	0
269	20250402	154000	1517672855	5280	5280	5280	5280	0
270	20250402	153900	1517672855	5280	5280	5280	5280	0
271	20250402	153800	1517672855	5280	5280	5280	5280	0
272	20250402	153700	1517672855	5280	5280	5280	5280	5260
273	20250402	153600	1517672855	5280	5280	5280	5280	0
274	20250402	153500	1517672855	5280	5280	5280	5280	0
275	20250402	153400	1517672855	5280	5280	5280	5280	0
276	20250402	153300	1517672855	5280	5280	5280	5280	0
277	20250402	153200	1517672855	5280	5280	5280	5280	0
278	20250402	153100	1517672855	5280	5280	5280	5280	0
279	20250402	153000	1517672855	5280	5280	5280	5280	5260
280	20250402	152900	1489900055	5280	5280	5280	5280	0
281	20250402	152800	1489900055	5280	5280	5280	5280	0
282	20250402	152700	1489900055	5280	5280	5280	5280	0
283	20250402	152600	1489900055	5280	5280	5280	5280	0
284	20250402	152500	1489900055	5280	5280	5280	5280	0
285	20250402	152400	1489900055	5280	5280	5280	5280	0
286	20250402	152300	1489900055	5280	5280	5280	5280	0
287	20250402	152200	1489900055	5280	5280	5280	5280	0
288	20250402	152100	1489900055	5280	5280	5280	5280	0
289	20250402	152000	1489900055	5280	5280	5280	5280	0
290	20250402	151900	1489900055	5280	5290	5300	5280	1132
291	20250402	151800	1483910855	5290	5300	5300	5290	1452
292	20250402	151700	1476225255	5300	5300	5300	5290	1201
293	20250402	151600	1469865705	5300	5290	5300	5290	476
294	20250402	151500	1467343405	5300	5300	5300	5300	754
295	20250402	151400	1463347205	5300	5300	5300	5300	340
296	20250402	151300	1461545205	5290	5290	5300	5290	648
297	20250402	151200	1458115195	5280	5290	5290	5280	99
298	20250402	151100	1457591495	5290	5290	5290	5290	786
299	20250402	151000	1453433555	5290	5280	5290	5280	171
300	20250402	150900	1452529975	5260	5280	5280	5260	495
301	20250402	150800	1449916395	5290	5280	5290	5240	8884
302	20250402	150700	1403191235	5280	5280	5280	5280	4047
303	20250402	150600	1381823075	5290	5290	5290	5290	145
304	20250402	150500	1381056025	5290	5290	5290	5290	172
305	20250402	150400	1380146145	5290	5280	5290	5280	171
306	20250402	150300	1379241585	5280	5290	5290	5280	693
307	20250402	150200	1375576615	5290	5310	5310	5290	255
308	20250402	150100	1374222655	5310	5310	5310	5310	0
309	20250402	150000	1374222655	5310	5300	5310	5300	246
310	20250402	145900	1372916795	5300	5310	5310	5300	561
311	20250402	145800	1369941675	5310	5300	5310	5300	2000
312	20250402	145700	1359324135	5300	5290	5300	5290	1070
313	20250402	145600	1353661895	5290	5290	5300	5290	550
314	20250402	145500	1350749855	5290	5290	5295	5290	1465
315	20250402	145400	1342999805	5300	5290	5300	5290	248
316	20250402	145300	1341685905	5290	5290	5300	5290	358
317	20250402	145200	1339789585	5300	5300	5300	5300	0
318	20250402	145100	1339789585	5300	5290	5300	5290	278
319	20250402	145000	1338316985	5280	5280	5280	5280	1
320	20250402	144900	1338311705	5290	5290	5290	5290	10
321	20250402	144800	1338258805	5280	5280	5280	5280	1
322	20250402	144700	1338253525	5280	5280	5280	5280	285
323	20250402	144600	1336748725	5280	5300	5300	5280	3220
324	20250402	144500	1319729885	5310	5300	5310	5300	323
325	20250402	144400	1318015755	5300	5300	5300	5295	131
