KissMeData/361390/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	210000	567297825	15180	15180	15180	15180	1036
3	20250402	205900	567297825	15180	15180	15180	15180	0
4	20250402	205800	567297825	15180	15180	15180	15180	0
5	20250402	205700	567297825	15180	15180	15180	15180	0
6	20250402	205600	567297825	15180	15180	15180	15180	0
7	20250402	205500	567297825	15180	15180	15180	15180	0
8	20250402	205400	567297825	15180	15180	15180	15180	0
9	20250402	205300	567297825	15180	15180	15180	15180	0
10	20250402	205200	567297825	15180	15180	15180	15180	0
11	20250402	205100	567297825	15180	15180	15180	15180	0
12	20250402	205000	567297825	15180	15180	15180	15180	0
13	20250402	204900	567297825	15180	15180	15180	15180	0
14	20250402	204800	567297825	15180	15180	15180	15180	0
15	20250402	204700	567297825	15180	15180	15180	15180	0
16	20250402	204600	567297825	15180	15180	15180	15180	0
17	20250402	204500	567297825	15180	15180	15180	15180	0
18	20250402	204400	567297825	15180	15180	15180	15180	0
19	20250402	204300	567297825	15180	15180	15180	15180	0
20	20250402	204200	567297825	15180	15180	15180	15180	0
21	20250402	204100	567297825	15180	15180	15180	15180	0
22	20250402	204000	567297825	15180	15180	15180	15180	0
23	20250402	203900	567297825	15180	15180	15180	15180	0
24	20250402	203800	567297825	15180	15180	15180	15180	0
25	20250402	203700	567297825	15180	15180	15180	15180	0
26	20250402	203600	567297825	15180	15180	15180	15180	0
27	20250402	203500	567297825	15180	15180	15180	15180	0
28	20250402	203400	567297825	15180	15180	15180	15180	0
29	20250402	203300	567297825	15180	15180	15180	15180	0
30	20250402	203200	567297825	15180	15180	15180	15180	0
31	20250402	203100	567297825	15180	15180	15180	15180	0
32	20250402	203000	567297825	15180	15180	15180	15180	1036
33	20250402	202900	567297825	15180	15180	15180	15180	0
34	20250402	202800	567297825	15180	15180	15180	15180	0
35	20250402	202700	567297825	15180	15180	15180	15180	0
36	20250402	202600	567297825	15180	15180	15180	15180	0
37	20250402	202500	567297825	15180	15180	15180	15180	0
38	20250402	202400	567297825	15180	15180	15180	15180	0
39	20250402	202300	567297825	15180	15180	15180	15180	0
40	20250402	202200	567297825	15180	15180	15180	15180	0
41	20250402	202100	567297825	15180	15180	15180	15180	0
42	20250402	202000	567297825	15180	15180	15180	15180	0
43	20250402	201900	567297825	15180	15180	15180	15180	0
44	20250402	201800	567297825	15180	15180	15180	15180	0
45	20250402	201700	567297825	15180	15180	15180	15180	0
46	20250402	201600	567297825	15180	15180	15180	15180	0
47	20250402	201500	567297825	15180	15180	15180	15180	0
48	20250402	201400	567297825	15180	15180	15180	15180	0
49	20250402	201300	567297825	15180	15180	15180	15180	0
50	20250402	201200	567297825	15180	15180	15180	15180	0
51	20250402	201100	567297825	15180	15180	15180	15180	0
52	20250402	201000	567297825	15180	15180	15180	15180	0
53	20250402	200900	567297825	15180	15180	15180	15180	0
54	20250402	200800	567297825	15180	15180	15180	15180	0
55	20250402	200700	567297825	15180	15180	15180	15180	0
56	20250402	200600	567297825	15180	15180	15180	15180	0
57	20250402	200500	567297825	15180	15180	15180	15180	0
58	20250402	200400	567297825	15180	15180	15180	15180	0
59	20250402	200300	567297825	15180	15180	15180	15180	0
60	20250402	200200	567297825	15180	15180	15180	15180	0
61	20250402	200100	567297825	15180	15180	15180	15180	0
62	20250402	200000	567297825	15180	15180	15180	15180	1036
63	20250402	195900	567297825	15180	15180	15180	15180	0
64	20250402	195800	567297825	15180	15180	15180	15180	0
65	20250402	195700	567297825	15180	15180	15180	15180	0
66	20250402	195600	567297825	15180	15180	15180	15180	0
67	20250402	195500	567297825	15180	15180	15180	15180	0
68	20250402	195400	567297825	15180	15180	15180	15180	0
69	20250402	195300	567297825	15180	15180	15180	15180	0
70	20250402	195200	567297825	15180	15180	15180	15180	0
71	20250402	195100	567297825	15180	15180	15180	15180	0
72	20250402	195000	567297825	15180	15180	15180	15180	0
73	20250402	194900	567297825	15180	15180	15180	15180	0
74	20250402	194800	567297825	15180	15180	15180	15180	0
75	20250402	194700	567297825	15180	15180	15180	15180	0
76	20250402	194600	567297825	15180	15180	15180	15180	0
77	20250402	194500	567297825	15180	15180	15180	15180	0
78	20250402	194400	567297825	15180	15180	15180	15180	0
79	20250402	194300	567297825	15180	15180	15180	15180	0
80	20250402	194200	567297825	15180	15180	15180	15180	0
81	20250402	194100	567297825	15180	15180	15180	15180	0
82	20250402	194000	567297825	15180	15180	15180	15180	0
83	20250402	193900	567297825	15180	15180	15180	15180	0
84	20250402	193800	567297825	15180	15180	15180	15180	0
85	20250402	193700	567297825	15180	15180	15180	15180	0
86	20250402	193600	567297825	15180	15180	15180	15180	0
87	20250402	193500	567297825	15180	15180	15180	15180	0
88	20250402	193400	567297825	15180	15180	15180	15180	0
89	20250402	193300	567297825	15180	15180	15180	15180	0
90	20250402	193200	567297825	15180	15180	15180	15180	0
91	20250402	193100	567297825	15180	15180	15180	15180	0
92	20250402	193000	567297825	15180	15180	15180	15180	1036
