KissMeData/034120/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	192700	1528063275	18850	18850	18850	18850	1322
3	20250401	192600	1528063275	18850	18850	18850	18850	0
4	20250401	192500	1528063275	18850	18850	18850	18850	0
5	20250401	192400	1528063275	18850	18850	18850	18850	0
6	20250401	192300	1528063275	18850	18850	18850	18850	0
7	20250401	192200	1528063275	18850	18850	18850	18850	0
8	20250401	192100	1528063275	18850	18850	18850	18850	0
9	20250401	192000	1528063275	18850	18850	18850	18850	0
10	20250401	191900	1528063275	18850	18850	18850	18850	0
11	20250401	191800	1528063275	18850	18850	18850	18850	0
12	20250401	191700	1528063275	18850	18850	18850	18850	0
13	20250401	191600	1528063275	18850	18850	18850	18850	0
14	20250401	191500	1528063275	18850	18850	18850	18850	0
15	20250401	191400	1528063275	18850	18850	18850	18850	0
16	20250401	191300	1528063275	18850	18850	18850	18850	0
17	20250401	191200	1528063275	18850	18850	18850	18850	0
18	20250401	191100	1528063275	18850	18850	18850	18850	0
19	20250401	191000	1528063275	18850	18850	18850	18850	0
20	20250401	190900	1528063275	18850	18850	18850	18850	0
21	20250401	190800	1528063275	18850	18850	18850	18850	0
22	20250401	190700	1528063275	18850	18850	18850	18850	0
23	20250401	190600	1528063275	18850	18850	18850	18850	0
24	20250401	190500	1528063275	18850	18850	18850	18850	0
25	20250401	190400	1528063275	18850	18850	18850	18850	0
26	20250401	190300	1528063275	18850	18850	18850	18850	0
27	20250401	190200	1528063275	18850	18850	18850	18850	0
28	20250401	190100	1528063275	18850	18850	18850	18850	0
29	20250401	190000	1528063275	18850	18850	18850	18850	0
30	20250401	185900	1528063275	18850	18850	18850	18850	0
31	20250401	185800	1528063275	18850	18850	18850	18850	0
32	20250401	185700	1528063275	18850	18850	18850	18850	1322
33	20250401	185600	1528063275	18850	18850	18850	18850	0
34	20250401	185500	1528063275	18850	18850	18850	18850	0
35	20250401	185400	1528063275	18850	18850	18850	18850	0
36	20250401	185300	1528063275	18850	18850	18850	18850	0
37	20250401	185200	1528063275	18850	18850	18850	18850	0
38	20250401	185100	1528063275	18850	18850	18850	18850	0
39	20250401	185000	1528063275	18850	18850	18850	18850	0
40	20250401	184900	1528063275	18850	18850	18850	18850	0
41	20250401	184800	1528063275	18850	18850	18850	18850	0
42	20250401	184700	1528063275	18850	18850	18850	18850	0
43	20250401	184600	1528063275	18850	18850	18850	18850	0
44	20250401	184500	1528063275	18850	18850	18850	18850	0
45	20250401	184400	1528063275	18850	18850	18850	18850	0
46	20250401	184300	1528063275	18850	18850	18850	18850	0
47	20250401	184200	1528063275	18850	18850	18850	18850	0
48	20250401	184100	1528063275	18850	18850	18850	18850	0
49	20250401	184000	1528063275	18850	18850	18850	18850	0
50	20250401	183900	1528063275	18850	18850	18850	18850	0
51	20250401	183800	1528063275	18850	18850	18850	18850	0
52	20250401	183700	1528063275	18850	18850	18850	18850	0
53	20250401	183600	1528063275	18850	18850	18850	18850	0
54	20250401	183500	1528063275	18850	18850	18850	18850	0
55	20250401	183400	1528063275	18850	18850	18850	18850	0
56	20250401	183300	1528063275	18850	18850	18850	18850	0
57	20250401	183200	1528063275	18850	18850	18850	18850	0
58	20250401	183100	1528063275	18850	18850	18850	18850	0
59	20250401	183000	1528063275	18850	18850	18850	18850	0
60	20250401	182900	1528063275	18850	18850	18850	18850	0
61	20250401	182800	1528063275	18850	18850	18850	18850	0
62	20250401	182700	1528063275	18850	18850	18850	18850	1322
63	20250401	182600	1528063275	18850	18850	18850	18850	0
64	20250401	182500	1528063275	18850	18850	18850	18850	0
65	20250401	182400	1528063275	18850	18850	18850	18850	0
66	20250401	182300	1528063275	18850	18850	18850	18850	0
67	20250401	182200	1528063275	18850	18850	18850	18850	0
68	20250401	182100	1528063275	18850	18850	18850	18850	0
69	20250401	182000	1528063275	18850	18850	18850	18850	0
70	20250401	181900	1528063275	18850	18850	18850	18850	0
71	20250401	181800	1528063275	18850	18850	18850	18850	0
72	20250401	181700	1528063275	18850	18850	18850	18850	0
73	20250401	181600	1528063275	18850	18850	18850	18850	0
74	20250401	181500	1528063275	18850	18850	18850	18850	0
75	20250401	181400	1528063275	18850	18850	18850	18850	0
76	20250401	181300	1528063275	18850	18850	18850	18850	0
77	20250401	181200	1528063275	18850	18850	18850	18850	0
78	20250401	181100	1528063275	18850	18850	18850	18850	0
79	20250401	181000	1528063275	18850	18850	18850	18850	0
80	20250401	180900	1528063275	18850	18850	18850	18850	0