326	20250402	144300	1317321460	5300	5300	5300	5300	202
327	20250402	144200	1316250860	5290	5290	5290	5290	324
328	20250402	144100	1314536900	5290	5300	5300	5290	148
329	20250402	144000	1313752600	5300	5290	5300	5290	205
330	20250402	143900	1312666510	5290	5310	5310	5290	275
331	20250402	143800	1311207260	5290	5290	5290	5290	0
332	20250402	143700	1311207260	5290	5290	5290	5290	11
333	20250402	143600	1311149070	5310	5300	5310	5300	2147
334	20250402	143500	1299749040	5290	5290	5290	5290	333
335	20250402	143400	1297987470	5290	5300	5300	5290	392
336	20250402	143300	1295912540	5300	5300	5300	5300	178
337	20250402	143200	1294969140	5280	5290	5290	5280	1000
338	20250402	143100	1289684830	5300	5300	5300	5300	226
339	20250402	143000	1288487030	5290	5290	5290	5290	78
340	20250402	142900	1288074410	5290	5290	5300	5290	376
341	20250402	142800	1286084000	5290	5290	5310	5280	1013
342	20250402	142700	1280721260	5290	5290	5290	5290	0
343	20250402	142600	1280721260	5290	5290	5290	5290	55
344	20250402	142500	1280430310	5290	5290	5290	5280	2394
345	20250402	142400	1267786160	5280	5280	5290	5280	221
346	20250402	142300	1266617890	5310	5310	5310	5310	222
347	20250402	142200	1265439070	5310	5310	5310	5310	1
348	20250402	142100	1265433760	5300	5290	5300	5290	596
349	20250402	142000	1262275260	5270	5290	5290	5270	8
350	20250402	141900	1262233080	5280	5280	5280	5280	0
351	20250402	141800	1262233080	5280	5270	5280	5270	69
352	20250402	141700	1261869050	5280	5280	5280	5280	2
353	20250402	141600	1261858490	5280	5280	5280	5280	18
354	20250402	141500	1261763450	5270	5270	5270	5270	1391
355	20250402	141400	1254432880	5280	5280	5280	5280	5
356	20250402	141300	1254406480	5280	5280	5280	5280	70
357	20250402	141200	1254036880	5270	5270	5270	5270	0
358	20250402	141100	1254036880	5270	5270	5270	5270	60
359	20250402	141000	1253720680	5280	5280	5280	5280	0
360	20250402	140900	1253720680	5280	5280	5280	5275	45
361	20250402	140800	1253483150	5280	5280	5280	5270	636
362	20250402	140700	1250128090	5290	5270	5290	5270	501
363	20250402	140600	1247487800	5290	5270	5290	5260	1619
364	20250402	140500	1238960910	5280	5280	5290	5270	1800
365	20250402	140400	1229458160	5280	5280	5280	5280	870
366	20250402	140300	1224864560	5280	5280	5280	5280	909
367	20250402	140200	1220065040	5280	5280	5280	5280	401
368	20250402	140100	1217947760	5290	5290	5290	5290	100
369	20250402	140000	1217418760	5290	5290	5290	5280	950
370	20250402	135900	1212400760	5290	5290	5290	5290	100
371	20250402	135800	1211871760	5300	5300	5300	5300	151
372	20250402	135700	1211071460	5290	5290	5290	5290	0
373	20250402	135600	1211071460	5290	5290	5290	5290	0
374	20250402	135500	1211071460	5290	5290	5290	5290	0
375	20250402	135400	1211071460	5290	5300	5310	5290	827
376	20250402	135300	1206693320	5300	5300	5300	5300	398
377	20250402	135200	1204583920	5300	5300	5310	5300	773
378	20250402	135100	1200486250	5300	5300	5300	5300	7
379	20250402	135000	1200449150	5290	5280	5290	5280	194
380	20250402	134900	1199422990	5310	5310	5310	5310	1
381	20250402	134800	1199417680	5280	5280	5280	5280	1300
382	20250402	134700	1192553680	5280	5280	5280	5280	30