93	20250402	192900	567297825	15180	15180	15180	15180	0
94	20250402	192800	567297825	15180	15180	15180	15180	0
95	20250402	192700	567297825	15180	15180	15180	15180	0
96	20250402	192600	567297825	15180	15180	15180	15180	0
97	20250402	192500	567297825	15180	15180	15180	15180	0
98	20250402	192400	567297825	15180	15180	15180	15180	0
99	20250402	192300	567297825	15180	15180	15180	15180	0
100	20250402	192200	567297825	15180	15180	15180	15180	0
101	20250402	192100	567297825	15180	15180	15180	15180	0
102	20250402	192000	567297825	15180	15180	15180	15180	0
103	20250402	191900	567297825	15180	15180	15180	15180	0
104	20250402	191800	567297825	15180	15180	15180	15180	0
105	20250402	191700	567297825	15180	15180	15180	15180	0
106	20250402	191600	567297825	15180	15180	15180	15180	0
107	20250402	191500	567297825	15180	15180	15180	15180	0
108	20250402	191400	567297825	15180	15180	15180	15180	0
109	20250402	191300	567297825	15180	15180	15180	15180	0
110	20250402	191200	567297825	15180	15180	15180	15180	0
111	20250402	191100	567297825	15180	15180	15180	15180	0
112	20250402	191000	567297825	15180	15180	15180	15180	0
113	20250402	190900	567297825	15180	15180	15180	15180	0
114	20250402	190800	567297825	15180	15180	15180	15180	0
115	20250402	190700	567297825	15180	15180	15180	15180	0
116	20250402	190600	567297825	15180	15180	15180	15180	0
117	20250402	190500	567297825	15180	15180	15180	15180	0
118	20250402	190400	567297825	15180	15180	15180	15180	0
119	20250402	190300	567297825	15180	15180	15180	15180	0
120	20250402	190200	567297825	15180	15180	15180	15180	0
121	20250402	190100	567297825	15180	15180	15180	15180	0
122	20250402	190000	567297825	15180	15180	15180	15180	1036
123	20250402	185900	567297825	15180	15180	15180	15180	0
124	20250402	185800	567297825	15180	15180	15180	15180	0
125	20250402	185700	567297825	15180	15180	15180	15180	0
126	20250402	185600	567297825	15180	15180	15180	15180	0
127	20250402	185500	567297825	15180	15180	15180	15180	0
128	20250402	185400	567297825	15180	15180	15180	15180	0
129	20250402	185300	567297825	15180	15180	15180	15180	0
130	20250402	185200	567297825	15180	15180	15180	15180	0
131	20250402	185100	567297825	15180	15180	15180	15180	0
132	20250402	185000	567297825	15180	15180	15180	15180	0
133	20250402	184900	567297825	15180	15180	15180	15180	0
134	20250402	184800	567297825	15180	15180	15180	15180	0
135	20250402	184700	567297825	15180	15180	15180	15180	0
136	20250402	184600	567297825	15180	15180	15180	15180	0
137	20250402	184500	567297825	15180	15180	15180	15180	0
138	20250402	184400	567297825	15180	15180	15180	15180	0
139	20250402	184300	567297825	15180	15180	15180	15180	0
140	20250402	184200	567297825	15180	15180	15180	15180	0
141	20250402	184100	567297825	15180	15180	15180	15180	0
142	20250402	184000	567297825	15180	15180	15180	15180	0
143	20250402	183900	567297825	15180	15180	15180	15180	0
144	20250402	183800	567297825	15180	15180	15180	15180	0
145	20250402	183700	567297825	15180	15180	15180	15180	0
146	20250402	183600	567297825	15180	15180	15180	15180	0
147	20250402	183500	567297825	15180	15180	15180	15180	0
148	20250402	183400	567297825	15180	15180	15180	15180	0
149	20250402	183300	567297825	15180	15180	15180	15180	0
150	20250402	183200	567297825	15180	15180	15180	15180	0
151	20250402	183100	567297825	15180	15180	15180	15180	0
152	20250402	183000	567297825	15180	15180	15180	15180	1036
153	20250402	182900	567297825	15180	15180	15180	15180	0
154	20250402	182800	567297825	15180	15180	15180	15180	0
155	20250402	182700	567297825	15180	15180	15180	15180	0
156	20250402	182600	567297825	15180	15180	15180	15180	0
157	20250402	182500	567297825	15180	15180	15180	15180	0
158	20250402	182400	567297825	15180	15180	15180	15180	0
159	20250402	182300	567297825	15180	15180	15180	15180	0
160	20250402	182200	567297825	15180	15180	15180	15180	0
161	20250402	182100	567297825	15180	15180	15180	15180	0
162	20250402	182000	567297825	15180	15180	15180	15180	0
163	20250402	181900	567297825	15180	15180	15180	15180	0
164	20250402	181800	567297825	15180	15180	15180	15180	0
165	20250402	181700	567297825	15180	15180	15180	15180	0
166	20250402	181600	567297825	15180	15180	15180	15180	0
167	20250402	181500	567297825	15180	15180	15180	15180	0
168	20250402	181400	567297825	15180	15180	15180	15180	0
169	20250402	181300	567297825	15180	15180	15180	15180	0
170	20250402	181200	567297825	15180	15180	15180	15180	0
171	20250402	181100	567297825	15180	15180	15180	15180	0
172	20250402	181000	567297825	15180	15180	15180	15180	0
173	20250402	180900	567297825	15180	15180	15180	15180	0
174	20250402	180800	567297825	15180	15180	15180	15180	0
175	20250402	180700	567297825	15180	15180	15180	15180	0
176	20250402	180600	567297825	15180	15180	15180	15180	0
177	20250402	180500	567297825	15180	15180	15180	15180	0
178	20250402	180400	567297825	15180	15180	15180	15180	0
179	20250402	180300	567297825	15180	15180	15180	15180	0
180	20250402	180200	567297825	15180	15180	15180	15180	0
181	20250402	180100	567297825	15180	15180	15180	15180	0
182	20250402	180000	567297825	15180	15180	15180	15180	1036
183	20250402	175900	567297825	15180	15180	15180	15180	0