81	20250401	180800	1528063275	18850	18850	18850	18850	0
82	20250401	180700	1528063275	18850	18850	18850	18850	0
83	20250401	180600	1528063275	18850	18850	18850	18850	0
84	20250401	180500	1528063275	18850	18850	18850	18850	0
85	20250401	180400	1528063275	18850	18850	18850	18850	0
86	20250401	180300	1528063275	18850	18850	18850	18850	0
87	20250401	180200	1528063275	18850	18850	18850	18850	0
88	20250401	180100	1528063275	18850	18850	18850	18850	0
89	20250401	180000	1528063275	18850	18850	18850	18850	0
90	20250401	175900	1528063275	18850	18850	18850	18850	0
91	20250401	175800	1528063275	18850	18850	18850	18850	0
92	20250401	175700	1528063275	18850	18850	18850	18850	1322
93	20250401	175600	1528063275	18850	18850	18850	18850	0
94	20250401	175500	1528063275	18850	18850	18850	18850	0
95	20250401	175400	1528063275	18850	18850	18850	18850	0
96	20250401	175300	1528063275	18850	18850	18850	18850	0
97	20250401	175200	1528063275	18850	18850	18850	18850	0
98	20250401	175100	1528063275	18850	18850	18850	18850	0
99	20250401	175000	1528063275	18850	18850	18850	18850	0
100	20250401	174900	1528063275	18850	18850	18850	18850	0
101	20250401	174800	1528063275	18850	18850	18850	18850	0
102	20250401	174700	1528063275	18850	18850	18850	18850	0
103	20250401	174600	1528063275	18850	18850	18850	18850	0
104	20250401	174500	1528063275	18850	18850	18850	18850	0
105	20250401	174400	1528063275	18850	18850	18850	18850	0
106	20250401	174300	1528063275	18850	18850	18850	18850	0
107	20250401	174200	1528063275	18850	18850	18850	18850	0
108	20250401	174100	1528063275	18850	18850	18850	18850	0
109	20250401	174000	1528063275	18850	18850	18850	18850	0
110	20250401	173900	1528063275	18850	18850	18850	18850	0
111	20250401	173800	1528063275	18850	18850	18850	18850	0
112	20250401	173700	1528063275	18850	18850	18850	18850	0
113	20250401	173600	1528063275	18850	18850	18850	18850	0
114	20250401	173500	1528063275	18850	18850	18850	18850	0
115	20250401	173400	1528063275	18850	18850	18850	18850	0
116	20250401	173300	1528063275	18850	18850	18850	18850	0
117	20250401	173200	1528063275	18850	18850	18850	18850	0
118	20250401	173100	1528063275	18850	18850	18850	18850	0
119	20250401	173000	1528063275	18850	18850	18850	18850	0
120	20250401	172900	1528063275	18850	18850	18850	18850	0
121	20250401	172800	1528063275	18850	18850	18850	18850	0
122	20250401	172700	1528063275	18850	18850	18850	18850	1322
123	20250401	172600	1528063275	18850	18850	18850	18850	0
124	20250401	172500	1528063275	18850	18850	18850	18850	0
125	20250401	172400	1528063275	18850	18850	18850	18850	0
126	20250401	172300	1528063275	18850	18850	18850	18850	0
127	20250401	172200	1528063275	18850	18850	18850	18850	0
128	20250401	172100	1528063275	18850	18850	18850	18850	0
129	20250401	172000	1528063275	18850	18850	18850	18850	0
130	20250401	171900	1528063275	18850	18850	18850	18850	0
131	20250401	171800	1528063275	18850	18850	18850	18850	0
132	20250401	171700	1528063275	18850	18850	18850	18850	0
133	20250401	171600	1528063275	18850	18850	18850	18850	0
134	20250401	171500	1528063275	18850	18850	18850	18850	0
135	20250401	171400	1528063275	18850	18850	18850	18850	0
136	20250401	171300	1528063275	18850	18850	18850	18850	0
137	20250401	171200	1528063275	18850	18850	18850	18850	0
138	20250401	171100	1528063275	18850	18850	18850	18850	0
139	20250401	171000	1528063275	18850	18850	18850	18850	0
140	20250401	170900	1528063275	18850	18850	18850	18850	0
141	20250401	170800	1528063275	18850	18850	18850	18850	0
142	20250401	170700	1528063275	18850	18850	18850	18850	0
143	20250401	170600	1528063275	18850	18850	18850	18850	0
144	20250401	170500	1528063275	18850	18850	18850	18850	0
145	20250401	170400	1528063275	18850	18850	18850	18850	0
146	20250401	170300	1528063275	18850	18850	18850	18850	0
147	20250401	170200	1528063275	18850	18850	18850	18850	0
148	20250401	170100	1528063275	18850	18850	18850	18850	0
149	20250401	170000	1528063275	18850	18850	18850	18850	0
150	20250401	165900	1528063275	18850	18850	18850	18850	0
151	20250401	165800	1528063275	18850	18850	18850	18850	0
152	20250401	165700	1528063275	18850	18850	18850	18850	1322
153	20250401	165600	1528063275	18850	18850	18850	18850	0
154	20250401	165500	1528063275	18850	18850	18850	18850	0
155	20250401	165400	1528063275	18850	18850	18850	18850	0
156	20250401	165300	1528063275	18850	18850	18850	18850	0
157	20250401	165200	1528063275	18850	18850	18850	18850	0
158	20250401	165100	1528063275	18850	18850	18850	18850	0
159	20250401	165000	1528063275	18850	18850	18850	18850	0
160	20250401	164900	1528063275	18850	18850	18850	18850	0