383	20250402	134600	1192395280	5280	5280	5280	5280	1
384	20250402	134500	1192390000	5280	5280	5280	5280	1111
385	20250402	134400	1186523920	5280	5280	5280	5280	1453
386	20250402	134300	1178852080	5280	5290	5290	5280	2433
387	20250402	134200	1165997990	5310	5320	5320	5310	179
388	20250402	134100	1165045790	5320	5320	5320	5320	229
389	20250402	134000	1163827510	5320	5300	5320	5280	2188
390	20250402	133900	1152212470	5300	5300	5300	5300	211
391	20250402	133800	1151094170	5300	5300	5300	5300	151
392	20250402	133700	1150293870	5280	5280	5280	5280	0
393	20250402	133600	1150293870	5280	5280	5280	5280	500
394	20250402	133500	1147653870	5300	5300	5300	5300	1
395	20250402	133400	1147648570	5310	5310	5310	5310	0
396	20250402	133300	1147648570	5310	5300	5310	5300	200
397	20250402	133200	1146586670	5280	5280	5280	5280	0
398	20250402	133100	1146586670	5280	5280	5280	5280	281
399	20250402	133000	1145102990	5280	5280	5280	5280	0
400	20250402	132900	1145102990	5280	5280	5280	5280	0
401	20250402	132800	1145102990	5280	5290	5290	5280	11
402	20250402	132700	1145044900	5290	5290	5290	5290	2288
403	20250402	132600	1132941380	5290	5290	5290	5290	200
404	20250402	132500	1131883380	5290	5300	5300	5290	11
405	20250402	132400	1131825180	5290	5290	5290	5290	300
406	20250402	132300	1130238180	5300	5300	5300	5300	0
407	20250402	132200	1130238180	5300	5300	5300	5300	82
408	20250402	132100	1129803580	5290	5290	5290	5290	164
409	20250402	132000	1128936020	5290	5290	5290	5290	0
410	20250402	131900	1128936020	5290	5290	5290	5290	1000
411	20250402	131800	1123646020	5290	5290	5290	5290	1108
412	20250402	131700	1117784700	5290	5285	5290	5285	13
413	20250402	131600	1117715945	5280	5280	5280	5280	357
414	20250402	131500	1115830985	5280	5280	5280	5280	53
415	20250402	131400	1115551145	5280	5290	5290	5280	1034
416	20250402	131300	1110081295	5300	5300	5320	5300	2238
417	20250402	131200	1098219875	5300	5315	5315	5300	391
418	20250402	131100	1096147500	5300	5300	5300	5300	0
419	20250402	131000	1096147500	5300	5330	5330	5300	191
420	20250402	130900	1095129800	5300	5300	5300	5300	0
421	20250402	130800	1095129800	5300	5320	5330	5300	276
422	20250402	130700	1093659630	5310	5320	5320	5310	142
423	20250402	130600	1092904260	5320	5320	5320	5320	0
424	20250402	130500	1092904260	5320	5320	5320	5320	182
425	20250402	130400	1091936020	5320	5320	5320	5320	599
426	20250402	130300	1088749340	5320	5320	5320	5320	213
427	20250402	130200	1087616180	5320	5320	5320	5320	10
428	20250402	130100	1087562980	5320	5320	5320	5320	0
429	20250402	130000	1087562980	5320	5320	5320	5320	0
430	20250402	125900	1087562980	5320	5320	5320	5320	0
431	20250402	125800	1087562980	5320	5320	5320	5320	10
432	20250402	125700	1087509780	5310	5310	5310	5310	0
433	20250402	125600	1087509780	5310	5290	5310	5290	81
434	20250402	125500	1087079690	5310	5310	5310	5310	30
435	20250402	125400	1086920390	5300	5290	5300	5290	18
436	20250402	125300	1086825040	5300	5300	5300	5300	159
437	20250402	125200	1085982340	5310	5310	5310	5310	10
438	20250402	125100	1085929240	5300	5300	5300	5300	655
439	20250402	125000	1082457740	5310	5290	5320	5290	6307