184	20250402	175800	567297825	15180	15180	15180	15180	0
185	20250402	175700	567297825	15180	15180	15180	15180	0
186	20250402	175600	567297825	15180	15180	15180	15180	0
187	20250402	175500	567297825	15180	15180	15180	15180	0
188	20250402	175400	567297825	15180	15180	15180	15180	0
189	20250402	175300	567297825	15180	15180	15180	15180	0
190	20250402	175200	567297825	15180	15180	15180	15180	0
191	20250402	175100	567297825	15180	15180	15180	15180	0
192	20250402	175000	567297825	15180	15180	15180	15180	0
193	20250402	174900	567297825	15180	15180	15180	15180	0
194	20250402	174800	567297825	15180	15180	15180	15180	0
195	20250402	174700	567297825	15180	15180	15180	15180	0
196	20250402	174600	567297825	15180	15180	15180	15180	0
197	20250402	174500	567297825	15180	15180	15180	15180	0
198	20250402	174400	567297825	15180	15180	15180	15180	0
199	20250402	174300	567297825	15180	15180	15180	15180	0
200	20250402	174200	567297825	15180	15180	15180	15180	0
201	20250402	174100	567297825	15180	15180	15180	15180	0
202	20250402	174000	567297825	15180	15180	15180	15180	0
203	20250402	173900	567297825	15180	15180	15180	15180	0
204	20250402	173800	567297825	15180	15180	15180	15180	0
205	20250402	173700	567297825	15180	15180	15180	15180	0
206	20250402	173600	567297825	15180	15180	15180	15180	0
207	20250402	173500	567297825	15180	15180	15180	15180	0
208	20250402	173400	567297825	15180	15180	15180	15180	0
209	20250402	173300	567297825	15180	15180	15180	15180	0
210	20250402	173200	567297825	15180	15180	15180	15180	0
211	20250402	173100	567297825	15180	15180	15180	15180	0
212	20250402	173000	567297825	15180	15180	15180	15180	1036
213	20250402	172900	567297825	15180	15180	15180	15180	0
214	20250402	172800	567297825	15180	15180	15180	15180	0
215	20250402	172700	567297825	15180	15180	15180	15180	0
216	20250402	172600	567297825	15180	15180	15180	15180	0
217	20250402	172500	567297825	15180	15180	15180	15180	0
218	20250402	172400	567297825	15180	15180	15180	15180	0
219	20250402	172300	567297825	15180	15180	15180	15180	0
220	20250402	172200	567297825	15180	15180	15180	15180	0
221	20250402	172100	567297825	15180	15180	15180	15180	0
222	20250402	172000	567297825	15180	15180	15180	15180	0
223	20250402	171900	567297825	15180	15180	15180	15180	0
224	20250402	171800	567297825	15180	15180	15180	15180	0
225	20250402	171700	567297825	15180	15180	15180	15180	0
226	20250402	171600	567297825	15180	15180	15180	15180	0
227	20250402	171500	567297825	15180	15180	15180	15180	0
228	20250402	171400	567297825	15180	15180	15180	15180	0
229	20250402	171300	567297825	15180	15180	15180	15180	0
230	20250402	171200	567297825	15180	15180	15180	15180	0
231	20250402	171100	567297825	15180	15180	15180	15180	0
232	20250402	171000	567297825	15180	15180	15180	15180	0
233	20250402	170900	567297825	15180	15180	15180	15180	0
234	20250402	170800	567297825	15180	15180	15180	15180	0
235	20250402	170700	567297825	15180	15180	15180	15180	0
236	20250402	170600	567297825	15180	15180	15180	15180	0
237	20250402	170500	567297825	15180	15180	15180	15180	0
238	20250402	170400	567297825	15180	15180	15180	15180	0
239	20250402	170300	567297825	15180	15180	15180	15180	0
240	20250402	170200	567297825	15180	15180	15180	15180	0
241	20250402	170100	567297825	15180	15180	15180	15180	0
242	20250402	170000	567297825	15180	15180	15180	15180	1036
243	20250402	165900	567297825	15180	15180	15180	15180	0
244	20250402	165800	567297825	15180	15180	15180	15180	0
245	20250402	165700	567297825	15180	15180	15180	15180	0
246	20250402	165600	567297825	15180	15180	15180	15180	0
247	20250402	165500	567297825	15180	15180	15180	15180	0
248	20250402	165400	567297825	15180	15180	15180	15180	0
249	20250402	165300	567297825	15180	15180	15180	15180	0
250	20250402	165200	567297825	15180	15180	15180	15180	0
251	20250402	165100	567297825	15180	15180	15180	15180	0
252	20250402	165000	567297825	15180	15180	15180	15180	0
253	20250402	164900	567297825	15180	15180	15180	15180	0
254	20250402	164800	567297825	15180	15180	15180	15180	0
255	20250402	164700	567297825	15180	15180	15180	15180	0
256	20250402	164600	567297825	15180	15180	15180	15180	0
257	20250402	164500	567297825	15180	15180	15180	15180	0
258	20250402	164400	567297825	15180	15180	15180	15180	0
259	20250402	164300	567297825	15180	15180	15180	15180	0
260	20250402	164200	567297825	15180	15180	15180	15180	0
261	20250402	164100	567297825	15180	15180	15180	15180	0
262	20250402	164000	567297825	15180	15180	15180	15180	0
263	20250402	163900	567297825	15180	15180	15180	15180	0
264	20250402	163800	567297825	15180	15180	15180	15180	0
265	20250402	163700	567297825	15180	15180	15180	15180	0
266	20250402	163600	567297825	15180	15180	15180	15180	0
267	20250402	163500	567297825	15180	15180	15180	15180	0
268	20250402	163400	567297825	15180	15180	15180	15180	0
269	20250402	163300	567297825	15180	15180	15180	15180	0
270	20250402	163200	567297825	15180	15180	15180	15180	0
271	20250402	163100	567297825	15180	15180	15180	15180	0
272	20250402	163000	567297825	15180	15180	15180	15180	1036
273	20250402	162900	567297825	15180	15180	15180	15180	0