161	20250401	164800	1528063275	18850	18850	18850	18850	0
162	20250401	164700	1528063275	18850	18850	18850	18850	0
163	20250401	164600	1528063275	18850	18850	18850	18850	0
164	20250401	164500	1528063275	18850	18850	18850	18850	0
165	20250401	164400	1528063275	18850	18850	18850	18850	0
166	20250401	164300	1528063275	18850	18850	18850	18850	0
167	20250401	164200	1528063275	18850	18850	18850	18850	0
168	20250401	164100	1528063275	18850	18850	18850	18850	0
169	20250401	164000	1528063275	18850	18850	18850	18850	0
170	20250401	163900	1528063275	18850	18850	18850	18850	0
171	20250401	163800	1528063275	18850	18850	18850	18850	0
172	20250401	163700	1528063275	18850	18850	18850	18850	0
173	20250401	163600	1528063275	18850	18850	18850	18850	0
174	20250401	163500	1528063275	18850	18850	18850	18850	0
175	20250401	163400	1528063275	18850	18850	18850	18850	0
176	20250401	163300	1528063275	18850	18850	18850	18850	0
177	20250401	163200	1528063275	18850	18850	18850	18850	0
178	20250401	163100	1528063275	18850	18850	18850	18850	0
179	20250401	163000	1528063275	18850	18850	18850	18850	0
180	20250401	162900	1528063275	18850	18850	18850	18850	0
181	20250401	162800	1528063275	18850	18850	18850	18850	0
182	20250401	162700	1528063275	18850	18850	18850	18850	1322
183	20250401	162600	1528063275	18850	18850	18850	18850	0
184	20250401	162500	1528063275	18850	18850	18850	18850	0
185	20250401	162400	1528063275	18850	18850	18850	18850	0
186	20250401	162300	1528063275	18850	18850	18850	18850	0
187	20250401	162200	1528063275	18850	18850	18850	18850	0
188	20250401	162100	1528063275	18850	18850	18850	18850	0
189	20250401	162000	1528063275	18850	18850	18850	18850	0
190	20250401	161900	1528063275	18850	18850	18850	18850	0
191	20250401	161800	1528063275	18850	18850	18850	18850	0
192	20250401	161700	1528063275	18850	18850	18850	18850	0
193	20250401	161600	1528063275	18850	18850	18850	18850	0
194	20250401	161500	1528063275	18850	18850	18850	18850	0
195	20250401	161400	1528063275	18850	18850	18850	18850	0
196	20250401	161300	1528063275	18850	18850	18850	18850	0
197	20250401	161200	1528063275	18850	18850	18850	18850	0
198	20250401	161100	1528063275	18850	18850	18850	18850	0
199	20250401	161000	1528063275	18850	18850	18850	18850	0
200	20250401	160900	1528063275	18850	18850	18850	18850	0
201	20250401	160800	1528063275	18850	18850	18850	18850	0
202	20250401	160700	1528063275	18850	18850	18850	18850	0
203	20250401	160600	1528063275	18850	18850	18850	18850	0
204	20250401	160500	1528063275	18850	18850	18850	18850	0
205	20250401	160400	1528063275	18850	18850	18850	18850	0
206	20250401	160300	1528063275	18850	18850	18850	18850	0
207	20250401	160200	1528063275	18850	18850	18850	18850	0
208	20250401	160100	1528063275	18850	18850	18850	18850	0
209	20250401	160000	1528063275	18850	18850	18850	18850	0
210	20250401	155900	1528063275	18850	18850	18850	18850	0
211	20250401	155800	1528063275	18850	18850	18850	18850	0
212	20250401	155700	1528063275	18850	18850	18850	18850	1322
213	20250401	155600	1528063275	18850	18850	18850	18850	0
214	20250401	155500	1528063275	18850	18850	18850	18850	0
215	20250401	155400	1528063275	18850	18850	18850	18850	0
216	20250401	155300	1528063275	18850	18850	18850	18850	0
217	20250401	155200	1528063275	18850	18850	18850	18850	0
218	20250401	155100	1528063275	18850	18850	18850	18850	0
219	20250401	155000	1528063275	18850	18850	18850	18850	0
220	20250401	154900	1528063275	18850	18850	18850	18850	0
221	20250401	154800	1528063275	18850	18850	18850	18850	0
222	20250401	154700	1528063275	18850	18850	18850	18850	0
223	20250401	154600	1528063275	18850	18850	18850	18850	0
224	20250401	154500	1528063275	18850	18850	18850	18850	0
225	20250401	154400	1528063275	18850	18850	18850	18850	0
226	20250401	154300	1528063275	18850	18850	18850	18850	0
227	20250401	154200	1528063275	18850	18850	18850	18850	0
228	20250401	154100	1528063275	18850	18850	18850	18850	0
229	20250401	154000	1528063275	18850	18850	18850	18850	0
230	20250401	153900	1528063275	18850	18850	18850	18850	0
231	20250401	153800	1528063275	18850	18850	18850	18850	0
232	20250401	153700	1528063275	18850	18850	18850	18850	0
233	20250401	153600	1528063275	18850	18850	18850	18850	0
234	20250401	153500	1528063275	18850	18850	18850	18850	0
235	20250401	153400	1528063275	18850	18850	18850	18850	0
236	20250401	153300	1528063275	18850	18850	18850	18850	0
237	20250401	153200	1528063275	18850	18850	18850	18850	0
238	20250401	153100	1528063275	18850	18850	18850	18850	0
239	20250401	153000	1528063275	18850	18850	18850	18850	1322