440	20250402	124900	1049005100	5290	5290	5290	5290	2
441	20250402	124800	1048994520	5300	5300	5300	5300	0
442	20250402	124700	1048994520	5300	5300	5300	5300	0
443	20250402	124600	1048994520	5300	5300	5300	5300	0
444	20250402	124500	1048994520	5300	5280	5300	5280	176
445	20250402	124400	1048065220	5280	5280	5280	5270	186
446	20250402	124300	1047083870	5280	5280	5280	5280	198
447	20250402	124200	1046038430	5280	5280	5280	5280	45
448	20250402	124100	1045800830	5280	5280	5280	5280	0
449	20250402	124000	1045800830	5280	5280	5280	5280	181
450	20250402	123900	1044845150	5280	5280	5280	5280	39
451	20250402	123800	1044639230	5280	5280	5280	5280	0
452	20250402	123700	1044639230	5280	5280	5280	5260	745
453	20250402	123600	1040714500	5270	5280	5280	5270	391
454	20250402	123500	1038651010	5280	5280	5280	5280	34
455	20250402	123400	1038471490	5280	5280	5280	5280	1
456	20250402	123300	1038466210	5300	5300	5300	5280	416
457	20250402	123200	1036262460	5290	5290	5290	5290	2020
458	20250402	123100	1025576660	5280	5280	5280	5280	9
459	20250402	123000	1025529140	5260	5270	5280	5260	1459
460	20250402	122900	1017833160	5270	5270	5270	5270	251
461	20250402	122800	1016510390	5260	5260	5260	5260	0
462	20250402	122700	1016510390	5260	5270	5270	5260	16
463	20250402	122600	1016426130	5270	5270	5270	5270	0
464	20250402	122500	1016426130	5270	5270	5270	5270	218
465	20250402	122400	1015277270	5260	5260	5260	5260	0
466	20250402	122300	1015277270	5260	5260	5260	5260	60
467	20250402	122200	1014961670	5280	5280	5280	5280	0
468	20250402	122100	1014961670	5280	5280	5280	5250	4182
469	20250402	122000	992968430	5260	5260	5260	5260	141
470	20250402	121900	992226770	5260	5270	5270	5260	2236
471	20250402	121800	980445450	5280	5280	5280	5280	5
472	20250402	121700	980419050	5280	5280	5285	5280	333
473	20250402	121600	978660805	5280	5280	5280	5270	262
474	20250402	121500	977279945	5280	5280	5280	5280	154
475	20250402	121400	976466825	5280	5280	5280	5280	512
476	20250402	121300	973763465	5280	5280	5280	5280	1487
477	20250402	121200	965912105	5290	5290	5290	5290	0
478	20250402	121100	965912105	5290	5290	5290	5290	2
479	20250402	121000	965901525	5280	5280	5280	5280	0
480	20250402	120900	965901525	5280	5280	5280	5280	0
481	20250402	120800	965901525	5280	5280	5280	5280	57
482	20250402	120700	965600565	5290	5290	5290	5290	361
483	20250402	120600	963690875	5270	5275	5290	5270	3187
484	20250402	120500	946866885	5270	5280	5280	5270	2200
485	20250402	120400	935259985	5290	5290	5290	5290	2
486	20250402	120300	935249405	5290	5280	5290	5280	201
487	20250402	120200	934186125	5280	5280	5280	5280	8
488	20250402	120100	934143885	5290	5290	5290	5290	4
489	20250402	120000	934122725	5290	5290	5290	5290	0
490	20250402	115900	934122725	5290	5290	5290	5280	125
491	20250402	115800	933461645	5290	5280	5290	5280	902
492	20250402	115700	928699065	5280	5280	5280	5280	296
493	20250402	115600	927136185	5290	5290	5290	5290	192
494	20250402	115500	926120505	5300	5300	5300	5300	20
495	20250402	115400	926014505	5300	5290	5300	5280	1206
496	20250402	115300	919645245	5300	5300	5300	5300	130