274	20250402	162800	567297825	15180	15180	15180	15180	0
275	20250402	162700	567297825	15180	15180	15180	15180	0
276	20250402	162600	567297825	15180	15180	15180	15180	0
277	20250402	162500	567297825	15180	15180	15180	15180	0
278	20250402	162400	567297825	15180	15180	15180	15180	0
279	20250402	162300	567297825	15180	15180	15180	15180	0
280	20250402	162200	567297825	15180	15180	15180	15180	0
281	20250402	162100	567297825	15180	15180	15180	15180	0
282	20250402	162000	567297825	15180	15180	15180	15180	0
283	20250402	161900	567297825	15180	15180	15180	15180	0
284	20250402	161800	567297825	15180	15180	15180	15180	0
285	20250402	161700	567297825	15180	15180	15180	15180	0
286	20250402	161600	567297825	15180	15180	15180	15180	0
287	20250402	161500	567297825	15180	15180	15180	15180	0
288	20250402	161400	567297825	15180	15180	15180	15180	0
289	20250402	161300	567297825	15180	15180	15180	15180	0
290	20250402	161200	567297825	15180	15180	15180	15180	0
291	20250402	161100	567297825	15180	15180	15180	15180	0
292	20250402	161000	567297825	15180	15180	15180	15180	0
293	20250402	160900	567297825	15180	15180	15180	15180	0
294	20250402	160800	567297825	15180	15180	15180	15180	0
295	20250402	160700	567297825	15180	15180	15180	15180	0
296	20250402	160600	567297825	15180	15180	15180	15180	0
297	20250402	160500	567297825	15180	15180	15180	15180	0
298	20250402	160400	567297825	15180	15180	15180	15180	0
299	20250402	160300	567297825	15180	15180	15180	15180	0
300	20250402	160200	567297825	15180	15180	15180	15180	0
301	20250402	160100	567297825	15180	15180	15180	15180	0
302	20250402	160000	567297825	15180	15180	15180	15180	1036
303	20250402	155900	567297825	15180	15180	15180	15180	0
304	20250402	155800	567297825	15180	15180	15180	15180	0
305	20250402	155700	567297825	15180	15180	15180	15180	0
306	20250402	155600	567297825	15180	15180	15180	15180	0
307	20250402	155500	567297825	15180	15180	15180	15180	0
308	20250402	155400	567297825	15180	15180	15180	15180	0
309	20250402	155300	567297825	15180	15180	15180	15180	0
310	20250402	155200	567297825	15180	15180	15180	15180	0
311	20250402	155100	567297825	15180	15180	15180	15180	0
312	20250402	155000	567297825	15180	15180	15180	15180	0
313	20250402	154900	567297825	15180	15180	15180	15180	0
314	20250402	154800	567297825	15180	15180	15180	15180	0
315	20250402	154700	567297825	15180	15180	15180	15180	0
316	20250402	154600	567297825	15180	15180	15180	15180	0
317	20250402	154500	567297825	15180	15180	15180	15180	0
318	20250402	154400	567297825	15180	15180	15180	15180	0
319	20250402	154300	567297825	15180	15180	15180	15180	0
320	20250402	154200	567297825	15180	15180	15180	15180	0
321	20250402	154100	567297825	15180	15180	15180	15180	0
322	20250402	154000	567297825	15180	15180	15180	15180	0
323	20250402	153900	567297825	15180	15180	15180	15180	0
324	20250402	153800	567297825	15180	15180	15180	15180	0
325	20250402	153700	567297825	15180	15180	15180	15180	0
326	20250402	153600	567297825	15180	15180	15180	15180	0
327	20250402	153500	567297825	15180	15180	15180	15180	0
328	20250402	153400	567297825	15180	15180	15180	15180	0
329	20250402	153300	567297825	15180	15180	15180	15180	0
330	20250402	153200	567297825	15180	15180	15180	15180	0
331	20250402	153100	567297825	15180	15180	15180	15180	0
332	20250402	153000	567297825	15180	15180	15180	15180	2072
333	20250402	152900	551571345	15170	15170	15170	15170	0
334	20250402	152800	551571345	15170	15170	15170	15170	0
335	20250402	152700	551571345	15170	15170	15170	15170	0
336	20250402	152600	551571345	15170	15170	15170	15170	0
337	20250402	152500	551571345	15170	15170	15170	15170	0
338	20250402	152400	551571345	15170	15170	15170	15170	0
339	20250402	152300	551571345	15170	15170	15170	15170	0
340	20250402	152200	551571345	15170	15170	15170	15170	0
341	20250402	152100	551571345	15170	15170	15170	15170	0
342	20250402	152000	551571345	15170	15170	15170	15170	0
343	20250402	151900	551571345	15170	15170	15170	15170	120
344	20250402	151800	549750945	15200	15180	15200	15180	153
345	20250402	151700	547425725	15170	15180	15180	15170	37
346	20250402	151600	546864415	15160	15160	15160	15160	68
347	20250402	151500	545833535	15140	15170	15170	15140	3648
348	20250402	151400	490558885	15180	15180	15180	15180	233
349	20250402	151300	487021945	15180	15190	15190	15180	118
350	20250402	151200	485230525	15190	15190	15190	15190	15
351	20250402	151100	485002675	15210	15210	15210	15210	20
352	20250402	151000	484698475	15180	15200	15210	15180	238
353	20250402	150900	481082685	15200	15200	15200	15200	250
354	20250402	150800	477282685	15180	15190	15190	15180	87
355	20250402	150700	475961505	15190	15190	15190	15190	10
356	20250402	150600	475809605	15200	15200	15200	15200	1
357	20250402	150500	475794405	15200	15200	15200	15200	0
358	20250402	150400	475794405	15200	15200	15200	15200	0
359	20250402	150300	475794405	15200	15200	15200	15200	65
360	20250402	150200	474806405	15200	15200	15200	15200	0
361	20250402	150100	474806405	15200	15170	15200	15170	308
362	20250402	150000	470131555	15190	15190	15190	15190	0
363	20250402	145900	470131555	15190	15210	15210	15190	710