240	20250401	152900	1503143575	18900	18900	18900	18900	0
241	20250401	152800	1503143575	18900	18900	18900	18900	0
242	20250401	152700	1503143575	18900	18900	18900	18900	0
243	20250401	152600	1503143575	18900	18900	18900	18900	0
244	20250401	152500	1503143575	18900	18900	18900	18900	0
245	20250401	152400	1503143575	18900	18900	18900	18900	0
246	20250401	152300	1503143575	18900	18900	18900	18900	0
247	20250401	152200	1503143575	18900	18900	18900	18900	0
248	20250401	152100	1503143575	18900	18900	18900	18900	0
249	20250401	152000	1503143575	18900	18900	18900	18900	0
250	20250401	151900	1503143575	18900	18850	18900	18850	796
251	20250401	151800	1488113595	18850	18830	18850	18830	208
252	20250401	151700	1484192835	18830	18830	18850	18820	332
253	20250401	151600	1477943395	18820	18820	18850	18820	19
254	20250401	151500	1477585785	18830	18810	18830	18810	109
255	20250401	151400	1475534355	18820	18810	18820	18810	53
256	20250401	151300	1474537415	18830	18800	18830	18800	74
257	20250401	151200	1473145805	18800	18830	18830	18800	524
258	20250401	151100	1463286915	18830	18840	18860	18830	249
259	20250401	151000	1458597925	18880	18850	18880	18850	11
260	20250401	150900	1458390305	18880	18880	18880	18880	158
261	20250401	150800	1455407265	18890	18890	18890	18840	189
262	20250401	150700	1451839295	18880	18880	18890	18880	220
263	20250401	150600	1447684905	18900	18910	18910	18900	141
264	20250401	150500	1445019805	18910	18910	18910	18910	27
265	20250401	150400	1444509235	18920	18890	18920	18840	1081
266	20250401	150300	1424080875	18890	18890	18890	18890	5
267	20250401	150200	1423986425	18890	18910	18910	18840	30
268	20250401	150100	1423420435	18910	18900	18920	18840	245
269	20250401	150000	1418794865	18920	18920	18930	18900	277
270	20250401	145900	1413555265	18920	18850	18920	18850	144
271	20250401	145800	1410834185	18840	18920	18930	18840	193
272	20250401	145700	1407186905	18920	18930	18930	18920	223
273	20250401	145600	1402965865	18940	18930	18940	18920	170
274	20250401	145500	1399747515	18920	18900	18920	18870	51
275	20250401	145400	1398784265	18930	18900	18940	18880	2048
276	20250401	145300	1360048185	18890	18850	18890	18840	369
277	20250401	145200	1353082015	18850	18840	18850	18840	147
278	20250401	145100	1350311385	18840	18850	18850	18830	209
279	20250401	145000	1346374155	18850	18850	18850	18840	122
280	20250401	144900	1344075195	18850	18840	18850	18840	129
281	20250401	144800	1341643585	18850	18840	18850	18840	833
282	20250401	144700	1325941695	18850	18840	18850	18840	464
283	20250401	144600	1317199345	18850	18850	18850	18840	53
284	20250401	144500	1316200335	18850	18840	18850	18840	131
285	20250401	144400	1313731435	18810	18850	18850	18810	140
286	20250401	144300	1311095195	18850	18850	18850	18840	115
287	20250401	144200	1308927485	18850	18860	18860	18840	172
288	20250401	144100	1305685090	18860	18850	18870	18850	85
289	20250401	144000	1304081370	18850	18820	18850	18820	29
290	20250401	143900	1303535240	18810	18860	18870	18810	556
291	20250401	143800	1293072410	18870	18840	18870	18840	93
292	20250401	143700	1291318960	18850	18880	18880	18820	195
293	20250401	143600	1287640280	18880	18870	18890	18870	55
294	20250401	143500	1286601940	18870	18890	18890	18810	270
295	20250401	143400	1281505660	18890	18890	18900	18890	113
296	20250401	143300	1279370880	18890	18890	18890	18880	89
297	20250401	143200	1277689710	18890	18890	18890	18880	177
298	20250401	143100	1274346230	18890	18890	18900	18890	86
299	20250401	143000	1272721440	18880	18890	18900	18880	246
300	20250401	142900	1268074860	18890	18880	18890	18880	314
301	20250401	142800	1262145260	18880	18860	18880	18820	183
302	20250401	142700	1258693880	18870	18870	18870	18820	389
303	20250401	142600	1251356040	18880	18855	18890	18855	254
304	20250401	142500	1246562695	18855	18840	18860	18820	238
305	20250401	142400	1242076535	18840	18840	18850	18830	205
306	20250401	142300	1238214465	18840	18830	18840	18830	155
307	20250401	142200	1235295035	18830	18810	18830	18810	80
308	20250401	142100	1233789545	18810	18800	18810	18800	149
309	20250401	142000	1230987755	18800	18800	18800	18770	132
310	20250401	141900	1228507875	18800	18790	18800	18780	404
311	20250401	141800	1220915485	18790	18780	18790	18780	53
312	20250401	141700	1219919655	18790	18790	18790	18780	144
313	20250401	141600	1217214115	18790	18790	18800	18770	255
314	20250401	141500	1212421945	18800	18790	18800	18790	127
315	20250401	141400	1210034635	18790	18790	18790	18780	75
316	20250401	141300	1208625425	18780	18770	18780	18760	81