497	20250402	115200	918956245	5290	5290	5290	5290	50
498	20250402	115100	918691745	5290	5290	5295	5290	1135
499	20250402	115000	912687575	5290	5290	5290	5290	0
500	20250402	114900	912687575	5290	5290	5290	5290	60
501	20250402	114800	912370175	5290	5280	5290	5280	69
502	20250402	114700	912005835	5290	5290	5290	5290	824
503	20250402	114600	907646875	5300	5300	5300	5300	0
504	20250402	114500	907646875	5300	5300	5300	5300	0
505	20250402	114400	907646875	5300	5300	5300	5300	981
506	20250402	114300	902447575	5300	5300	5300	5300	301
507	20250402	114200	900852275	5310	5310	5310	5310	0
508	20250402	114100	900852275	5310	5310	5310	5310	0
509	20250402	114000	900852275	5310	5310	5310	5310	150
510	20250402	113900	900055775	5310	5310	5310	5310	378
511	20250402	113800	898048595	5320	5310	5320	5310	326
512	20250402	113700	896314965	5310	5320	5320	5310	621
513	20250402	113600	893017445	5320	5320	5320	5320	2
514	20250402	113500	893006805	5320	5320	5320	5320	62
515	20250402	113400	892676965	5310	5310	5310	5310	5
516	20250402	113300	892650415	5320	5320	5320	5320	1
517	20250402	113200	892645095	5320	5310	5320	5310	231
518	20250402	113100	891418475	5310	5310	5310	5310	282
519	20250402	113000	889921055	5310	5310	5310	5310	0
520	20250402	112900	889921055	5310	5310	5310	5310	400
521	20250402	112800	887797055	5310	5310	5310	5310	383
522	20250402	112700	885763325	5310	5310	5320	5310	6
523	20250402	112600	885731455	5330	5330	5330	5330	200
524	20250402	112500	884665455	5330	5330	5330	5330	0
525	20250402	112400	884665455	5330	5330	5330	5330	0
526	20250402	112300	884665455	5330	5330	5330	5330	94
527	20250402	112200	884164435	5330	5330	5330	5330	94
528	20250402	112100	883663415	5330	5330	5330	5330	0
529	20250402	112000	883663415	5330	5330	5330	5330	0
530	20250402	111900	883663415	5330	5330	5330	5330	3
531	20250402	111800	883647425	5290	5300	5310	5290	797
532	20250402	111700	879426615	5300	5310	5310	5300	422
533	20250402	111600	877188795	5330	5330	5330	5330	0
534	20250402	111500	877188795	5330	5330	5330	5330	0
535	20250402	111400	877188795	5330	5330	5330	5330	10
536	20250402	111300	877135495	5330	5330	5330	5330	0
537	20250402	111200	877135495	5330	5330	5330	5330	9
538	20250402	111100	877087525	5320	5320	5320	5320	1
539	20250402	111000	877082205	5320	5320	5330	5320	422
540	20250402	110900	874836855	5330	5340	5340	5330	395
541	20250402	110800	872731005	5350	5350	5350	5350	235
542	20250402	110700	871473755	5350	5350	5350	5350	1
543	20250402	110600	871468405	5330	5330	5330	5330	0
544	20250402	110500	871468405	5330	5330	5330	5330	0
545	20250402	110400	871468405	5330	5340	5340	5330	2181
546	20250402	110300	859822765	5340	5340	5340	5340	0
547	20250402	110200	859822765	5340	5340	5340	5340	310
548	20250402	110100	858167365	5350	5350	5350	5350	1
549	20250402	110000	858162015	5340	5340	5340	5340	103
550	20250402	105900	857611995	5340	5340	5340	5340	205
551	20250402	105800	856517295	5340	5325	5340	5310	745
552	20250402	105700	852549330	5330	5330	5330	5330	371
553	20250402	105600	850571900	5330	5330	5330	5330	0
554	20250402	105500	850571900	5330	5330	5330	5330	1