364	20250402	145800	459338715	15230	15230	15230	15230	0
365	20250402	145700	459338715	15230	15230	15230	15230	1
366	20250402	145600	459323485	15210	15210	15210	15210	0
367	20250402	145500	459323485	15210	15210	15210	15210	0
368	20250402	145400	459323485	15210	15210	15210	15210	15
369	20250402	145300	459095335	15220	15220	15220	15220	1
370	20250402	145200	459080115	15210	15230	15230	15210	11
371	20250402	145100	458912605	15230	15220	15230	15220	314
372	20250402	145000	454133505	15220	15220	15220	15220	98
373	20250402	144900	452641945	15220	15220	15220	15220	2
374	20250402	144800	452611505	15210	15210	15210	15210	58
375	20250402	144700	451729325	15210	15210	15210	15210	21
376	20250402	144600	451409915	15190	15190	15190	15190	0
377	20250402	144500	451409915	15190	15210	15210	15190	11
378	20250402	144400	451242805	15180	15220	15220	15180	45
379	20250402	144300	450558635	15210	15200	15210	15200	45
380	20250402	144200	449874195	15210	15210	15210	15210	0
381	20250402	144100	449874195	15210	15200	15210	15200	112
382	20250402	144000	448170705	15210	15210	15210	15210	10
383	20250402	143900	448018605	15180	15170	15210	15170	774
384	20250402	143800	436276305	15210	15210	15210	15210	0
385	20250402	143700	436276305	15210	15210	15210	15210	0
386	20250402	143600	436276305	15210	15210	15210	15210	0
387	20250402	143500	436276305	15210	15210	15210	15210	0
388	20250402	143400	436276305	15210	15210	15210	15210	0
389	20250402	143300	436276305	15210	15180	15210	15180	137
390	20250402	143200	434196285	15210	15210	15210	15210	0
391	20250402	143100	434196285	15210	15210	15210	15210	0
392	20250402	143000	434196285	15210	15210	15210	15210	4
393	20250402	142900	434135445	15190	15180	15200	15180	670
394	20250402	142800	423962275	15180	15180	15180	15180	0
395	20250402	142700	423962275	15180	15180	15180	15180	0
396	20250402	142600	423962275	15180	15200	15200	15180	806
397	20250402	142500	411714825	15200	15200	15200	15200	0
398	20250402	142400	411714825	15200	15200	15200	15200	0
399	20250402	142300	411714825	15200	15220	15220	15200	3
400	20250402	142200	411669205	15200	15200	15200	15200	11
401	20250402	142100	411502005	15200	15200	15200	15200	0
402	20250402	142000	411502005	15200	15200	15200	15200	16
403	20250402	141900	411258805	15220	15210	15220	15210	4
404	20250402	141800	411197955	15220	15200	15220	15200	200
405	20250402	141700	408154735	15195	15195	15195	15195	1
406	20250402	141600	408139540	15200	15200	15200	15200	0
407	20250402	141500	408139540	15200	15200	15200	15200	0
408	20250402	141400	408139540	15200	15190	15200	15190	46
409	20250402	141300	407440740	15180	15180	15180	15160	91
410	20250402	141200	406060700	15180	15180	15180	15180	76
411	20250402	141100	404907020	15160	15180	15180	15160	319
412	20250402	141000	400066840	15170	15190	15190	15170	286
413	20250402	140900	395726530	15220	15220	15220	15220	0
414	20250402	140800	395726530	15220	15220	15220	15220	2
415	20250402	140700	395696090	15190	15180	15190	15180	245
416	20250402	140600	391974930	15180	15230	15230	15180	507
417	20250402	140500	384274870	15240	15220	15240	15220	28
418	20250402	140400	383848590	15220	15200	15220	15200	2
419	20250402	140300	383818170	15200	15200	15200	15200	21
420	20250402	140200	383498970	15220	15190	15220	15190	7
421	20250402	140100	383392610	15190	15190	15190	15190	61
422	20250402	140000	382466020	15180	15190	15200	15180	257
423	20250402	135900	378563180	15190	15180	15190	15180	103
424	20250402	135800	376998630	15200	15170	15200	15170	715
425	20250402	135700	366148050	15160	15150	15160	15150	60
426	20250402	135600	365238950	15150	15200	15200	15150	1040
427	20250402	135500	349456040	15200	15200	15200	15200	0
428	20250402	135400	349456040	15200	15210	15210	15200	255
429	20250402	135300	345577600	15210	15210	15210	15210	197
430	20250402	135200	342581230	15210	15220	15220	15210	48
431	20250402	135100	341850700	15210	15220	15220	15210	18
432	20250402	135000	341576750	15220	15220	15220	15220	1
433	20250402	134900	341561530	15220	15220	15220	15220	2
434	20250402	134800	341531090	15220	15220	15220	15220	7
435	20250402	134700	341424550	15220	15240	15240	15220	18
436	20250402	134600	341150530	15240	15240	15240	15240	0
437	20250402	134500	341150530	15240	15240	15240	15240	5
438	20250402	134400	341074330	15240	15250	15250	15240	31
439	20250402	134300	340601860	15250	15250	15250	15250	1
440	20250402	134200	340586610	15250	15260	15270	15250	128
441	20250402	134100	338633620	15270	15270	15270	15270	12
442	20250402	134000	338450380	15300	15300	15300	15300	0
443	20250402	133900	338450380	15300	15260	15300	15260	10
444	20250402	133800	338297510	15310	15280	15310	15250	34
445	20250402	133700	337778370	15310	15240	15310	15220	458
446	20250402	133600	330774560	15230	15300	15300	15190	957
447	20250402	133500	316202540	15280	15300	15310	15270	775
448	20250402	133400	304354330	15330	15330	15330	15330	0
449	20250402	133300	304354330	15330	15300	15330	15290	225
450	20250402	133200	300911230	15330	15340	15340	15300	194
451	20250402	133100	297939230	15330	15340	15360	15310	319
452	20250402	133000	293051530	15340	15350	15350	15340	129