317	20250401	141200	1207104785	18770	18770	18770	18760	63
318	20250401	141100	1205922315	18750	18760	18770	18750	436
319	20250401	141000	1197745615	18750	18740	18760	18740	331
320	20250401	140900	1191539695	18740	18740	18740	18730	91
321	20250401	140800	1189834645	18740	18730	18740	18710	129
322	20250401	140700	1187419115	18730	18730	18740	18720	137
323	20250401	140600	1184853135	18730	18670	18730	18670	805
324	20250401	140500	1169792385	18680	18660	18690	18660	214
325	20250401	140400	1165795565	18670	18680	18690	18670	454
326	20250401	140300	1157313945	18680	18680	18690	18680	417
327	20250401	140200	1149523925	18670	18670	18680	18670	180
328	20250401	140100	1146162015	18670	18660	18670	18650	222
329	20250401	140000	1142019515	18660	18650	18660	18650	81
330	20250401	135900	1140508145	18650	18660	18660	18650	254
331	20250401	135800	1135770475	18660	18650	18660	18650	393
332	20250401	135700	1128437255	18650	18650	18650	18640	69
333	20250401	135600	1127150445	18650	18640	18650	18620	139
334	20250401	135500	1124559325	18640	18650	18650	18600	90
335	20250401	135400	1122883515	18600	18610	18650	18600	423
336	20250401	135300	1115001735	18600	18600	18600	18600	98
337	20250401	135200	1113178935	18600	18600	18600	18590	105
338	20250401	135100	1111225975	18600	18600	18600	18590	50
339	20250401	135000	1110296015	18600	18600	18600	18590	116
340	20250401	134900	1108138555	18600	18590	18600	18590	59
341	20250401	134800	1107041515	18590	18600	18600	18590	191
342	20250401	134700	1103489925	18600	18600	18600	18590	67
343	20250401	134600	1102243765	18600	18590	18600	18590	169
344	20250401	134500	1099100835	18590	18590	18590	18580	72
345	20250401	134400	1097762395	18590	18590	18590	18580	321
346	20250401	134300	1091795045	18590	18590	18590	18580	111
347	20250401	134200	1089732225	18600	18570	18600	18570	199
348	20250401	134100	1086035345	18560	18580	18580	18560	135
349	20250401	134000	1083528175	18570	18580	18580	18570	82
350	20250401	133900	1082004755	18570	18550	18570	18540	510
351	20250401	133800	1072543755	18550	18540	18550	18540	95
352	20250401	133700	1070781845	18540	18540	18540	18530	88
353	20250401	133600	1069150415	18530	18530	18540	18530	72
354	20250401	133500	1067815615	18540	18550	18550	18530	143
355	20250401	133400	1065164195	18540	18550	18550	18540	61
356	20250401	133300	1064032725	18550	18550	18550	18540	111
357	20250401	133200	1061973785	18550	18560	18570	18550	202
358	20250401	133100	1058225275	18570	18570	18570	18560	139
359	20250401	133000	1055644185	18560	18570	18580	18560	63
360	20250401	132900	1054474295	18570	18580	18580	18570	132
361	20250401	132800	1052021775	18580	18570	18580	18570	46
362	20250401	132700	1051167535	18570	18550	18570	18550	148
363	20250401	132600	1048420135	18550	18550	18550	18540	84
364	20250401	132500	1046861975	18550	18550	18550	18540	335
365	20250401	132400	1040647765	18550	18570	18570	18550	25
366	20250401	132300	1040183865	18570	18560	18580	18560	249
367	20250401	132200	1035557855	18560	18550	18560	18540	91
368	20250401	132100	1033869825	18550	18560	18560	18550	82
369	20250401	132000	1032348115	18550	18550	18560	18550	278
370	20250401	131900	1027191205	18540	18540	18550	18540	91
371	20250401	131800	1025503505	18550	18550	18550	18540	22
372	20250401	131700	1025095445	18550	18550	18550	18540	78
373	20250401	131600	1023648585	18560	18540	18560	18540	426
374	20250401	131500	1015742575	18540	18550	18550	18540	3
375	20250401	131400	1015686945	18540	18550	18560	18540	104
376	20250401	131300	1013758075	18560	18550	18560	18550	79
377	20250401	131200	1012292555	18560	18550	18560	18540	10
378	20250401	131100	1012107045	18550	18560	18560	18530	11
379	20250401	131000	1011903055	18560	18560	18560	18560	67
380	20250401	130900	1010659535	18560	18570	18570	18550	123
381	20250401	130800	1008377235	18570	18560	18570	18560	19
382	20250401	130700	1008024515	18560	18560	18560	18560	38
383	20250401	130600	1007319235	18560	18570	18580	18560	134
384	20250401	130500	1004830855	18570	18570	18570	18570	9
385	20250401	130400	1004663725	18580	18530	18580	18530	9
386	20250401	130300	1004496855	18530	18500	18530	18500	309
387	20250401	130200	998777025	18530	18530	18530	18530	71
388	20250401	130100	997461395	18500	18520	18520	18500	107
389	20250401	130000	995480995	18530	18520	18530	18520	66
390	20250401	125900	994258305	18520	18580	18580	18520	57
391	20250401	125800	993202455	18530	18580	18580	18530	8
392	20250401	125700	993054065	18520	18510	18520	18500	95
393	20250401	125600	991296085	18510	18520	18520	18510	54