555	20250402	105400	850566570	5310	5310	5310	5310	0
556	20250402	105300	850566570	5310	5310	5310	5310	1515
557	20250402	105200	842521920	5300	5300	5300	5300	307
558	20250402	105100	840894820	5310	5280	5310	5280	345
559	20250402	105000	839064370	5280	5290	5310	5280	190
560	20250402	104900	838059220	5270	5300	5310	5270	2803
561	20250402	104800	823246660	5300	5310	5310	5300	1188
562	20250402	104700	816950250	5310	5310	5310	5310	810
563	20250402	104600	812649150	5310	5320	5320	5310	5
564	20250402	104500	812622590	5340	5340	5340	5340	0
565	20250402	104400	812622590	5340	5340	5340	5340	91
566	20250402	104300	812136650	5340	5340	5340	5340	0
567	20250402	104200	812136650	5340	5340	5340	5340	201
568	20250402	104100	811063310	5300	5330	5340	5300	1910
569	20250402	104000	800935250	5300	5330	5340	5300	905
570	20250402	103900	796125600	5340	5340	5340	5340	200
571	20250402	103800	795057600	5340	5360	5370	5340	3008
572	20250402	103700	778971660	5360	5390	5390	5340	2913
573	20250402	103600	763352320	5370	5400	5400	5370	2402
574	20250402	103500	750411580	5390	5360	5400	5360	6092
575	20250402	103400	717605260	5360	5350	5360	5350	1613
576	20250402	103300	708967230	5320	5340	5350	5320	1720
577	20250402	103200	699775190	5350	5300	5350	5300	414
578	20250402	103100	697566510	5350	5310	5350	5310	3691
579	20250402	103000	677881770	5310	5310	5310	5310	505
580	20250402	102900	675200220	5310	5290	5310	5290	23
581	20250402	102800	675078490	5310	5300	5310	5290	524
582	20250402	102700	672301470	5300	5290	5300	5290	43
583	20250402	102600	672073760	5320	5320	5320	5320	0
584	20250402	102500	672073760	5320	5280	5330	5280	4617
585	20250402	102400	647562380	5270	5260	5270	5250	1311
586	20250402	102300	640673010	5250	5270	5270	5250	208
587	20250402	102200	639578950	5270	5250	5270	5250	133
588	20250402	102100	638880300	5250	5270	5270	5250	294
589	20250402	102000	637330940	5250	5260	5260	5250	52
590	20250402	101900	637057930	5260	5260	5260	5250	779
591	20250402	101800	632967390	5260	5260	5280	5260	276
592	20250402	101700	631513250	5260	5260	5260	5260	211
593	20250402	101600	630403390	5260	5260	5260	5250	717
594	20250402	101500	626631980	5260	5260	5260	5260	214
595	20250402	101400	625506340	5260	5260	5260	5260	186
596	20250402	101300	624527980	5260	5270	5270	5260	1036
597	20250402	101200	619070970	5300	5300	5300	5300	2
598	20250402	101100	619060370	5290	5290	5290	5270	1115
599	20250402	101000	613179650	5300	5300	5300	5300	0
600	20250402	100900	613179650	5300	5310	5310	5300	204
601	20250402	100800	612098420	5310	5310	5310	5310	511
602	20250402	100700	609385010	5300	5280	5300	5280	389
603	20250402	100600	607324230	5290	5290	5290	5290	357
604	20250402	100500	605435700	5280	5290	5290	5280	352
605	20250402	100400	603574120	5280	5280	5280	5280	700
606	20250402	100300	599878120	5300	5300	5300	5300	11
607	20250402	100200	599819820	5300	5300	5300	5300	0
608	20250402	100100	599819820	5300	5280	5300	5280	26
609	20250402	100000	599682520	5280	5290	5300	5280	2916
610	20250402	095900	584256620	5300	5300	5300	5290	929
611	20250402	095800	579334620	5300	5290	5300	5290	5160
612	20250402	095700	552022820	5270	5290	5290	5270	628