453	20250402	132900	291072630	15340	15340	15340	15340	0
454	20250402	132800	291072630	15340	15340	15340	15340	0
455	20250402	132700	291072630	15340	15340	15340	15340	3
456	20250402	132600	291026610	15360	15360	15360	15360	3
457	20250402	132500	290980530	15350	15350	15350	15350	87
458	20250402	132400	289645080	15350	15350	15350	15350	0
459	20250402	132300	289645080	15350	15350	15350	15350	0
460	20250402	132200	289645080	15350	15380	15380	15350	303
461	20250402	132100	284989320	15400	15400	15400	15400	0
462	20250402	132000	284989320	15400	15380	15400	15380	11
463	20250402	131900	284820120	15380	15380	15380	15380	0
464	20250402	131800	284820120	15380	15380	15380	15380	60
465	20250402	131700	283897320	15370	15380	15380	15370	179
466	20250402	131600	281144490	15370	15370	15370	15370	10
467	20250402	131500	280990790	15380	15400	15400	15380	570
468	20250402	131400	272221800	15410	15410	15410	15410	0
469	20250402	131300	272221800	15410	15410	15410	15410	0
470	20250402	131200	272221800	15410	15410	15410	15410	0
471	20250402	131100	272221800	15410	15410	15410	15410	0
472	20250402	131000	272221800	15410	15410	15410	15410	4
473	20250402	130900	272160160	15420	15420	15420	15420	39
474	20250402	130800	271558780	15430	15430	15430	15430	0
475	20250402	130700	271558780	15430	15430	15430	15430	0
476	20250402	130600	271558780	15430	15430	15430	15430	0
477	20250402	130500	271558780	15430	15430	15430	15430	0
478	20250402	130400	271558780	15430	15430	15430	15430	1
479	20250402	130300	271543350	15430	15430	15430	15430	0
480	20250402	130200	271543350	15430	15430	15430	15430	0
481	20250402	130100	271543350	15430	15430	15430	15430	3
482	20250402	130000	271497060	15450	15450	15450	15450	0
483	20250402	125900	271497060	15450	15410	15490	15410	384
484	20250402	125800	265555050	15450	15450	15450	15450	0
485	20250402	125700	265555050	15450	15410	15450	15410	5
486	20250402	125600	265477900	15410	15410	15440	15410	7
487	20250402	125500	265369950	15420	15410	15420	15410	4
488	20250402	125400	265308290	15420	15410	15420	15410	4
489	20250402	125300	265246620	15420	15420	15420	15420	7
490	20250402	125200	265138680	15450	15420	15490	15400	931
491	20250402	125100	250752790	15380	15380	15380	15380	0
492	20250402	125000	250752790	15380	15380	15380	15380	0
493	20250402	124900	250752790	15380	15380	15380	15380	0
494	20250402	124800	250752790	15380	15380	15380	15380	0
495	20250402	124700	250752790	15380	15380	15380	15380	87
496	20250402	124600	249414730	15380	15380	15380	15370	47
497	20250402	124500	248692150	15390	15400	15400	15390	67
498	20250402	124400	247660510	15410	15430	15430	15410	16
499	20250402	124300	247413750	15430	15420	15440	15400	953
500	20250402	124200	232733890	15430	15430	15430	15430	31
501	20250402	124100	232255560	15420	15420	15420	15420	0
502	20250402	124000	232255560	15420	15420	15420	15420	0
503	20250402	123900	232255560	15420	15420	15420	15420	0
504	20250402	123800	232255560	15420	15420	15420	15420	0
505	20250402	123700	232255560	15420	15420	15420	15420	0
506	20250402	123600	232255560	15420	15420	15420	15420	0
507	20250402	123500	232255560	15420	15420	15420	15420	0
508	20250402	123400	232255560	15420	15420	15420	15420	0
509	20250402	123300	232255560	15420	15420	15420	15420	0
510	20250402	123200	232255560	15420	15420	15420	15420	2
511	20250402	123100	232224720	15410	15410	15410	15410	0
512	20250402	123000	232224720	15410	15410	15410	15410	0
513	20250402	122900	232224720	15410	15410	15410	15410	64
514	20250402	122800	231238480	15420	15420	15420	15420	0
515	20250402	122700	231238480	15420	15420	15420	15420	40
516	20250402	122600	230621680	15420	15420	15420	15420	4
517	20250402	122500	230560000	15410	15410	15410	15410	0
518	20250402	122400	230560000	15410	15410	15410	15410	0
519	20250402	122300	230560000	15410	15410	15410	15410	1
520	20250402	122200	230544590	15410	15410	15410	15410	0
521	20250402	122100	230544590	15410	15410	15410	15410	0
522	20250402	122000	230544590	15410	15410	15410	15410	0
523	20250402	121900	230544590	15410	15410	15410	15410	6
524	20250402	121800	230452130	15410	15410	15410	15410	0
525	20250402	121700	230452130	15410	15410	15410	15410	1
526	20250402	121600	230436720	15420	15420	15420	15420	5
527	20250402	121500	230359620	15390	15380	15390	15380	78
528	20250402	121400	229159300	15390	15390	15390	15390	15
529	20250402	121300	228928450	15400	15390	15400	15390	41
530	20250402	121200	228297450	15400	15400	15400	15400	150
531	20250402	121100	225987450	15410	15420	15420	15410	8
532	20250402	121000	225864160	15400	15410	15410	15400	10
533	20250402	120900	225710130	15430	15430	15430	15410	577
534	20250402	120800	216807040	15400	15400	15400	15400	0
535	20250402	120700	216807040	15400	15420	15420	15400	323
536	20250402	120600	211829420	15410	15410	15410	15410	5
537	20250402	120500	211752370	15430	15430	15430	15430	0
538	20250402	120400	211752370	15430	15430	15430	15430	329
539	20250402	120300	206675900	15430	15430	15430	15410	422
540	20250402	120200	200168240	15420	15460	15460	15420	1920
541	20250402	120100	170537130	15470	15470	15470	15470	0
542	20250402	120000	170537130	15470	15470	15470	15470	5