394	20250401	125500	990296425	18520	18600	18600	18510	153
395	20250401	125400	987458805	18600	18600	18610	18600	21
396	20250401	125300	987068195	18600	18520	18600	18520	68
397	20250401	125200	985803555	18600	18520	18610	18520	39
398	20250401	125100	985079605	18610	18620	18620	18520	121
399	20250401	125000	982831505	18620	18610	18620	18610	49
400	20250401	124900	981919545	18620	18610	18620	18520	186
401	20250401	124800	978468365	18530	18650	18650	18530	27
402	20250401	124700	977966875	18640	18640	18640	18530	114
403	20250401	124600	975846095	18640	18640	18640	18540	57
404	20250401	124500	974787715	18540	18640	18640	18540	120
405	20250401	124400	972553735	18640	18640	18640	18550	30
406	20250401	124300	971995685	18580	18630	18650	18580	236
407	20250401	124200	967603225	18630	18660	18660	18600	60
408	20250401	124100	966484415	18670	18650	18670	18650	37
409	20250401	124000	965794165	18650	18620	18650	18600	941
410	20250401	123900	948256835	18620	18620	18620	18620	21
411	20250401	123800	947865815	18620	18610	18620	18610	98
412	20250401	123700	946041395	18610	18615	18620	18610	57
413	20250401	123600	944980385	18610	18600	18610	18600	45
414	20250401	123500	944143035	18600	18520	18600	18510	23
415	20250401	123400	943715575	18590	18590	18610	18590	82
416	20250401	123300	942189865	18590	18620	18620	18510	136
417	20250401	123200	939667185	18620	18620	18620	18620	72
418	20250401	123100	938326545	18620	18620	18620	18620	17
419	20250401	123000	938010005	18620	18610	18620	18610	123
420	20250401	122900	935720245	18620	18620	18620	18620	21
421	20250401	122800	935329225	18620	18610	18620	18610	25
422	20250401	122700	934863885	18610	18610	18610	18610	4
423	20250401	122600	934789445	18610	18580	18610	18580	46
424	20250401	122500	933934165	18610	18610	18610	18490	208
425	20250401	122400	930084575	18610	18560	18620	18510	266
426	20250401	122300	925151815	18620	18620	18620	18620	5
427	20250401	122200	925058715	18560	18610	18620	18560	89
428	20250401	122100	923403405	18610	18620	18620	18600	207
429	20250401	122000	919553035	18620	18630	18630	18600	299
430	20250401	121900	913987575	18610	18630	18630	18610	137
431	20250401	121800	911437835	18630	18640	18640	18630	3
432	20250401	121700	911381925	18640	18610	18640	18610	615
433	20250401	121600	899928345	18620	18610	18620	18610	65
434	20250401	121500	898718585	18620	18610	18620	18610	154
435	20250401	121400	895852025	18610	18630	18630	18610	13
436	20250401	121300	895609925	18640	18630	18640	18630	96
437	20250401	121200	893820825	18640	18640	18640	18630	33
438	20250401	121100	893205965	18630	18590	18630	18590	41
439	20250401	121000	892443585	18600	18600	18600	18600	5
440	20250401	120900	892350585	18600	18600	18600	18600	74
441	20250401	120800	890974185	18600	18580	18600	18580	1396
442	20250401	120700	865021175	18570	18540	18570	18540	524
443	20250401	120600	855304365	18540	18530	18540	18530	64
444	20250401	120500	854118285	18530	18530	18540	18530	156
445	20250401	120400	851226795	18530	18530	18530	18530	6
446	20250401	120300	851115615	18530	18530	18530	18530	68
447	20250401	120200	849855575	18530	18530	18530	18530	6
448	20250401	120100	849744395	18500	18530	18540	18500	165
449	20250401	120000	846689485	18530	18510	18530	18510	6
450	20250401	115900	846578335	18550	18490	18550	18490	428
451	20250401	115800	838664315	18490	18470	18490	18470	337
452	20250401	115700	832433375	18470	18480	18480	18470	114
453	20250401	115600	830327555	18470	18460	18470	18460	10
454	20250401	115500	830142895	18460	18400	18470	18400	33
455	20250401	115400	829533965	18470	18460	18490	18460	67
456	20250401	115300	828296425	18490	18490	18490	18490	8
457	20250401	115200	828148505	18490	18430	18500	18300	269
458	20250401	115100	823211125	18320	18350	18490	18320	474
459	20250401	115000	814526735	18320	18500	18500	18320	992
460	20250401	114900	796335285	18520	18470	18550	18390	108
461	20250401	114800	794343785	18530	18550	18550	18430	235
462	20250401	114700	789996325	18430	18590	18590	18430	111
463	20250401	114600	787944575	18590	18600	18600	18510	124
464	20250401	114500	785643315	18540	18590	18630	18540	119
465	20250401	114400	783426925	18630	18570	18630	18550	1021
466	20250401	114300	764444085	18590	18590	18590	18590	4
467	20250401	114200	764369725	18600	18580	18610	18530	266
468	20250401	114100	759431575	18610	18610	18610	18610	3
469	20250401	114000	759375745	18620	18600	18620	18580	631
470	20250401	113900	747641275	18590	18620	18620	18590	375
471	20250401	113800	740666515	18610	18620	18620	18610	25
472	20250401	113700	740201235	18620	18620	18620	18620	207