613	20250402	095600	548711260	5300	5260	5300	5260	2683
614	20250402	095500	534540900	5260	5240	5260	5230	2970
615	20250402	095400	518951550	5240	5240	5240	5230	1501
616	20250402	095300	511086320	5240	5245	5250	5240	330
617	20250402	095200	509354320	5255	5255	5255	5240	17
618	20250402	095100	509265180	5255	5230	5255	5230	13
619	20250402	095000	509197130	5230	5230	5230	5230	0
620	20250402	094900	509197130	5230	5240	5270	5230	605
621	20250402	094800	506026860	5270	5250	5270	5240	1301
622	20250402	094700	499204100	5250	5250	5250	5240	283
623	20250402	094600	497719895	5260	5250	5260	5250	104
624	20250402	094500	497173855	5240	5260	5260	5240	309
625	20250402	094400	495554475	5260	5230	5260	5230	60
626	20250402	094300	495239575	5230	5240	5240	5230	1571
627	20250402	094200	487020495	5230	5240	5250	5230	1934
628	20250402	094100	476882145	5250	5230	5250	5230	549
629	20250402	094000	474001655	5240	5230	5240	5230	82
630	20250402	093900	473572025	5240	5260	5260	5240	4407
631	20250402	093800	450438205	5260	5250	5260	5250	1024
632	20250402	093700	445052065	5240	5240	5260	5240	255
633	20250402	093600	443711765	5240	5240	5240	5240	10
634	20250402	093500	443659365	5260	5230	5260	5230	2021
635	20250402	093400	433039415	5230	5240	5250	5230	244
636	20250402	093300	431761865	5240	5240	5240	5240	0
637	20250402	093200	431761865	5240	5220	5240	5220	827
638	20250402	093100	427440925	5230	5230	5250	5210	2405
639	20250402	093000	414880985	5240	5250	5250	5230	335
640	20250402	092900	413125895	5240	5230	5250	5230	91
641	20250402	092800	412649715	5230	5250	5250	5230	2229
642	20250402	092700	400977800	5250	5240	5250	5230	727
643	20250402	092600	397161230	5240	5230	5270	5230	139
644	20250402	092500	396430690	5230	5280	5280	5210	10239
645	20250402	092400	342942030	5280	5290	5290	5280	3
646	20250402	092300	342926170	5290	5270	5290	5240	14087
647	20250402	092200	268881390	5280	5280	5300	5280	148
648	20250402	092100	268099930	5290	5290	5290	5290	25
649	20250402	092000	267967680	5290	5290	5290	5290	103
650	20250402	091900	267422810	5300	5270	5300	5270	3194
651	20250402	091800	250504010	5270	5280	5280	5270	1788
652	20250402	091700	241071210	5280	5290	5290	5280	2949
653	20250402	091600	225485100	5300	5310	5310	5300	3164
654	20250402	091500	208715640	5300	5290	5300	5290	195
655	20250402	091400	207682150	5300	5290	5300	5290	475
656	20250402	091300	205164920	5290	5290	5290	5290	6
657	20250402	091200	205133180	5280	5280	5280	5280	1659
658	20250402	091100	196373660	5280	5280	5280	5280	453
659	20250402	091000	193981820	5280	5310	5310	5280	3022
660	20250402	090900	178003670	5310	5290	5310	5280	2154
661	20250402	090800	166606010	5280	5310	5310	5280	12325
662	20250402	090700	101377230	5310	5320	5340	5310	790
663	20250402	090600	97171350	5340	5320	5340	5320	4277
664	20250402	090500	74352630	5320	5330	5340	5320	516
665	20250402	090400	71599750	5310	5360	5360	5310	5274
666	20250402	090300	43440990	5380	5380	5380	5360	306
667	20250402	090200	41796050	5360	5370	5380	5360	1376
668	20250402	090100	34409470	5370	5420	5420	5370	400
669	20250402	090000	32255550	5420	5350	5420	5350	6007