543	20250402	115900	170459780	15470	15470	15470	15470	0
544	20250402	115800	170459780	15470	15470	15470	15470	25
545	20250402	115700	170073030	15470	15470	15470	15470	0
546	20250402	115600	170073030	15470	15470	15470	15470	4
547	20250402	115500	170011150	15470	15480	15520	15470	112
548	20250402	115400	168276200	15520	15480	15530	15470	18
549	20250402	115300	167997340	15440	15460	15460	15440	431
550	20250402	115200	161342520	15520	15480	15520	15470	155
551	20250402	115100	158943370	15490	15490	15490	15490	4
552	20250402	115000	158881410	15480	15480	15480	15480	0
553	20250402	114900	158881410	15480	15490	15490	15480	16
554	20250402	114800	158633710	15480	15480	15480	15470	21
555	20250402	114700	158308700	15490	15490	15490	15440	300
556	20250402	114600	153674390	15480	15520	15520	15480	20
557	20250402	114500	153364550	15480	15500	15520	15480	464
558	20250402	114400	146179400	15530	15520	15530	15510	5
559	20250402	114300	146101790	15510	15510	15510	15510	0
560	20250402	114200	146101790	15510	15510	15510	15510	1
561	20250402	114100	146086280	15510	15510	15510	15510	10
562	20250402	114000	145931180	15510	15510	15510	15510	1
563	20250402	113900	145915670	15510	15510	15510	15510	0
564	20250402	113800	145915670	15510	15510	15510	15510	8
565	20250402	113700	145791590	15490	15490	15490	15490	148
566	20250402	113600	143499070	15520	15520	15520	15520	0
567	20250402	113500	143499070	15520	15520	15520	15520	0
568	20250402	113400	143499070	15520	15520	15520	15520	0
569	20250402	113300	143499070	15520	15490	15520	15490	6
570	20250402	113200	143406050	15510	15490	15520	15490	4
571	20250402	113100	143344040	15520	15510	15520	15490	179
572	20250402	113000	140568540	15520	15520	15520	15520	11
573	20250402	112900	140397820	15530	15530	15530	15530	0
574	20250402	112800	140397820	15530	15530	15530	15530	0
575	20250402	112700	140397820	15530	15530	15530	15530	1
576	20250402	112600	140382290	15520	15520	15520	15520	1
577	20250402	112500	140366770	15530	15530	15530	15530	0
578	20250402	112400	140366770	15530	15530	15530	15530	0
579	20250402	112300	140366770	15530	15520	15530	15520	3
580	20250402	112200	140320190	15530	15530	15530	15530	0
581	20250402	112100	140320190	15530	15530	15530	15530	0
582	20250402	112000	140320190	15530	15520	15530	15520	4
583	20250402	111900	140258090	15500	15500	15500	15500	0
584	20250402	111800	140258090	15500	15500	15500	15500	16
585	20250402	111700	140010090	15510	15510	15530	15510	21
586	20250402	111600	139684360	15520	15520	15520	15520	0
587	20250402	111500	139684360	15520	15520	15520	15520	0
588	20250402	111400	139684360	15520	15520	15520	15520	0
589	20250402	111300	139684360	15520	15510	15520	15510	2
590	20250402	111200	139653330	15510	15510	15510	15510	0
591	20250402	111100	139653330	15510	15510	15530	15510	4
592	20250402	111000	139591270	15510	15520	15520	15510	34
593	20250402	110900	139063910	15520	15520	15520	15520	0
594	20250402	110800	139063910	15520	15520	15520	15520	2
595	20250402	110700	139032870	15530	15520	15530	15520	10
596	20250402	110600	138877620	15530	15520	15530	15520	13
597	20250402	110500	138675830	15530	15530	15530	15530	0
598	20250402	110400	138675830	15530	15530	15530	15530	0
599	20250402	110300	138675830	15530	15530	15530	15530	0
600	20250402	110200	138675830	15530	15530	15530	15530	0
601	20250402	110100	138675830	15530	15530	15530	15530	0
602	20250402	110000	138675830	15530	15510	15530	15510	8
603	20250402	105900	138551680	15530	15530	15530	15530	0
604	20250402	105800	138551680	15530	15530	15530	15530	0
605	20250402	105700	138551680	15530	15530	15530	15530	0
606	20250402	105600	138551680	15530	15490	15530	15490	26
607	20250402	105500	138148840	15530	15490	15540	15490	8
608	20250402	105400	138024730	15530	15490	15530	15490	2
609	20250402	105300	137993710	15520	15490	15520	15490	14
610	20250402	105200	137776460	15530	15490	15530	15490	2
611	20250402	105100	137745440	15530	15530	15530	15530	0
612	20250402	105000	137745440	15530	15530	15530	15530	0
613	20250402	104900	137745440	15530	15490	15530	15490	2
614	20250402	104800	137714420	15540	15540	15540	15540	0
615	20250402	104700	137714420	15540	15490	15540	15490	21
616	20250402	104600	137388610	15510	15510	15510	15510	0
617	20250402	104500	137388610	15510	15510	15510	15510	0
618	20250402	104400	137388610	15510	15510	15510	15510	0
619	20250402	104300	137388610	15510	15480	15510	15480	16
620	20250402	104200	137140900	15510	15480	15510	15480	2
621	20250402	104100	137109910	15470	15470	15480	15470	114
622	20250402	104000	135346000	15510	15510	15510	15510	0
623	20250402	103900	135346000	15510	15470	15510	15470	74
624	20250402	103800	134201120	15510	15470	15510	15470	2
625	20250402	103700	134170140	15440	15440	15440	15440	0
626	20250402	103600	134170140	15440	15440	15440	15440	67
627	20250402	103500	133135660	15460	15430	15470	15430	86
628	20250402	103400	131805970	15430	15450	15450	15420	402
629	20250402	103300	125600470	15460	15460	15460	15460	0
630	20250402	103200	125600470	15460	15460	15460	15460	0
631	20250402	103100	125600470	15460	15460	15460	15460	0
632	20250402	103000	125600470	15460	15480	15510	15460	106