473	20250401	113600	736346895	18630	18630	18660	18630	250
474	20250401	113500	731689335	18630	18640	18690	18630	82
475	20250401	113400	730160905	18690	18700	18700	18650	1215
476	20250401	113300	707444905	18700	18670	18700	18670	389
477	20250401	113200	700174995	18680	18670	18690	18670	546
478	20250401	113100	689972005	18680	18640	18680	18640	328
479	20250401	113000	683851135	18640	18690	18690	18640	1050
480	20250401	112900	664272655	18690	18670	18690	18650	484
481	20250401	112800	655235075	18670	18700	18700	18670	241
482	20250401	112700	650730935	18700	18680	18700	18650	402
483	20250401	112600	643218365	18680	18640	18680	18640	727
484	20250401	112500	629639485	18640	18680	18690	18630	683
485	20250401	112400	616895835	18680	18700	18700	18680	203
486	20250401	112300	613103695	18700	18650	18710	18600	1232
487	20250401	112200	590134145	18630	18710	18710	18630	416
488	20250401	112100	582370705	18710	18720	18730	18700	239
489	20250401	112000	577897765	18720	18690	18720	18680	240
490	20250401	111900	573406015	18690	18690	18720	18690	867
491	20250401	111800	557196345	18690	18690	18690	18670	1504
492	20250401	111700	529102385	18690	18670	18690	18660	1437
493	20250401	111600	502257995	18670	18620	18670	18620	1081
494	20250401	111500	482104225	18620	18600	18620	18590	582
495	20250401	111400	471276235	18610	18640	18640	18590	1172
496	20250401	111300	449463965	18640	18500	18640	18500	270
497	20250401	111200	444453195	18500	18460	18500	18450	1477
498	20250401	111100	417161265	18470	18340	18480	18340	623
499	20250401	111000	405676435	18370	18250	18380	18250	715
500	20250401	110900	392584495	18250	18250	18260	18250	62
501	20250401	110800	391452965	18250	18220	18250	18220	470
502	20250401	110700	382883215	18230	18250	18250	18220	93
503	20250401	110600	381188620	18230	18250	18270	18230	104
504	20250401	110500	379290820	18250	18220	18250	18220	550
505	20250401	110400	369257150	18230	18210	18230	18210	120
506	20250401	110300	367070050	18200	18190	18200	18170	141
507	20250401	110200	364506160	18190	18130	18190	18130	133
508	20250401	110100	362088270	18190	18080	18240	18030	1266
509	20250401	110000	339145060	18000	17980	18080	17980	724
510	20250401	105900	326097850	17940	17950	17980	17940	240
511	20250401	105800	321788870	17940	17930	17950	17930	107
512	20250401	105700	319868580	17930	17920	17930	17920	78
513	20250401	105600	318470330	17920	17890	17920	17890	51
514	20250401	105500	317556440	17920	17920	17920	17920	81
515	20250401	105400	316104920	17890	17900	17900	17890	51
516	20250401	105300	315192050	17890	17890	17890	17890	65
517	20250401	105200	314029200	17910	17930	17930	17910	381
518	20250401	105100	307205310	17940	17910	17940	17910	67
519	20250401	105000	306004830	17940	17940	17940	17940	0
520	20250401	104900	306004830	17940	17940	17940	17940	76
521	20250401	104800	304641390	17950	17940	17950	17940	270
522	20250401	104700	299797260	17940	17940	17940	17940	78
523	20250401	104600	298397940	17940	17900	17940	17900	110
524	20250401	104500	296428350	17890	17830	17900	17830	441
525	20250401	104400	288546920	17800	17760	17800	17760	332
526	20250401	104300	282643060	17760	17740	17760	17740	214
527	20250401	104200	278844980	17740	17740	17740	17740	10
528	20250401	104100	278667580	17740	17700	17750	17700	355
529	20250401	104000	272368400	17700	17710	17720	17700	187
530	20250401	103900	269055840	17710	17700	17710	17700	174
531	20250401	103800	265974820	17700	17700	17700	17700	18
532	20250401	103700	265656220	17700	17700	17700	17700	403
533	20250401	103600	258523120	17700	17710	17710	17700	142
534	20250401	103500	256009060	17700	17700	17700	17700	0
535	20250401	103400	256009060	17700	17700	17710	17700	169
536	20250401	103300	253017140	17700	17690	17700	17690	222
537	20250401	103200	249089950	17680	17640	17680	17640	211
538	20250401	103100	245362540	17660	17660	17660	17660	107
539	20250401	103000	243472920	17670	17660	17670	17660	153
540	20250401	102900	240770010	17650	17630	17650	17630	947
541	20250401	102800	224060390	17620	17620	17620	17620	260
542	20250401	102700	219479190	17620	17600	17620	17600	242
543	20250401	102600	215219950	17590	17600	17600	17590	66
544	20250401	102500	214058400	17610	17610	17610	17610	0
545	20250401	102400	214058400	17610	17610	17610	17610	98
546	20250401	102300	212332620	17600	17600	17600	17600	0
547	20250401	102200	212332620	17600	17600	17600	17600	77
548	20250401	102100	210977420	17590	17590	17600	17590	34
549	20250401	102000	210379350	17600	17600	17600	17600	61
550	20250401	101900	209305750	17610	17610	17610	17610	1
551	20250401	101800	209288140	17600	17600	17600	17600	6
552	20250401	101700	209182540	17600	17600	17600	17600	64
553	20250401	101600	208056140	17600	17590	17600	17590	802
554	20250401	101500	193942680	17590	17590	17590	17590	62
555	20250401	101400	192852100	17580	17580	17580	17580	75
556	20250401	101300	191533600	17580	17580	17580	17580	61
557	20250401	101200	190461220	17580	17560	17590	17560	237
558	20250401	101100	186294770	17550	17540	17550	17540	644
559	20250401	101000	174992580	17550	17550	17550	17550	0
560	20250401	100900	174992580	17550	17550	17550	17550	61
561	20250401	100800	173922030	17540	17540	17540	17540	22
562	20250401	100700	173536150	17540	17540	17540	17540	40
563	20250401	100600	172834550	17530	17530	17530	17530	61
564	20250401	100500	171765220	17550	17550	17550	17550	61
565	20250401	100400	170694670	17530	17530	17530	17530	500
566	20250401	100300	161929670	17550	17550	17550	17550	62
567	20250401	100200	160841570	17550	17550	17550	17550	1
568	20250401	100100	160824020	17550	17570	17580	17550	282
569	20250401	100000	155871670	17570	17570	17570	17570	27
570	20250401	095900	155397280	17570	17570	17570	17570	30
571	20250401	095800	154870180	17570	17570	17570	17570	7
572	20250401	095700	154747190	17560	17570	17570	17560	57
573	20250401	095600	153745760	17570	17570	17570	17570	10
574	20250401	095500	153570060	17560	17570	17570	17560	76
575	20250401	095400	152235420	17570	17560	17570	17560	15
576	20250401	095300	151971970	17560	17570	17570	17560	83
577	20250401	095200	150514160	17560	17560	17560	17560	23
578	20250401	095100	150110280	17520	17520	17520	17520	1
579	20250401	095000	150092760	17570	17570	17570	17520	94
580	20250401	094900	148442770	17530	17530	17530	17530	0
581	20250401	094800	148442770	17530	17570	17570	17530	132
582	20250401	094700	146126160	17540	17550	17550	17540	269
583	20250401	094600	141406500	17570	17570	17570	17570	212
584	20250401	094500	137681660	17560	17550	17560	17550	29
585	20250401	094400	137172630	17530	17530	17530	17530	4
586	20250401	094300	137102510	17520	17520	17520	17520	10
587	20250401	094200	136927310	17510	17510	17510	17510	4
588	20250401	094100	136857270	17500	17540	17550	17500	219
589	20250401	094000	133015210	17540	17540	17540	17540	2
590	20250401	093900	132980130	17540	17540	17540	17540	1
591	20250401	093800	132962590	17540	17550	17550	17540	4
592	20250401	093700	132892420	17550	17540	17550	17540	150
593	20250401	093600	130261410	17540	17540	17540	17540	0
594	20250401	093500	130261410	17540	17540	17540	17540	1
595	20250401	093400	130243870	17500	17510	17510	17500	300
596	20250401	093300	124991860	17550	17550	17550	17550	3
597	20250401	093200	124939210	17550	17550	17550	17550	98
598	20250401	093100	123219310	17570	17570	17570	17570	1
599	20250401	093000	123201740	17570	17550	17570	17550	131
600	20250401	092900	120901420	17560	17560	17560	17560	0
601	20250401	092800	120901420	17560	17560	17560	17560	1
602	20250401	092700	120883860	17460	17460	17460	17460	0
603	20250401	092600	120883860	17460	17460	17460	17460	0
604	20250401	092500	120883860	17460	17460	17460	17460	0
605	20250401	092400	120883860	17460	17460	17460	17460	100
606	20250401	092300	119137860	17420	17420	17420	17420	0
607	20250401	092200	119137860	17420	17570	17580	17420	209
608	20250401	092100	115474980	17570	17570	17570	17570	9
609	20250401	092000	115316850	17570	17570	17570	17570	119
610	20250401	091900	113226020	17570	17530	17570	17450	281
611	20250401	091800	108304430	17530	17530	17530	17530	0
612	20250401	091700	108304430	17530	17530	17530	17530	0
613	20250401	091600	108304430	17530	17530	17530	17530	0
614	20250401	091500	108304430	17530	17530	17530	17530	10
615	20250401	091400	108129130	17510	17590	17590	17510	91
616	20250401	091300	106534100	17600	17600	17600	17600	0
617	20250401	091200	106534100	17600	17530	17600	17530	670
618	20250401	091100	94768200	17520	17510	17520	17510	305
619	20250401	091000	89426050	17510	17510	17510	17510	3
620	20250401	090900	89373520	17500	17500	17500	17500	121
621	20250401	090800	87256020	17500	17500	17500	17500	96
622	20250401	090700	85576020	17500	17500	17500	17500	20
623	20250401	090600	85226020	17500	17500	17500	17500	151
624	20250401	090500	82583520	17500	17500	17500	17450	33
625	20250401	090400	82007490	17440	17440	17440	17440	0
626	20250401	090300	82007490	17440	17500	17500	17360	194
627	20250401	090200	78630380	17450	17450	17450	17440	203
628	20250401	090100	75088600	17450	17450	17450	17450	3
629	20250401	090000	75036250	17350	17370	17450	17350	4320