633	20250402	102900	123958040	15500	15480	15510	15480	14
634	20250402	102800	123740970	15510	15480	15510	15480	35
635	20250402	102700	123198220	15510	15480	15510	15480	2
636	20250402	102600	123167230	15510	15460	15510	15460	4
637	20250402	102500	123105280	15430	15450	15510	15430	89
638	20250402	102400	121730120	15450	15450	15450	15450	0
639	20250402	102300	121730120	15450	15450	15450	15450	0
640	20250402	102200	121730120	15450	15450	15450	15450	0
641	20250402	102100	121730120	15450	15440	15450	15440	6
642	20250402	102000	121637470	15440	15440	15440	15440	0
643	20250402	101900	121637470	15440	15440	15440	15440	10
644	20250402	101800	121483070	15450	15450	15450	15450	1
645	20250402	101700	121467620	15470	15440	15470	15440	118
646	20250402	101600	119643690	15440	15440	15440	15440	5
647	20250402	101500	119566490	15440	15470	15480	15440	149
648	20250402	101400	117264340	15480	15480	15480	15480	0
649	20250402	101300	117264340	15480	15470	15480	15470	23
650	20250402	101200	116908410	15480	15450	15510	15450	74
651	20250402	101100	115760950	15450	15450	15450	15450	68
652	20250402	101000	114710350	15450	15450	15460	15450	219
653	20250402	100900	111326790	15450	15460	15460	15450	104
654	20250402	100800	109719330	15460	15470	15470	15460	15
655	20250402	100700	109487330	15480	15470	15500	15470	135
656	20250402	100600	107396860	15510	15480	15510	15480	85
657	20250402	100500	106079050	15480	15480	15480	15480	11
658	20250402	100400	105908770	15480	15480	15480	15480	0
659	20250402	100300	105908770	15480	15480	15480	15480	94
660	20250402	100200	104453650	15450	15470	15470	15450	26
661	20250402	100100	104051750	15480	15520	15520	15460	720
662	20250402	100000	92901310	15550	15550	15550	15550	0
663	20250402	095900	92901310	15550	15530	15550	15530	2
664	20250402	095800	92870230	15510	15520	15520	15510	170
665	20250402	095700	90232530	15550	15550	15550	15550	0
666	20250402	095600	90232530	15550	15550	15550	15550	1
667	20250402	095500	90216980	15540	15540	15540	15540	3
668	20250402	095400	90170360	15520	15500	15540	15500	85
669	20250402	095300	88852480	15520	15520	15520	15520	88
670	20250402	095200	87486720	15490	15530	15530	15490	120
671	20250402	095100	85626600	15520	15540	15540	15490	16
672	20250402	095000	85378480	15550	15510	15550	15500	331
673	20250402	094900	80239400	15540	15580	15580	15500	457
674	20250402	094800	73142960	15580	15580	15580	15580	2
675	20250402	094700	73111800	15580	15580	15580	15580	0
676	20250402	094600	73111800	15580	15580	15580	15580	0
677	20250402	094500	73111800	15580	15580	15580	15580	70
678	20250402	094400	72021200	15560	15560	15560	15560	40
679	20250402	094300	71398800	15570	15590	15590	15560	13
680	20250402	094200	71196360	15600	15600	15600	15600	0
681	20250402	094100	71196360	15600	15580	15600	15580	31
682	20250402	094000	70713360	15580	15580	15580	15580	0
683	20250402	093900	70713360	15580	15640	15640	15560	288
684	20250402	093800	66226770	15630	15630	15630	15630	60
685	20250402	093700	65288970	15560	15660	15660	15560	106
686	20250402	093600	63629460	15560	15570	15570	15560	29
687	20250402	093500	63177940	15570	15630	15630	15570	6
688	20250402	093400	63084460	15560	15560	15610	15540	15
689	20250402	093300	62850920	15560	15560	15590	15530	1409
690	20250402	093200	40926700	15530	15540	15540	15530	125
691	20250402	093100	38984380	15540	15540	15540	15540	1
692	20250402	093000	38968840	15530	15560	15560	15530	65
693	20250402	092900	37958370	15560	15560	15560	15560	1
694	20250402	092800	37942810	15560	15540	15670	15540	392
695	20250402	092700	31809240	15530	15530	15530	15530	1
696	20250402	092600	31793710	15530	15530	15530	15530	5
697	20250402	092500	31716060	15510	15540	15540	15510	13
698	20250402	092400	31514380	15540	15550	15550	15540	15
699	20250402	092300	31281140	15560	15530	15600	15530	11
700	20250402	092200	31109810	15560	15520	15560	15510	25
701	20250402	092100	30721250	15550	15530	15550	15490	374
702	20250402	092000	24919960	15530	15570	15600	15530	254
703	20250402	091900	20974520	15600	15580	15600	15560	74
704	20250402	091800	19821610	15600	15610	15610	15570	22
705	20250402	091700	19478710	15570	15610	15610	15570	30
706	20250402	091600	19011090	15570	15600	15610	15550	82
707	20250402	091500	17732330	15600	15600	15600	15600	0
708	20250402	091400	17732330	15600	15650	15650	15600	116
709	20250402	091300	15917730	15600	15600	15600	15600	0
710	20250402	091200	15917730	15600	15600	15600	15600	0
711	20250402	091100	15917730	15600	15660	15660	15600	24
712	20250402	091000	15542230	15550	15700	15700	15550	120
713	20250402	090900	13673230	15600	15700	15700	15600	103
714	20250402	090800	12061330	15630	15710	15710	15630	28
715	20250402	090700	11623430	15640	15710	15720	15640	105
716	20250402	090600	9974550	15700	15700	15700	15700	0
717	20250402	090500	9974550	15700	15650	15710	15650	113
718	20250402	090400	8202420	15700	15740	15780	15700	145
719	20250402	090300	5923510	15780	15790	15790	15760	145
720	20250402	090200	3635200	15860	15800	15860	15770	182
721	20250402	090100	759640	15770	15770	15770	15770	0
722	20250402	090000	759640	15770	15870	15870	15740	48